Identifier on Kraken: EGLDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
32.2200 USD |
790.9717 EGLD |
32.4400 USD |
31.7200 USD |
32.5100 USD |
32.5100 USD |
| 2025-01-21 |
31.7500 USD |
3,555.3093 EGLD |
31.3600 USD |
30.2000 USD |
33.0900 USD |
32.0900 USD |
| 2025-01-20 |
32.2400 USD |
4,111.3867 EGLD |
31.9400 USD |
30.4800 USD |
34.4200 USD |
32.4400 USD |
| 2025-01-19 |
33.8000 USD |
5,051.7777 EGLD |
35.3100 USD |
32.2800 USD |
36.1800 USD |
33.3300 USD |
| 2025-01-18 |
35.5600 USD |
3,321.2234 EGLD |
37.6000 USD |
34.7900 USD |
37.7000 USD |
35.5800 USD |
| 2025-01-17 |
37.2400 USD |
6,922.3851 EGLD |
36.0500 USD |
36.0500 USD |
37.8300 USD |
37.5100 USD |
| 2025-01-16 |
35.5900 USD |
3,069.4022 EGLD |
35.4400 USD |
34.4400 USD |
36.8800 USD |
36.5600 USD |
| 2025-01-15 |
32.6800 USD |
1,387.0810 EGLD |
32.5500 USD |
31.7700 USD |
33.7600 USD |
33.7600 USD |
| 2025-01-14 |
32.0300 USD |
5,063.7225 EGLD |
31.5600 USD |
31.5600 USD |
32.6400 USD |
32.1400 USD |
| 2025-01-13 |
30.7000 USD |
8,043.0624 EGLD |
32.8700 USD |
29.4900 USD |
33.7800 USD |
31.7500 USD |
| 2025-01-12 |
33.5900 USD |
876.3317 EGLD |
33.6600 USD |
32.8400 USD |
34.1400 USD |
33.4500 USD |
| 2025-01-11 |
32.9400 USD |
1,250.4611 EGLD |
33.2100 USD |
32.6300 USD |
33.5600 USD |
33.5600 USD |
| 2025-01-10 |
32.9200 USD |
3,635.1334 EGLD |
32.8500 USD |
32.3100 USD |
33.6000 USD |
33.2100 USD |
| 2025-01-09 |
33.0000 USD |
3,372.3752 EGLD |
33.3100 USD |
31.9900 USD |
33.6800 USD |
32.3500 USD |
| 2025-01-08 |
32.8200 USD |
5,953.1544 EGLD |
34.1100 USD |
31.1200 USD |
34.5000 USD |
33.1400 USD |
| 2025-01-07 |
36.4600 USD |
5,169.7728 EGLD |
38.3400 USD |
35.0900 USD |
38.4500 USD |
35.3200 USD |
| 2025-01-06 |
38.7200 USD |
3,002.5874 EGLD |
37.5500 USD |
36.9000 USD |
39.2500 USD |
38.4500 USD |
| 2025-01-05 |
37.2000 USD |
2,484.2694 EGLD |
37.9000 USD |
36.6700 USD |
38.3400 USD |
37.5700 USD |
| 2025-01-04 |
38.0700 USD |
1,828.4322 EGLD |
38.0600 USD |
37.5300 USD |
38.6900 USD |
38.2200 USD |
| 2025-01-03 |
36.9400 USD |
3,859.2237 EGLD |
35.7800 USD |
35.2900 USD |
38.2600 USD |
37.9400 USD |
| 2025-01-02 |
35.3400 USD |
3,425.9797 EGLD |
35.0000 USD |
34.8700 USD |
35.9900 USD |
35.4100 USD |
| 2025-01-01 |
33.5100 USD |
343.1004 EGLD |
33.5400 USD |
32.8600 USD |
34.2000 USD |
33.9900 USD |
| 2024-12-31 |
34.1200 USD |
2,191.3737 EGLD |
33.8800 USD |
33.0500 USD |
35.0400 USD |
34.6900 USD |
| 2024-12-30 |
34.6400 USD |
3,905.4971 EGLD |
34.2000 USD |
33.1000 USD |
35.5900 USD |
35.0200 USD |
| 2024-12-29 |
35.0000 USD |
2,512.6995 EGLD |
35.1900 USD |
34.1000 USD |
