Identifier on Kraken: EGLDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
49.9600 USD |
15,894.1599 EGLD |
47.9800 USD |
47.3500 USD |
52.7000 USD |
52.7000 USD |
| 2024-12-02 |
44.3800 USD |
19,063.7163 EGLD |
44.0500 USD |
41.7900 USD |
47.1200 USD |
46.8100 USD |
| 2024-12-01 |
43.7800 USD |
14,772.1797 EGLD |
42.5500 USD |
41.1800 USD |
45.4000 USD |
43.9200 USD |
| 2024-11-30 |
41.6300 USD |
6,286.0402 EGLD |
42.4600 USD |
40.8300 USD |
42.6300 USD |
42.3500 USD |
| 2024-11-29 |
40.6200 USD |
12,614.8592 EGLD |
39.2300 USD |
38.5900 USD |
42.8900 USD |
42.4500 USD |
| 2024-11-28 |
38.1900 USD |
6,473.3515 EGLD |
38.5200 USD |
36.9100 USD |
39.4100 USD |
39.3200 USD |
| 2024-11-27 |
36.8600 USD |
3,057.7464 EGLD |
36.6700 USD |
35.9500 USD |
37.7600 USD |
37.6000 USD |
| 2024-11-26 |
35.8200 USD |
5,306.1640 EGLD |
36.4300 USD |
34.2100 USD |
37.7600 USD |
35.9900 USD |
| 2024-11-25 |
38.3400 USD |
7,668.9575 EGLD |
39.0300 USD |
36.7600 USD |
40.3800 USD |
37.1100 USD |
| 2024-11-24 |
36.9000 USD |
15,285.0233 EGLD |
36.4700 USD |
34.4600 USD |
39.6800 USD |
36.9300 USD |
| 2024-11-23 |
35.5600 USD |
19,128.1322 EGLD |
34.2000 USD |
33.3100 USD |
37.8900 USD |
36.2000 USD |
| 2024-11-22 |
30.5400 USD |
9,053.9120 EGLD |
30.1900 USD |
29.2700 USD |
33.1600 USD |
33.1500 USD |
| 2024-11-21 |
29.9500 USD |
6,807.3624 EGLD |
28.7200 USD |
27.9500 USD |
30.9000 USD |
30.0800 USD |
| 2024-11-20 |
29.8000 USD |
7,581.6659 EGLD |
31.2500 USD |
28.2900 USD |
31.2500 USD |
28.8900 USD |
| 2024-11-19 |
31.6500 USD |
9,456.8851 EGLD |
31.4700 USD |
30.4600 USD |
32.5700 USD |
31.2300 USD |
| 2024-11-18 |
30.7000 USD |
5,914.7247 EGLD |
29.0800 USD |
28.9800 USD |
31.7100 USD |
31.4400 USD |
| 2024-11-17 |
31.1400 USD |
5,932.6938 EGLD |
32.0200 USD |
28.8700 USD |
32.8700 USD |
28.8700 USD |
| 2024-11-16 |
30.5700 USD |
3,422.5318 EGLD |
29.0100 USD |
28.7600 USD |
31.9800 USD |
31.7600 USD |
| 2024-11-15 |
28.2900 USD |
1,991.2674 EGLD |
28.0500 USD |
27.4200 USD |
28.9000 USD |
28.6500 USD |
| 2024-11-14 |
29.2200 USD |
4,601.6607 EGLD |
29.6300 USD |
27.8700 USD |
30.3600 USD |
28.6300 USD |
| 2024-11-13 |
30.1200 USD |
7,356.3722 EGLD |
31.6000 USD |
28.8400 USD |
31.7900 USD |
30.5600 USD |
| 2024-11-12 |
32.2000 USD |
8,890.4312 EGLD |
33.1200 USD |
30.0000 USD |
34.4900 USD |
30.6700 USD |
| 2024-11-11 |
31.8200 USD |
10,805.7618 EGLD |
30.5400 USD |
30.0200 USD |
33.3800 USD |
33.2300 USD |
| 2024-11-10 |
30.6100 USD |
3,502.0215 EGLD |
29.3800 USD |
29.2400 USD |
31.6100 USD |
31.4400 USD |
| 2024-11-09 |
29.2600 USD |
6,456.8552 EGLD |
28.4600 USD |
