Identifier on Kucoin: EGLD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
34.1284 USDT |
3,050.6391 EGLD |
33.9600 USDT |
32.9500 USDT |
34.9000 USDT |
33.4100 USDT |
| 2024-12-21 |
35.3359 USDT |
11,272.0213 EGLD |
36.1100 USDT |
33.5400 USDT |
38.3100 USDT |
33.8100 USDT |
| 2024-12-20 |
32.3584 USDT |
32,190.7899 EGLD |
34.6200 USDT |
29.5200 USDT |
36.1900 USDT |
36.1900 USDT |
| 2024-12-19 |
36.2610 USDT |
28,097.6793 EGLD |
38.0600 USDT |
33.1500 USDT |
39.0700 USDT |
35.0400 USDT |
| 2024-12-18 |
40.1484 USDT |
23,568.0756 EGLD |
42.7900 USDT |
37.0000 USDT |
43.0000 USDT |
38.5600 USDT |
| 2024-12-17 |
44.1672 USDT |
8,589.0423 EGLD |
44.8900 USDT |
43.0400 USDT |
45.1800 USDT |
43.6400 USDT |
| 2024-12-16 |
45.4146 USDT |
16,066.8097 EGLD |
47.2300 USDT |
43.8500 USDT |
48.0600 USDT |
45.8900 USDT |
| 2024-12-15 |
46.6911 USDT |
13,957.3848 EGLD |
46.2800 USDT |
44.8100 USDT |
48.6800 USDT |
45.2900 USDT |
| 2024-12-14 |
47.0290 USDT |
6,887.8455 EGLD |
48.2500 USDT |
45.5600 USDT |
48.7000 USDT |
45.9300 USDT |
| 2024-12-13 |
47.7709 USDT |
13,720.6994 EGLD |
47.8800 USDT |
44.2500 USDT |
49.4500 USDT |
47.2200 USDT |
| 2024-12-12 |
48.0522 USDT |
14,419.4002 EGLD |
46.8000 USDT |
46.5600 USDT |
50.1200 USDT |
47.6800 USDT |
| 2024-12-11 |
45.0711 USDT |
8,100.9837 EGLD |
44.2400 USDT |
42.0600 USDT |
47.5300 USDT |
46.9200 USDT |
| 2024-12-10 |
42.6420 USDT |
23,030.3600 EGLD |
44.8400 USDT |
39.6800 USDT |
45.6400 USDT |
44.1400 USDT |
| 2024-12-09 |
51.4415 USDT |
16,049.6860 EGLD |
55.8700 USDT |
48.6800 USDT |
56.0300 USDT |
49.9600 USDT |
| 2024-12-08 |
53.7829 USDT |
16,064.1878 EGLD |
53.9100 USDT |
52.6100 USDT |
54.8100 USDT |
54.4000 USDT |
| 2024-12-07 |
54.7744 USDT |
10,669.7421 EGLD |
55.1000 USDT |
53.1800 USDT |
56.6200 USDT |
53.5700 USDT |
| 2024-12-06 |
54.1511 USDT |
15,825.1955 EGLD |
54.4800 USDT |
51.4800 USDT |
55.9600 USDT |
55.3100 USDT |
| 2024-12-05 |
55.8323 USDT |
14,835.8198 EGLD |
54.7600 USDT |
52.3600 USDT |
58.2500 USDT |
56.0500 USDT |
| 2024-12-04 |
55.3652 USDT |
33,707.3575 EGLD |
54.6400 USDT |
52.2000 USDT |
57.8100 USDT |
56.3200 USDT |
| 2024-12-03 |
48.9642 USDT |
26,291.1746 EGLD |
48.1100 USDT |
47.3100 USDT |
51.3800 USDT |
51.0800 USDT |
| 2024-12-02 |
44.1283 USDT |
27,461.8827 EGLD |
43.9800 USDT |
41.7700 USDT |
46.1800 USDT |
44.6000 USDT |
| 2024-12-01 |
43.8724 USDT |
21,188.3492 EGLD |
42.6600 USDT |
41.0000 USDT |
45.4200 USDT |
44.0900 USDT |
| 2024-11-30 |
41.8786 USDT |
16,376.8611 EGLD |
42.5800 USDT |
40.7900 USDT |
43.7600 USDT |
43.6500 USDT |
| 2024-11-29 |
40.8624 USDT |
24,890.0976 EGLD |
39.2600 USDT |
38.4900 USDT |
42.9800 USDT |
42.2800 USDT |
| 2024-11-28 |
37.7764 USDT |
12,693.9395 EGLD |
38.6800 USDT |
36.8800 USDT |
