Identifier on Bitstamp: egldeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
11.9720 EUR |
1,100.6832 EGLD |
11.3240 EUR |
11.0400 EUR |
13.0280 EUR |
13.0280 EUR |
| 2025-04-08 |
11.7820 EUR |
419.7511 EGLD |
11.9580 EUR |
11.4040 EUR |
12.2720 EUR |
11.4040 EUR |
| 2025-04-07 |
11.7730 EUR |
2,352.0061 EGLD |
11.5120 EUR |
10.7060 EUR |
12.5950 EUR |
11.9780 EUR |
| 2025-04-06 |
11.9320 EUR |
882.4569 EGLD |
12.7380 EUR |
11.3620 EUR |
12.9530 EUR |
11.3620 EUR |
| 2025-04-05 |
12.9100 EUR |
375.5820 EGLD |
13.3860 EUR |
12.5570 EUR |
13.4570 EUR |
12.7820 EUR |
| 2025-04-04 |
13.4640 EUR |
480.7868 EGLD |
13.7730 EUR |
13.1520 EUR |
14.0170 EUR |
13.3860 EUR |
| 2025-04-03 |
13.7400 EUR |
1,560.1454 EGLD |
14.0080 EUR |
13.3040 EUR |
14.5140 EUR |
13.7270 EUR |
| 2025-04-02 |
15.0560 EUR |
2,239.0082 EGLD |
15.2190 EUR |
13.9310 EUR |
15.3380 EUR |
14.0010 EUR |
| 2025-04-01 |
15.2060 EUR |
277.0510 EGLD |
14.8260 EUR |
14.7470 EUR |
15.4410 EUR |
15.3900 EUR |
| 2025-03-31 |
14.8620 EUR |
815.6497 EGLD |
15.0650 EUR |
14.5120 EUR |
15.2450 EUR |
14.7730 EUR |
| 2025-03-30 |
15.1320 EUR |
572.9598 EGLD |
14.9450 EUR |
14.7470 EUR |
15.4820 EUR |
15.0620 EUR |
| 2025-03-29 |
15.1410 EUR |
772.0178 EGLD |
15.8000 EUR |
14.6840 EUR |
15.8000 EUR |
14.7600 EUR |
| 2025-03-28 |
16.2180 EUR |
515.2814 EGLD |
17.3370 EUR |
15.4430 EUR |
17.3590 EUR |
15.7580 EUR |
| 2025-03-27 |
17.5900 EUR |
116.5127 EGLD |
17.7350 EUR |
17.2700 EUR |
18.0560 EUR |
17.3670 EUR |
| 2025-03-26 |
18.0600 EUR |
327.7231 EGLD |
18.3900 EUR |
17.5540 EUR |
18.4800 EUR |
17.7350 EUR |
| 2025-03-25 |
18.0790 EUR |
328.0194 EGLD |
17.8710 EUR |
17.7810 EUR |
18.4800 EUR |
18.4800 EUR |
| 2025-03-24 |
17.5420 EUR |
785.2746 EGLD |
16.9300 EUR |
16.8550 EUR |
17.9430 EUR |
17.7330 EUR |
| 2025-03-23 |
17.1850 EUR |
223.5210 EGLD |
16.8040 EUR |
16.7070 EUR |
17.5970 EUR |
16.9400 EUR |
| 2025-03-22 |
16.8160 EUR |
247.2052 EGLD |
16.5920 EUR |
16.5660 EUR |
17.0770 EUR |
16.7070 EUR |
| 2025-03-21 |
16.5180 EUR |
522.5980 EGLD |
16.6790 EUR |
16.3130 EUR |
16.8450 EUR |
16.5450 EUR |
| 2025-03-20 |
16.8150 EUR |
291.0370 EGLD |
17.1760 EUR |
16.3690 EUR |
17.1760 EUR |
16.5960 EUR |
| 2025-03-19 |
16.8830 EUR |
326.0410 EGLD |
16.5250 EUR |
16.3120 EUR |
17.0950 EUR |
17.0950 EUR |
| 2025-03-18 |
16.3170 EUR |
280.6078 EGLD |
16.7890 EUR |
15.9300 EUR |
16.8280 EUR |
16.4510 EUR |
| 2025-03-17 |
16.6310 EUR |
455.4337 EGLD |
16.3340 EUR |
16.3120 EUR |
16.9120 EUR |
16.9120 EUR |
| 2025-03-16 |
16.5180 EUR |
353.7442 EGLD |
16.8850 EUR |
16.2310 EUR |
