Identifier on Bitstamp: egldeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
20.6720 EUR |
945.8496 EGLD |
20.6440 EUR |
20.3040 EUR |
21.2990 EUR |
21.2990 EUR |
| 2025-02-07 |
20.9260 EUR |
1,011.4642 EGLD |
20.2850 EUR |
20.0540 EUR |
21.9970 EUR |
20.6700 EUR |
| 2025-02-06 |
20.7580 EUR |
1,636.0243 EGLD |
21.0620 EUR |
20.0290 EUR |
21.5020 EUR |
20.1410 EUR |
| 2025-02-05 |
21.5220 EUR |
1,980.0809 EGLD |
22.0320 EUR |
20.7640 EUR |
22.1740 EUR |
21.0440 EUR |
| 2025-02-04 |
22.2060 EUR |
3,064.0089 EGLD |
23.9050 EUR |
21.2950 EUR |
24.1130 EUR |
21.9350 EUR |
| 2025-02-03 |
20.9860 EUR |
5,479.4012 EGLD |
23.4230 EUR |
18.4200 EUR |
23.9050 EUR |
23.9050 EUR |
| 2025-02-02 |
24.6320 EUR |
4,832.6212 EGLD |
26.2410 EUR |
22.1980 EUR |
26.7150 EUR |
23.2460 EUR |
| 2025-02-01 |
27.9820 EUR |
3,103.8286 EGLD |
28.6620 EUR |
26.1190 EUR |
29.1930 EUR |
26.4550 EUR |
| 2025-01-31 |
29.0270 EUR |
4,044.1474 EGLD |
29.1710 EUR |
28.4950 EUR |
29.9290 EUR |
28.5790 EUR |
| 2025-01-30 |
28.3100 EUR |
3,795.6437 EGLD |
26.9760 EUR |
26.8250 EUR |
29.2260 EUR |
29.1490 EUR |
| 2025-01-29 |
26.6870 EUR |
3,825.7361 EGLD |
26.0610 EUR |
25.8960 EUR |
27.6780 EUR |
27.3120 EUR |
| 2025-01-28 |
27.1130 EUR |
2,994.5338 EGLD |
27.6000 EUR |
25.7240 EUR |
27.7450 EUR |
25.9860 EUR |
| 2025-01-27 |
26.9310 EUR |
6,920.2433 EGLD |
28.1030 EUR |
25.2540 EUR |
28.7790 EUR |
27.4690 EUR |
| 2025-01-26 |
29.0340 EUR |
1,726.7481 EGLD |
28.7130 EUR |
28.2740 EUR |
29.5000 EUR |
28.2740 EUR |
| 2025-01-25 |
28.7000 EUR |
1,781.7251 EGLD |
28.4370 EUR |
28.2740 EUR |
29.1450 EUR |
28.8460 EUR |
| 2025-01-24 |
29.3170 EUR |
1,953.6953 EGLD |
29.6210 EUR |
28.4700 EUR |
30.1260 EUR |
28.4700 EUR |
| 2025-01-23 |
29.5180 EUR |
1,485.5950 EGLD |
29.7750 EUR |
28.9590 EUR |
30.3110 EUR |
29.7240 EUR |
| 2025-01-22 |
30.5910 EUR |
952.7538 EGLD |
31.0420 EUR |
30.0680 EUR |
31.0880 EUR |
30.0680 EUR |
| 2025-01-21 |
30.1030 EUR |
2,352.1728 EGLD |
30.3430 EUR |
29.0610 EUR |
31.6560 EUR |
30.9560 EUR |
| 2025-01-20 |
30.8630 EUR |
5,321.0841 EGLD |
31.1360 EUR |
29.6450 EUR |
33.3740 EUR |
30.4970 EUR |
| 2025-01-19 |
32.6140 EUR |
3,031.3452 EGLD |
34.5150 EUR |
30.7920 EUR |
35.1220 EUR |
31.2170 EUR |
| 2025-01-18 |
34.5340 EUR |
1,884.5441 EGLD |
36.5780 EUR |
33.8530 EUR |
36.5780 EUR |
34.5170 EUR |
| 2025-01-17 |
35.9250 EUR |
947.6264 EGLD |
34.9870 EUR |
34.9870 EUR |
36.6150 EUR |
36.6150 EUR |
| 2025-01-16 |
34.6700 EUR |
2,374.7713 EGLD |
34.2890 EUR |
33.6180 EUR |
35.7950 EUR |
35.3950 EUR |
| 2025-01-15 |
32.5180 EUR |
1,833.3844 EGLD |
31.7420 EUR |