28.4600 USD |
31.4400 USD |
29.1600 USD |
| 2024-11-08 |
27.2200 USD |
5,286.2671 EGLD |
26.7000 USD |
26.0700 USD |
28.2500 USD |
28.2000 USD |
| 2024-11-07 |
26.0000 USD |
4,597.8491 EGLD |
26.1100 USD |
25.4400 USD |
26.8500 USD |
26.4200 USD |
| 2024-11-06 |
24.8200 USD |
9,996.0163 EGLD |
23.6000 USD |
23.5500 USD |
25.0800 USD |
24.9600 USD |
| 2024-11-05 |
22.9300 USD |
2,152.7535 EGLD |
22.1500 USD |
22.1500 USD |
23.5800 USD |
23.4400 USD |
| 2024-11-04 |
22.2300 USD |
2,385.3684 EGLD |
22.3900 USD |
21.7900 USD |
22.7600 USD |
22.0600 USD |
| 2024-11-03 |
22.1600 USD |
4,326.4969 EGLD |
23.0100 USD |
21.5100 USD |
23.0100 USD |
22.5500 USD |
| 2024-11-02 |
23.0600 USD |
2,555.8998 EGLD |
23.4000 USD |
22.7400 USD |
23.5500 USD |
23.0500 USD |
| 2024-11-01 |
23.4200 USD |
897.9170 EGLD |
23.4300 USD |
22.8400 USD |
23.7600 USD |
23.2700 USD |
| 2024-10-31 |
23.9100 USD |
1,686.5442 EGLD |
24.1500 USD |
23.4100 USD |
24.1800 USD |
23.4100 USD |
| 2024-10-30 |
24.7800 USD |
1,877.8094 EGLD |
25.3200 USD |
24.2900 USD |
25.3200 USD |
24.3300 USD |
| 2024-10-29 |
25.0900 USD |
3,255.3890 EGLD |
24.1400 USD |
24.1400 USD |
25.8200 USD |
25.3500 USD |
| 2024-10-28 |
23.7900 USD |
1,035.4224 EGLD |
23.9600 USD |
23.2800 USD |
24.0500 USD |
24.0300 USD |
| 2024-10-27 |
23.9200 USD |
1,381.1485 EGLD |
23.6500 USD |
23.5700 USD |
24.2200 USD |
24.2200 USD |
| 2024-10-26 |
23.7300 USD |
3,700.3462 EGLD |
23.2200 USD |
23.0700 USD |
24.0600 USD |
23.6900 USD |
| 2024-10-25 |
25.2400 USD |
1,846.2835 EGLD |
26.0300 USD |
24.3700 USD |
26.0300 USD |
24.8000 USD |
| 2024-10-24 |
25.8500 USD |
5,499.9448 EGLD |
26.1100 USD |
25.3500 USD |
26.5200 USD |
25.8500 USD |
| 2024-10-23 |
25.6600 USD |
1,924.0195 EGLD |
26.1600 USD |
24.9600 USD |
26.1800 USD |
25.9500 USD |
| 2024-10-22 |
26.2800 USD |
1,542.1681 EGLD |
26.6900 USD |
26.0200 USD |
27.1600 USD |
26.2000 USD |
| 2024-10-21 |
27.0400 USD |
2,541.7742 EGLD |
27.8000 USD |
26.4300 USD |
27.9500 USD |
26.7700 USD |
| 2024-10-20 |
27.1900 USD |
1,133.7017 EGLD |
26.6700 USD |
26.4600 USD |
27.7000 USD |
27.6300 USD |
| 2024-10-19 |
26.8500 USD |
616.4014 EGLD |
26.7900 USD |
26.5500 USD |
27.2300 USD |
26.8000 USD |
| 2024-10-18 |
26.1400 USD |
1,744.9878 EGLD |
25.5900 USD |
25.5800 USD |
26.6900 USD |
26.6900 USD |
| 2024-10-17 |
25.6200 USD |
2,076.1440 EGLD |
26.3000 USD |
25.2000 USD |
26.3000 USD |
25.6300 USD |
| 2024-10-16 |
26.7200 USD |
2,293.5580 EGLD |
26.5900 USD |
26.2900 USD |
27.0200 USD |
26.3800 USD |
| 2024-10-15 |
27.1700 USD |
3,768.0377 EGLD |
27.9600 USD |
26.4100 USD |
28.1000 USD |
26.8700 USD |