Identifier on Bitstamp: egldeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
15.4790 EUR |
10.4795 EGLD |
15.7340 EUR |
15.3830 EUR |
15.7340 EUR |
15.3840 EUR |
| 2025-05-28 |
16.4770 EUR |
9.1417 EGLD |
16.5960 EUR |
16.2800 EUR |
16.6250 EUR |
16.2800 EUR |
| 2025-05-27 |
16.2620 EUR |
4.0000 EGLD |
16.0000 EUR |
16.0000 EUR |
16.3500 EUR |
16.3500 EUR |
| 2025-05-26 |
15.8090 EUR |
3.4530 EGLD |
15.9640 EUR |
15.6580 EUR |
15.9640 EUR |
15.9640 EUR |
| 2025-05-25 |
15.6710 EUR |
1.2756 EGLD |
0.0000 EUR |
15.6710 EUR |
15.6710 EUR |
15.6710 EUR |
| 2025-05-24 |
15.7950 EUR |
4.7944 EGLD |
15.8750 EUR |
15.6710 EUR |
15.8750 EUR |
15.6710 EUR |
| 2025-05-23 |
16.6770 EUR |
28.8281 EGLD |
17.4050 EUR |
16.3790 EUR |
17.4050 EUR |
16.3800 EUR |
| 2025-05-22 |
17.1100 EUR |
5.0850 EGLD |
16.8870 EUR |
16.8870 EUR |
17.2850 EUR |
17.2850 EUR |
| 2025-05-21 |
16.3570 EUR |
16.9725 EGLD |
16.0710 EUR |
16.0000 EUR |
16.8840 EUR |
16.2430 EUR |
| 2025-05-20 |
15.8630 EUR |
8.3931 EGLD |
15.8630 EUR |
15.8630 EUR |
15.8630 EUR |
15.8630 EUR |
| 2025-05-19 |
16.1640 EUR |
15.1753 EGLD |
16.3600 EUR |
15.9590 EUR |
16.3600 EUR |
16.0460 EUR |
| 2025-05-18 |
16.3280 EUR |
23.8087 EGLD |
16.1760 EUR |
16.1760 EUR |
16.7800 EUR |
16.4410 EUR |
| 2025-05-17 |
16.2360 EUR |
26.9887 EGLD |
16.3160 EUR |
16.0890 EUR |
16.5530 EUR |
16.0950 EUR |
| 2025-05-16 |
16.4360 EUR |
10.6892 EGLD |
17.2490 EUR |
16.2860 EUR |
17.2490 EUR |
16.2860 EUR |
| 2025-05-15 |
17.6040 EUR |
75.6694 EGLD |
17.6000 EUR |
16.9990 EUR |
17.8970 EUR |
16.9990 EUR |
| 2025-05-14 |
0.0000 EUR |
0.0000 EGLD |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
17.8740 EUR |
| 2025-05-13 |
0.0000 EUR |
0.0000 EGLD |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
17.8740 EUR |
| 2025-05-12 |
17.8770 EUR |
9.0350 EGLD |
17.9000 EUR |
17.8740 EUR |
17.9000 EUR |
17.8740 EUR |
| 2025-05-11 |
0.0000 EUR |
0.0000 EGLD |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
16.8290 EUR |
| 2025-05-10 |
0.0000 EUR |
0.0000 EGLD |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
16.8290 EUR |
| 2025-05-09 |
17.2010 EUR |
9,348.2729 EGLD |
15.1960 EUR |
15.1960 EUR |
18.1140 EUR |
16.8290 EUR |
| 2025-05-08 |
13.8910 EUR |
1.9286 EGLD |
13.8910 EUR |
13.8910 EUR |
13.8910 EUR |
13.8910 EUR |
| 2025-05-07 |
13.3270 EUR |
36.2832 EGLD |
13.3770 EUR |
13.2720 EUR |
13.4500 EUR |
13.4500 EUR |
| 2025-05-06 |
0.0000 EUR |
0.0000 EGLD |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
15.5460 EUR |
| 2025-05-05 |
0.0000 EUR |
0.0000 EGLD |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