31.0250 EUR |
34.3440 EUR |
34.3440 EUR |
| 2025-01-14 |
31.3840 EUR |
1,077.0955 EGLD |
30.9810 EUR |
30.9810 EUR |
31.7480 EUR |
31.6780 EUR |
| 2025-01-13 |
30.4750 EUR |
3,251.0387 EGLD |
32.0570 EUR |
29.2450 EUR |
32.8810 EUR |
31.0450 EUR |
| 2025-01-12 |
32.7100 EUR |
780.7580 EGLD |
33.0670 EUR |
31.8210 EUR |
33.2360 EUR |
31.8210 EUR |
| 2025-01-11 |
32.6030 EUR |
414.2445 EGLD |
32.4280 EUR |
31.9930 EUR |
33.2290 EUR |
33.1540 EUR |
| 2025-01-10 |
32.1460 EUR |
1,685.0795 EGLD |
31.9810 EUR |
31.6240 EUR |
32.6920 EUR |
32.5000 EUR |
| 2025-01-09 |
32.0030 EUR |
2,622.2146 EGLD |
32.2110 EUR |
31.2920 EUR |
32.6280 EUR |
31.8380 EUR |
| 2025-01-08 |
31.8610 EUR |
2,520.6859 EGLD |
33.1940 EUR |
30.4580 EUR |
33.2870 EUR |
31.9990 EUR |
| 2025-01-07 |
34.8800 EUR |
1,236.2008 EGLD |
37.0230 EUR |
33.3610 EUR |
37.0230 EUR |
33.3610 EUR |
| 2025-01-06 |
36.7230 EUR |
1,123.1671 EGLD |
36.4290 EUR |
35.9420 EUR |
37.7120 EUR |
36.9490 EUR |
| 2025-01-05 |
36.6200 EUR |
561.8501 EGLD |
36.9490 EUR |
36.0150 EUR |
37.1350 EUR |
36.2700 EUR |
| 2025-01-04 |
37.0090 EUR |
1,289.6967 EGLD |
37.1460 EUR |
36.4930 EUR |
37.4900 EUR |
37.0380 EUR |
| 2025-01-03 |
35.2830 EUR |
860.1200 EGLD |
34.7320 EUR |
34.4660 EUR |
37.2350 EUR |
36.9960 EUR |
| 2025-01-02 |
34.4710 EUR |
1,591.5889 EGLD |
33.8940 EUR |
33.8600 EUR |
34.9480 EUR |
34.9480 EUR |
| 2025-01-01 |
32.6960 EUR |
1,501.7855 EGLD |
32.3320 EUR |
31.9570 EUR |
34.0870 EUR |
33.8760 EUR |
| 2024-12-31 |
33.1770 EUR |
2,071.5523 EGLD |
32.8730 EUR |
31.9520 EUR |
33.7830 EUR |
32.2440 EUR |
| 2024-12-30 |
33.1770 EUR |
1,826.9023 EGLD |
32.7380 EUR |
31.9470 EUR |
34.0970 EUR |
32.9270 EUR |
| 2024-12-29 |
33.6150 EUR |
872.5808 EGLD |
33.9430 EUR |
32.6160 EUR |
34.1120 EUR |
32.6170 EUR |
| 2024-12-28 |
32.8410 EUR |
1,037.6886 EGLD |
32.6380 EUR |
32.2770 EUR |
33.9340 EUR |
33.8560 EUR |
| 2024-12-27 |
32.8020 EUR |
2,532.1334 EGLD |
32.4060 EUR |
32.2470 EUR |
33.8500 EUR |
32.6880 EUR |
| 2024-12-26 |
34.3120 EUR |
9,229.9197 EGLD |
34.3040 EUR |
32.2990 EUR |
36.9090 EUR |
32.2990 EUR |
| 2024-12-25 |
34.8720 EUR |
1,374.1834 EGLD |
35.5850 EUR |
34.1060 EUR |
35.7610 EUR |
34.1990 EUR |
| 2024-12-24 |
34.6330 EUR |
1,815.8464 EGLD |
34.5670 EUR |
33.6820 EUR |
35.8990 EUR |
35.7610 EUR |
| 2024-12-23 |
32.3220 EUR |
4,160.3779 EGLD |
32.2130 EUR |
31.2980 EUR |
33.4920 EUR |
32.0940 EUR |
| 2024-12-22 |
32.3780 EUR |
4,021.3754 EGLD |
32.5460 EUR |
31.2980 EUR |
33.4350 EUR |
32.2580 EUR |
| 2024-12-21 |
33.8650 EUR |
4,080.6694 EGLD |
34.8270 EUR |
32.3330 EUR |
36.6880 EUR |
32.5160 EUR |