Identifier on Bitstamp: egldusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
16.4390 USD |
267.3946 EGLD |
16.1480 USD |
16.0090 USD |
16.6790 USD |
16.3420 USD |
| 2025-03-29 |
16.5040 USD |
416.1878 EGLD |
17.0760 USD |
15.9160 USD |
17.0890 USD |
16.0300 USD |
| 2025-03-28 |
17.2890 USD |
216.8540 EGLD |
18.7770 USD |
16.7700 USD |
18.8020 USD |
17.0580 USD |
| 2025-03-27 |
18.9730 USD |
60.9280 EGLD |
19.1280 USD |
18.6840 USD |
19.3960 USD |
18.8140 USD |
| 2025-03-26 |
19.3710 USD |
90.3949 EGLD |
19.8350 USD |
18.9460 USD |
19.8700 USD |
19.0530 USD |
| 2025-03-25 |
19.4910 USD |
75.9055 EGLD |
19.3080 USD |
19.2340 USD |
19.8700 USD |
19.8240 USD |
| 2025-03-24 |
18.9050 USD |
66.1223 EGLD |
18.4190 USD |
18.3190 USD |
19.1980 USD |
19.1280 USD |
| 2025-03-23 |
18.4730 USD |
44.9763 EGLD |
18.1620 USD |
18.1200 USD |
18.9590 USD |
18.3110 USD |
| 2025-03-22 |
18.1190 USD |
227.3244 EGLD |
17.9790 USD |
17.9590 USD |
18.4190 USD |
18.1200 USD |
| 2025-03-21 |
17.8720 USD |
154.3565 EGLD |
18.0960 USD |
17.7360 USD |
18.2560 USD |
17.9590 USD |
| 2025-03-20 |
18.1760 USD |
57.3447 EGLD |
18.6970 USD |
17.8150 USD |
18.7250 USD |
18.0450 USD |
| 2025-03-19 |
18.3850 USD |
73.9757 EGLD |
18.1150 USD |
17.8690 USD |
18.6430 USD |
18.6430 USD |
| 2025-03-18 |
17.7700 USD |
144.1979 EGLD |
18.3590 USD |
17.4510 USD |
18.3980 USD |
17.9500 USD |
| 2025-03-17 |
18.2360 USD |
314.7545 EGLD |
17.7490 USD |
17.7490 USD |
18.4530 USD |
18.4530 USD |
| 2025-03-16 |
17.9940 USD |
91.5989 EGLD |
18.4080 USD |
17.6800 USD |
18.4310 USD |
17.7360 USD |
| 2025-03-15 |
18.1850 USD |
21.9621 EGLD |
18.0240 USD |
17.9450 USD |
18.5050 USD |
18.4490 USD |
| 2025-03-14 |
17.9230 USD |
125.1684 EGLD |
17.7490 USD |
17.4050 USD |
18.2090 USD |
18.0680 USD |
| 2025-03-13 |
17.8050 USD |
152.9331 EGLD |
18.4110 USD |
17.2470 USD |
18.4110 USD |
17.5680 USD |
| 2025-03-12 |
18.3440 USD |
323.8949 EGLD |
18.2050 USD |
17.6310 USD |
18.8410 USD |
18.4110 USD |
| 2025-03-11 |
17.6000 USD |
385.7403 EGLD |
17.5890 USD |
16.3960 USD |
18.4360 USD |
18.2170 USD |
| 2025-03-10 |
18.8140 USD |
814.0831 EGLD |
18.5550 USD |
17.3900 USD |
19.2730 USD |
17.5840 USD |
| 2025-03-09 |
18.4550 USD |
640.6172 EGLD |
20.0760 USD |
18.0520 USD |
20.0760 USD |
18.5300 USD |
| 2025-03-08 |
20.0270 USD |
90.7798 EGLD |
20.1040 USD |
19.8820 USD |
20.2520 USD |
19.9640 USD |
| 2025-03-07 |
20.4470 USD |
200.0658 EGLD |
20.6960 USD |
19.5490 USD |
21.0080 USD |
20.0430 USD |
| 2025-03-06 |
21.5820 USD |
469.0894 EGLD |
21.7150 USD |
20.4660 USD |