39.0100 USDT |
38.3500 USDT |
| 2024-11-27 |
36.8491 USDT |
16,707.3520 EGLD |
36.9300 USDT |
35.8300 USDT |
37.8200 USDT |
37.4600 USDT |
| 2024-11-26 |
35.7477 USDT |
29,861.7209 EGLD |
36.6000 USDT |
34.2000 USDT |
37.8000 USDT |
36.6200 USDT |
| 2024-11-25 |
38.1476 USDT |
37,406.9977 EGLD |
39.0000 USDT |
35.3700 USDT |
40.3600 USDT |
37.2000 USDT |
| 2024-11-24 |
37.2146 USDT |
62,004.3179 EGLD |
35.9500 USDT |
34.4600 USDT |
39.6700 USDT |
38.1900 USDT |
| 2024-11-23 |
35.5452 USDT |
65,214.8500 EGLD |
34.0800 USDT |
33.2200 USDT |
37.7900 USDT |
35.2500 USDT |
| 2024-11-22 |
29.9601 USDT |
22,352.1499 EGLD |
30.1400 USDT |
28.8600 USDT |
30.8000 USDT |
30.3200 USDT |
| 2024-11-21 |
29.6421 USDT |
12,820.9940 EGLD |
28.8100 USDT |
27.8500 USDT |
30.9600 USDT |
30.1200 USDT |
| 2024-11-20 |
30.1258 USDT |
13,184.5540 EGLD |
31.3100 USDT |
29.1000 USDT |
31.3300 USDT |
29.2300 USDT |
| 2024-11-19 |
31.6348 USDT |
26,728.1592 EGLD |
31.3000 USDT |
30.1100 USDT |
34.2500 USDT |
31.1600 USDT |
| 2024-11-18 |
30.5095 USDT |
13,301.1100 EGLD |
29.0700 USDT |
28.9100 USDT |
31.6500 USDT |
31.3600 USDT |
| 2024-11-17 |
30.7272 USDT |
18,856.2682 EGLD |
31.9000 USDT |
28.5400 USDT |
32.8800 USDT |
28.8600 USDT |
| 2024-11-16 |
30.0640 USDT |
13,875.2640 EGLD |
28.9600 USDT |
28.7100 USDT |
31.4400 USDT |
31.0500 USDT |
| 2024-11-15 |
28.2375 USDT |
12,855.3289 EGLD |
28.0200 USDT |
27.3800 USDT |
28.9200 USDT |
28.7100 USDT |
| 2024-11-14 |
28.8874 USDT |
12,185.3442 EGLD |
29.5200 USDT |
27.8200 USDT |
30.4900 USDT |
28.0100 USDT |
| 2024-11-13 |
30.0813 USDT |
21,789.7993 EGLD |
31.4500 USDT |
28.7600 USDT |
31.9500 USDT |
30.7300 USDT |
| 2024-11-12 |
32.0061 USDT |
20,170.5292 EGLD |
33.5000 USDT |
29.9200 USDT |
34.5100 USDT |
31.0300 USDT |
| 2024-11-11 |
31.4611 USDT |
12,588.3582 EGLD |
30.4700 USDT |
30.0100 USDT |
32.7700 USDT |
32.1700 USDT |
| 2024-11-10 |
30.8029 USDT |
15,816.1012 EGLD |
29.6400 USDT |
29.2000 USDT |
31.6400 USDT |
31.4100 USDT |
| 2024-11-09 |
29.7727 USDT |
17,262.2462 EGLD |
28.4300 USDT |
28.3800 USDT |
31.5200 USDT |
29.0400 USDT |
| 2024-11-08 |
27.5102 USDT |
12,017.2500 EGLD |
26.5700 USDT |
26.0100 USDT |
28.2600 USDT |
27.9600 USDT |
| 2024-11-07 |
26.1835 USDT |
17,760.3980 EGLD |
25.9400 USDT |
25.1700 USDT |
26.8800 USDT |
26.8300 USDT |
| 2024-11-06 |
24.7419 USDT |
12,729.6045 EGLD |
23.5400 USDT |
23.5200 USDT |
25.7500 USDT |
25.7500 USDT |
| 2024-11-05 |
23.0263 USDT |
5,642.1903 EGLD |
22.1400 USDT |
22.1100 USDT |
23.6600 USDT |
23.4300 USDT |
| 2024-11-04 |
22.2633 USDT |
6,320.9238 EGLD |
22.4400 USDT |
21.6600 USDT |
22.7600 USDT |
22.1800 USDT |
| 2024-11-03 |
22.3565 USDT |
10,676.9354 EGLD |
23.0500 USDT |
21.4900 USDT |
24.3200 USDT |
22.6600 USDT |