Identifier on Kraken: EGLDEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
46.9800 EUR |
1,922.1420 EGLD |
45.6300 EUR |
45.2400 EUR |
48.7500 EUR |
47.6100 EUR |
| 2024-12-02 |
41.8500 EUR |
1,491.2286 EGLD |
41.6300 EUR |
39.8000 EUR |
45.5200 EUR |
45.5100 EUR |
| 2024-12-01 |
41.4900 EUR |
2,014.0047 EGLD |
40.1600 EUR |
38.9900 EUR |
42.5100 EUR |
41.5000 EUR |
| 2024-11-30 |
39.5300 EUR |
709.7230 EGLD |
39.8000 EUR |
38.7000 EUR |
40.0800 EUR |
40.0000 EUR |
| 2024-11-29 |
38.4400 EUR |
1,284.2905 EGLD |
37.0900 EUR |
36.5000 EUR |
40.3300 EUR |
40.0900 EUR |
| 2024-11-28 |
35.8700 EUR |
1,045.6463 EGLD |
36.4100 EUR |
35.1900 EUR |
37.3000 EUR |
37.3000 EUR |
| 2024-11-27 |
34.9000 EUR |
786.4105 EGLD |
35.2500 EUR |
34.3500 EUR |
36.1900 EUR |
36.1600 EUR |
| 2024-11-26 |
35.0400 EUR |
2,753.8593 EGLD |
35.2600 EUR |
32.6000 EUR |
36.0900 EUR |
34.3100 EUR |
| 2024-11-25 |
37.4100 EUR |
2,413.9649 EGLD |
36.6300 EUR |
35.1000 EUR |
38.4100 EUR |
35.1500 EUR |
| 2024-11-24 |
35.7400 EUR |
3,171.9489 EGLD |
35.2400 EUR |
32.9300 EUR |
37.7000 EUR |
35.6500 EUR |
| 2024-11-23 |
34.3500 EUR |
3,787.0279 EGLD |
32.8900 EUR |
31.9900 EUR |
36.1000 EUR |
34.1800 EUR |
| 2024-11-22 |
29.2300 EUR |
1,479.9108 EGLD |
28.4800 EUR |
28.1000 EUR |
32.3900 EUR |
32.3900 EUR |
| 2024-11-21 |
27.9900 EUR |
1,229.8871 EGLD |
27.3800 EUR |
26.5000 EUR |
29.2700 EUR |
28.4800 EUR |
| 2024-11-20 |
28.1900 EUR |
5,619.6850 EGLD |
29.4800 EUR |
26.8100 EUR |
29.4800 EUR |
27.6500 EUR |
| 2024-11-19 |
29.7900 EUR |
1,572.6290 EGLD |
29.7700 EUR |
28.8900 EUR |
31.1500 EUR |
29.4100 EUR |
| 2024-11-18 |
29.0400 EUR |
911.0169 EGLD |
27.7000 EUR |
27.7000 EUR |
29.8000 EUR |
29.6900 EUR |
| 2024-11-17 |
28.8100 EUR |
836.3553 EGLD |
30.1700 EUR |
27.2400 EUR |
30.8200 EUR |
27.2400 EUR |
| 2024-11-16 |
28.3800 EUR |
1,982.0277 EGLD |
27.3800 EUR |
27.2300 EUR |
30.0300 EUR |
30.0200 EUR |
| 2024-11-15 |
27.0100 EUR |
962.4888 EGLD |
26.7800 EUR |
26.0100 EUR |
27.4400 EUR |
27.3000 EUR |
| 2024-11-14 |
27.6400 EUR |
552.0388 EGLD |
27.7900 EUR |
26.4500 EUR |
28.7900 EUR |
27.3200 EUR |
| 2024-11-13 |
28.6000 EUR |
1,731.0011 EGLD |
29.2100 EUR |
27.2400 EUR |
29.3100 EUR |
27.8200 EUR |
| 2024-11-12 |
30.0100 EUR |
3,109.5603 EGLD |
31.0700 EUR |
27.8200 EUR |
32.1600 EUR |
28.8100 EUR |
| 2024-11-11 |
29.6900 EUR |
3,518.4876 EGLD |
28.5500 EUR |
28.0100 EUR |
31.0300 EUR |
30.1200 EUR |
| 2024-11-10 |
28.6800 EUR |
2,320.3599 EGLD |
27.4600 EUR |
27.4600 EUR |
29.4200 EUR |
29.0700 EUR |
| 2024-11-09 |
27.4200 EUR |
1,303.1641 EGLD |
26.4900 EUR |