15.5460 EUR |
| 2025-05-04 |
0.0000 EUR |
0.0000 EGLD |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
15.5460 EUR |
| 2025-05-03 |
0.0000 EUR |
0.0000 EGLD |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
15.5460 EUR |
| 2025-05-02 |
15.6110 EUR |
416.4159 EGLD |
15.5460 EUR |
15.5050 EUR |
15.7030 EUR |
15.5460 EUR |
| 2025-05-01 |
0.0000 EUR |
0.0000 EGLD |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
14.8380 EUR |
| 2025-04-30 |
14.8900 EUR |
934.7803 EGLD |
14.6810 EUR |
14.5190 EUR |
15.4430 EUR |
14.8380 EUR |
| 2025-04-29 |
15.2250 EUR |
1,445.4921 EGLD |
15.2650 EUR |
14.6020 EUR |
15.4250 EUR |
14.7540 EUR |
| 2025-04-28 |
15.2610 EUR |
502.5765 EGLD |
14.9970 EUR |
14.6570 EUR |
15.5090 EUR |
15.3200 EUR |
| 2025-04-27 |
15.2020 EUR |
182.1796 EGLD |
15.5050 EUR |
14.8270 EUR |
15.5810 EUR |
15.0640 EUR |
| 2025-04-26 |
15.4190 EUR |
252.7175 EGLD |
15.5590 EUR |
15.0900 EUR |
15.8290 EUR |
15.4620 EUR |
| 2025-04-25 |
15.9960 EUR |
4,938.0523 EGLD |
14.2960 EUR |
14.2150 EUR |
17.5130 EUR |
15.5600 EUR |
| 2025-04-24 |
13.6290 EUR |
324.3975 EGLD |
13.6410 EUR |
13.0740 EUR |
14.2150 EUR |
14.1730 EUR |
| 2025-04-23 |
13.5580 EUR |
340.6900 EGLD |
13.3030 EUR |
13.2500 EUR |
13.8290 EUR |
13.5180 EUR |
| 2025-04-22 |
12.7280 EUR |
585.6798 EGLD |
12.0990 EUR |
11.9660 EUR |
13.2190 EUR |
13.2190 EUR |
| 2025-04-21 |
12.3100 EUR |
743.9523 EGLD |
12.4160 EUR |
12.1150 EUR |
12.6790 EUR |
12.1150 EUR |
| 2025-04-20 |
12.6510 EUR |
96.1439 EGLD |
12.7140 EUR |
12.3540 EUR |
13.0560 EUR |
12.3540 EUR |
| 2025-04-19 |
12.5370 EUR |
374.2984 EGLD |
12.4510 EUR |
12.3710 EUR |
12.6790 EUR |
12.6790 EUR |
| 2025-04-18 |
12.5750 EUR |
1,122.6704 EGLD |
12.0480 EUR |
12.0200 EUR |
12.7570 EUR |
12.3890 EUR |
| 2025-04-17 |
12.0060 EUR |
85.3063 EGLD |
11.8410 EUR |
11.7820 EUR |
12.2170 EUR |
12.1600 EUR |
| 2025-04-16 |
11.9160 EUR |
189.9615 EGLD |
12.1150 EUR |
11.5950 EUR |
12.2520 EUR |
11.8600 EUR |
| 2025-04-15 |
12.4600 EUR |
133.2421 EGLD |
12.3480 EUR |
12.1560 EUR |
12.6620 EUR |
12.1560 EUR |
| 2025-04-14 |
12.5300 EUR |
483.8455 EGLD |
12.2680 EUR |
12.2060 EUR |
12.8500 EUR |
12.3880 EUR |
| 2025-04-13 |
12.4920 EUR |
145.7017 EGLD |
12.7860 EUR |
12.1560 EUR |
12.8210 EUR |
12.1910 EUR |
| 2025-04-12 |
12.5990 EUR |
70.0461 EGLD |
12.5680 EUR |
12.3150 EUR |
12.9250 EUR |
12.8850 EUR |
| 2025-04-11 |
12.3120 EUR |
444.8219 EGLD |
12.2450 EUR |
12.0840 EUR |
12.8280 EUR |
12.6240 EUR |
| 2025-04-10 |
12.5530 EUR |
170.5339 EGLD |
12.9630 EUR |
11.9470 EUR |
12.9630 EUR |
12.2710 EUR |