16.9190 EUR |
16.2520 EUR |
| 2025-03-15 |
16.7540 EUR |
138.3383 EGLD |
16.5410 EUR |
16.4770 EUR |
17.0360 EUR |
16.9240 EUR |
| 2025-03-14 |
16.4390 EUR |
232.5108 EGLD |
16.1400 EUR |
16.0780 EUR |
16.7910 EUR |
16.6280 EUR |
| 2025-03-13 |
16.3940 EUR |
461.5825 EGLD |
16.8880 EUR |
15.8450 EUR |
16.8880 EUR |
16.1910 EUR |
| 2025-03-12 |
16.8530 EUR |
422.9199 EGLD |
16.7400 EUR |
16.1400 EUR |
17.2570 EUR |
16.9510 EUR |
| 2025-03-11 |
16.1710 EUR |
1,522.2425 EGLD |
16.2060 EUR |
15.0650 EUR |
16.9600 EUR |
16.6750 EUR |
| 2025-03-10 |
17.0990 EUR |
897.9611 EGLD |
17.0730 EUR |
16.0390 EUR |
17.7780 EUR |
16.1820 EUR |
| 2025-03-09 |
17.2640 EUR |
529.5084 EGLD |
18.5440 EUR |
16.6460 EUR |
18.5660 EUR |
17.0730 EUR |
| 2025-03-08 |
18.5090 EUR |
214.9189 EGLD |
18.5290 EUR |
18.2790 EUR |
18.7470 EUR |
18.4930 EUR |
| 2025-03-07 |
18.8660 EUR |
273.3943 EGLD |
19.2200 EUR |
18.0660 EUR |
19.3830 EUR |
18.7470 EUR |
| 2025-03-06 |
19.8230 EUR |
537.9434 EGLD |
20.1320 EUR |
18.9510 EUR |
20.7250 EUR |
19.2300 EUR |
| 2025-03-05 |
19.9980 EUR |
271.4566 EGLD |
20.0970 EUR |
19.4280 EUR |
20.5530 EUR |
19.9970 EUR |
| 2025-03-04 |
20.2470 EUR |
707.7905 EGLD |
21.5550 EUR |
19.1560 EUR |
21.9370 EUR |
20.3310 EUR |
| 2025-03-03 |
23.1060 EUR |
462.0003 EGLD |
24.4880 EUR |
21.4330 EUR |
24.8510 EUR |
21.9370 EUR |
| 2025-03-02 |
21.9590 EUR |
366.4162 EGLD |
20.8660 EUR |
20.7050 EUR |
24.4070 EUR |
24.4070 EUR |
| 2025-03-01 |
20.7950 EUR |
246.2321 EGLD |
20.9170 EUR |
20.3620 EUR |
21.2010 EUR |
20.8630 EUR |
| 2025-02-28 |
20.1360 EUR |
610.3056 EGLD |
21.2990 EUR |
19.3840 EUR |
21.3160 EUR |
20.9680 EUR |
| 2025-02-27 |
20.1620 EUR |
850.6351 EGLD |
20.1940 EUR |
19.4040 EUR |
21.5940 EUR |
21.3170 EUR |
| 2025-02-26 |
19.9950 EUR |
1,023.6487 EGLD |
20.0340 EUR |
19.4040 EUR |
20.6550 EUR |
20.1620 EUR |
| 2025-02-25 |
19.7110 EUR |
3,911.3616 EGLD |
19.5380 EUR |
18.4140 EUR |
20.3460 EUR |
20.2400 EUR |
| 2025-02-24 |
20.7720 EUR |
1,643.1961 EGLD |
22.2330 EUR |
19.2420 EUR |
22.3040 EUR |
19.6720 EUR |
| 2025-02-23 |
22.6390 EUR |
697.9235 EGLD |
22.4860 EUR |
21.8560 EUR |
23.5000 EUR |
22.2100 EUR |
| 2025-02-22 |
22.0060 EUR |
400.9729 EGLD |
21.3450 EUR |
21.3450 EUR |
22.4860 EUR |
22.4610 EUR |
| 2025-02-21 |
22.3120 EUR |
1,102.6514 EGLD |
22.0430 EUR |
21.0980 EUR |
23.2250 EUR |
21.3960 EUR |
| 2025-02-20 |
21.5780 EUR |
360.3548 EGLD |
21.0430 EUR |
21.0170 EUR |
22.0980 EUR |
22.0980 EUR |
| 2025-02-19 |
20.8250 EUR |
285.3710 EGLD |
20.6240 EUR |
20.3750 EUR |
21.2360 EUR |
21.0650 EUR |