26.4900 EUR |
29.4600 EUR |
27.2800 EUR |
| 2024-11-08 |
25.8400 EUR |
1,299.3788 EGLD |
24.7800 EUR |
24.1900 EUR |
26.3600 EUR |
26.1900 EUR |
| 2024-11-07 |
24.0000 EUR |
4,894.7012 EGLD |
24.2100 EUR |
23.5700 EUR |
24.8600 EUR |
24.4700 EUR |
| 2024-11-06 |
23.1200 EUR |
3,729.3991 EGLD |
21.5600 EUR |
21.5600 EUR |
23.3100 EUR |
23.3100 EUR |
| 2024-11-05 |
20.9600 EUR |
1,729.7518 EGLD |
20.3700 EUR |
20.3700 EUR |
21.6100 EUR |
21.4600 EUR |
| 2024-11-04 |
20.5200 EUR |
650.7979 EGLD |
20.6200 EUR |
20.0000 EUR |
20.6500 EUR |
20.0000 EUR |
| 2024-11-03 |
20.6300 EUR |
342.9287 EGLD |
21.2500 EUR |
20.0000 EUR |
21.2500 EUR |
20.9200 EUR |
| 2024-11-02 |
21.3800 EUR |
297.7539 EGLD |
21.6500 EUR |
21.0500 EUR |
21.6500 EUR |
21.2900 EUR |
| 2024-11-01 |
21.3000 EUR |
359.9900 EGLD |
21.5500 EUR |
21.1100 EUR |
21.9700 EUR |
21.3900 EUR |
| 2024-10-31 |
21.8200 EUR |
769.7542 EGLD |
22.3600 EUR |
21.4200 EUR |
22.3600 EUR |
21.5000 EUR |
| 2024-10-30 |
22.5400 EUR |
432.0003 EGLD |
23.3200 EUR |
22.3200 EUR |
23.3200 EUR |
22.4500 EUR |
| 2024-10-29 |
23.4400 EUR |
745.1812 EGLD |
22.4600 EUR |
22.4600 EUR |
23.8100 EUR |
23.4500 EUR |
| 2024-10-28 |
21.9400 EUR |
321.0402 EGLD |
22.0400 EUR |
21.5400 EUR |
22.2200 EUR |
22.0400 EUR |
| 2024-10-27 |
22.2000 EUR |
66.8624 EGLD |
22.0600 EUR |
22.0600 EUR |
22.4000 EUR |
22.4000 EUR |
| 2024-10-26 |
21.9100 EUR |
292.4263 EGLD |
21.5000 EUR |
21.4900 EUR |
22.3200 EUR |
22.1200 EUR |
| 2024-10-25 |
23.3500 EUR |
442.9173 EGLD |
24.0300 EUR |
22.5500 EUR |
24.0300 EUR |
22.8400 EUR |
| 2024-10-24 |
24.0700 EUR |
1,224.1111 EGLD |
24.2000 EUR |
23.5100 EUR |
24.7800 EUR |
23.9400 EUR |
| 2024-10-23 |
23.7300 EUR |
721.5811 EGLD |
24.1700 EUR |
23.1700 EUR |
24.1700 EUR |
23.4500 EUR |
| 2024-10-22 |
24.3800 EUR |
249.0097 EGLD |
24.8100 EUR |
23.9900 EUR |
25.0500 EUR |
24.2800 EUR |
| 2024-10-21 |
24.9300 EUR |
553.8503 EGLD |
25.5500 EUR |
24.3900 EUR |
25.6700 EUR |
24.7200 EUR |
| 2024-10-20 |
24.8900 EUR |
212.7412 EGLD |
24.4800 EUR |
24.4800 EUR |
25.3900 EUR |
25.3900 EUR |
| 2024-10-19 |
24.5400 EUR |
393.6107 EGLD |
24.7300 EUR |
24.4500 EUR |
25.1100 EUR |
24.5800 EUR |
| 2024-10-18 |
24.0400 EUR |
145.4719 EGLD |
23.7600 EUR |
23.7600 EUR |
24.4900 EUR |
24.4400 EUR |
| 2024-10-17 |
23.6700 EUR |
579.3364 EGLD |
24.1200 EUR |
23.3200 EUR |
24.1200 EUR |
23.6400 EUR |
| 2024-10-16 |
24.3800 EUR |
114.4514 EGLD |
24.8000 EUR |
24.2500 EUR |
24.8000 EUR |
24.3400 EUR |
| 2024-10-15 |
24.7400 EUR |
437.2651 EGLD |
25.6000 EUR |
24.1900 EUR |
25.6400 EUR |
24.3500 EUR |