22.8300 USD |
20.7230 USD |
| 2025-03-05 |
21.7910 USD |
886.0806 EGLD |
21.3490 USD |
20.9810 USD |
21.9770 USD |
21.5100 USD |
| 2025-03-04 |
21.3630 USD |
646.0704 EGLD |
22.6760 USD |
20.1910 USD |
23.0060 USD |
21.6610 USD |
| 2025-03-03 |
24.1540 USD |
356.3502 EGLD |
25.4250 USD |
22.5230 USD |
25.8310 USD |
23.0060 USD |
| 2025-03-02 |
22.9240 USD |
203.3235 EGLD |
21.5800 USD |
21.5190 USD |
25.3670 USD |
25.3670 USD |
| 2025-03-01 |
21.5770 USD |
56.7143 EGLD |
21.6780 USD |
21.1620 USD |
21.9220 USD |
21.6470 USD |
| 2025-02-28 |
20.7630 USD |
767.3374 EGLD |
22.0850 USD |
20.2000 USD |
22.0850 USD |
21.7070 USD |
| 2025-02-27 |
20.6800 USD |
793.9246 EGLD |
21.1580 USD |
20.3410 USD |
22.5310 USD |
22.2620 USD |
| 2025-02-26 |
20.7970 USD |
1,257.9731 EGLD |
21.0590 USD |
20.3410 USD |
21.5990 USD |
21.1760 USD |
| 2025-02-25 |
20.7310 USD |
3,067.2827 EGLD |
20.4230 USD |
19.3120 USD |
21.3300 USD |
21.1640 USD |
| 2025-02-24 |
21.4860 USD |
635.7674 EGLD |
23.2740 USD |
20.2790 USD |
23.3250 USD |
20.5550 USD |
| 2025-02-23 |
23.6800 USD |
128.2207 EGLD |
23.5410 USD |
22.8890 USD |
24.5090 USD |
23.2070 USD |
| 2025-02-22 |
22.9170 USD |
96.5906 EGLD |
22.3640 USD |
22.3340 USD |
23.4000 USD |
23.3020 USD |
| 2025-02-21 |
23.2020 USD |
1,838.9724 EGLD |
23.1930 USD |
22.1680 USD |
24.3310 USD |
22.3810 USD |
| 2025-02-20 |
22.4260 USD |
173.9205 EGLD |
22.0310 USD |
22.0260 USD |
23.2060 USD |
23.1600 USD |
| 2025-02-19 |
21.7170 USD |
95.3849 EGLD |
21.5120 USD |
21.3130 USD |
22.0750 USD |
21.9090 USD |
| 2025-02-18 |
21.5460 USD |
260.1538 EGLD |
22.4910 USD |
20.9480 USD |
22.4910 USD |
21.3770 USD |
| 2025-02-17 |
22.5470 USD |
204.2866 EGLD |
22.4830 USD |
22.0610 USD |
23.2040 USD |
22.5670 USD |
| 2025-02-16 |
22.4840 USD |
112.2841 EGLD |
22.5380 USD |
22.3170 USD |
22.7770 USD |
22.4070 USD |
| 2025-02-15 |
22.5410 USD |
639.5613 EGLD |
23.1580 USD |
22.3480 USD |
23.4370 USD |
22.4980 USD |
| 2025-02-14 |
23.3910 USD |
192.3013 EGLD |
23.0420 USD |
22.9850 USD |
23.9850 USD |
23.2100 USD |
| 2025-02-13 |
23.2040 USD |
347.4412 EGLD |
23.8230 USD |
22.8120 USD |
24.0440 USD |
23.0190 USD |
| 2025-02-12 |
22.9670 USD |
444.7561 EGLD |
22.8200 USD |
21.9730 USD |
23.9780 USD |
23.8250 USD |
| 2025-02-11 |
23.0860 USD |
244.7487 EGLD |
22.4610 USD |
22.4610 USD |
23.7440 USD |
22.8880 USD |
| 2025-02-10 |
22.2370 USD |
441.6396 EGLD |
22.3170 USD |
21.1680 USD |
22.8880 USD |
22.3940 USD |
| 2025-02-09 |
22.0610 USD |
288.4643 EGLD |
21.8790 USD |
21.1360 USD |
22.9640 USD |
22.0390 USD |