35.6600 USD |
34.1000 USD |
| 2024-12-28 |
34.3500 USD |
1,035.7300 EGLD |
33.9100 USD |
33.5800 USD |
35.1200 USD |
34.8600 USD |
| 2024-12-27 |
34.0800 USD |
4,279.5791 EGLD |
33.7600 USD |
33.2900 USD |
35.3200 USD |
33.9400 USD |
| 2024-12-26 |
34.3400 USD |
6,782.1541 EGLD |
35.8200 USD |
33.4200 USD |
38.9500 USD |
33.7900 USD |
| 2024-12-25 |
36.1500 USD |
1,579.1403 EGLD |
36.9900 USD |
35.2600 USD |
36.9900 USD |
35.4700 USD |
| 2024-12-24 |
36.3900 USD |
5,357.1591 EGLD |
35.7100 USD |
34.7900 USD |
37.3700 USD |
36.2400 USD |
| 2024-12-23 |
33.8900 USD |
2,466.1138 EGLD |
33.5100 USD |
32.7800 USD |
34.9400 USD |
33.2400 USD |
| 2024-12-22 |
33.8600 USD |
4,286.6181 EGLD |
33.9400 USD |
32.4400 USD |
34.7600 USD |
33.4800 USD |
| 2024-12-21 |
36.2000 USD |
3,150.3938 EGLD |
36.1600 USD |
33.9500 USD |
38.2600 USD |
33.9500 USD |
| 2024-12-20 |
32.6600 USD |
10,561.3004 EGLD |
34.6600 USD |
29.5600 USD |
36.1100 USD |
35.3600 USD |
| 2024-12-19 |
36.6400 USD |
15,955.7507 EGLD |
38.0700 USD |
33.2900 USD |
39.0400 USD |
35.0200 USD |
| 2024-12-18 |
40.7900 USD |
9,551.4993 EGLD |
42.7700 USD |
38.0000 USD |
44.0700 USD |
38.8800 USD |
| 2024-12-17 |
43.9800 USD |
3,523.7293 EGLD |
44.9100 USD |
43.0000 USD |
45.1400 USD |
43.4600 USD |
| 2024-12-16 |
45.8200 USD |
4,646.2539 EGLD |
46.9100 USD |
43.8200 USD |
47.8700 USD |
46.2200 USD |
| 2024-12-15 |
46.9100 USD |
1,842.0074 EGLD |
46.5900 USD |
45.0000 USD |
47.9700 USD |
46.7500 USD |
| 2024-12-14 |
46.9900 USD |
1,666.6419 EGLD |
47.9700 USD |
45.2100 USD |
48.4400 USD |
45.2300 USD |
| 2024-12-13 |
48.2800 USD |
4,780.1473 EGLD |
48.1100 USD |
46.3100 USD |
49.4200 USD |
48.3600 USD |
| 2024-12-12 |
48.3500 USD |
5,466.6974 EGLD |
46.7500 USD |
46.7500 USD |
50.1200 USD |
47.0500 USD |
| 2024-12-11 |
45.2900 USD |
4,015.8353 EGLD |
44.1000 USD |
42.3800 USD |
47.5000 USD |
47.1000 USD |
| 2024-12-10 |
42.9200 USD |
9,276.0599 EGLD |
44.9100 USD |
40.3800 USD |
46.0700 USD |
40.9000 USD |
| 2024-12-09 |
50.4200 USD |
5,288.4641 EGLD |
55.8200 USD |
48.8000 USD |
55.8300 USD |
49.3300 USD |
| 2024-12-08 |
53.6800 USD |
3,614.4273 EGLD |
53.8400 USD |
52.7100 USD |
54.8000 USD |
53.6500 USD |
| 2024-12-07 |
54.9200 USD |
3,704.7727 EGLD |
55.7700 USD |
54.0000 USD |
56.5800 USD |
54.0000 USD |
| 2024-12-06 |
53.8700 USD |
14,847.2353 EGLD |
54.4600 USD |
51.6300 USD |
55.9200 USD |
55.2900 USD |
| 2024-12-05 |
55.9700 USD |
13,840.2215 EGLD |
54.5400 USD |
52.5300 USD |
58.1800 USD |
55.8100 USD |
| 2024-12-04 |
54.9700 USD |
14,586.2270 EGLD |
54.6800 USD |
52.4400 USD |
57.8700 USD |
56.3600 USD |