Identifier on Bitstamp: egldusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
21.2680 USD |
286.4088 EGLD |
21.3310 USD |
20.9660 USD |
21.9010 USD |
21.9010 USD |
| 2025-02-07 |
21.7240 USD |
549.4457 EGLD |
21.0290 USD |
20.8200 USD |
22.7230 USD |
21.3000 USD |
| 2025-02-06 |
21.5000 USD |
667.0500 EGLD |
21.8400 USD |
20.7910 USD |
22.2490 USD |
20.9660 USD |
| 2025-02-05 |
22.4480 USD |
689.9573 EGLD |
22.7650 USD |
21.6810 USD |
22.9940 USD |
21.7600 USD |
| 2025-02-04 |
23.1200 USD |
1,207.1125 EGLD |
24.6660 USD |
22.1240 USD |
24.8160 USD |
22.8170 USD |
| 2025-02-03 |
21.8240 USD |
3,485.4177 EGLD |
23.9230 USD |
18.8710 USD |
24.6510 USD |
24.6510 USD |
| 2025-02-02 |
25.2120 USD |
2,726.7380 EGLD |
27.1920 USD |
22.7050 USD |
27.5250 USD |
23.7610 USD |
| 2025-02-01 |
28.8680 USD |
478.0203 EGLD |
29.6810 USD |
27.0970 USD |
30.1710 USD |
27.2650 USD |
| 2025-01-31 |
30.0620 USD |
1,661.6083 EGLD |
30.3000 USD |
29.6730 USD |
31.0380 USD |
29.6800 USD |
| 2025-01-30 |
29.3570 USD |
1,468.2747 EGLD |
28.1220 USD |
28.0480 USD |
30.3220 USD |
30.2680 USD |
| 2025-01-29 |
28.0150 USD |
2,441.5655 EGLD |
27.1780 USD |
27.0970 USD |
28.7350 USD |
28.5010 USD |
| 2025-01-28 |
28.1580 USD |
952.8733 EGLD |
28.8190 USD |
26.9370 USD |
28.9050 USD |
27.1450 USD |
| 2025-01-27 |
28.0700 USD |
2,012.8582 EGLD |
29.4910 USD |
26.5050 USD |
29.6140 USD |
28.7780 USD |
| 2025-01-26 |
30.4470 USD |
365.4747 EGLD |
30.1940 USD |
29.7040 USD |
30.8500 USD |
29.7040 USD |
| 2025-01-25 |
30.1230 USD |
291.8085 EGLD |
29.8950 USD |
29.7040 USD |
30.4710 USD |
30.2220 USD |
| 2025-01-24 |
30.7920 USD |
968.8022 EGLD |
30.8640 USD |
29.8410 USD |
31.5030 USD |
30.0280 USD |
| 2025-01-23 |
30.6550 USD |
2,172.2494 EGLD |
30.8950 USD |
30.0670 USD |
31.5020 USD |
30.9210 USD |
| 2025-01-22 |
31.9290 USD |
2,642.3273 EGLD |
32.3000 USD |
31.2310 USD |
32.3760 USD |
31.2980 USD |
| 2025-01-21 |
31.1620 USD |
1,982.7397 EGLD |
31.5880 USD |
30.3230 USD |
33.0380 USD |
32.2240 USD |
| 2025-01-20 |
31.9730 USD |
4,500.7172 EGLD |
32.0080 USD |
30.5660 USD |
34.3970 USD |
31.8450 USD |
| 2025-01-19 |
33.5750 USD |
2,679.1761 EGLD |
35.4740 USD |
31.5380 USD |
36.1180 USD |
32.0100 USD |
| 2025-01-18 |
35.5740 USD |
1,905.8560 EGLD |
37.6790 USD |
34.7880 USD |
37.6990 USD |
35.5470 USD |
| 2025-01-17 |
36.9960 USD |
861.3774 EGLD |
35.9720 USD |
35.9720 USD |
37.6990 USD |
37.6990 USD |
| 2025-01-16 |
35.6340 USD |
2,462.5017 EGLD |
35.2830 USD |
34.6130 USD |
36.8160 USD |
36.2800 USD |
| 2025-01-15 |
33.5370 USD |
1,783.3605 EGLD |
32.6540 USD |
31.9650 USD |
35.3350 USD |
35.3350 USD |
| 2025-01-14 |
32.1670 USD |
1,079.6167 EGLD |
31.7870 USD |
31.7340 USD |
32.6560 USD |
32.6560 USD |
| 2025-01-13 |
31.0460 USD |
3,752.9839 EGLD |
32.7950 USD |
29.8080 USD |
33.6800 USD |
31.8050 USD |
| 2025-01-12 |
33.4850 USD |
738.7051 EGLD |
33.8570 USD |
32.5810 USD |
34.0860 USD |
32.6560 USD |
| 2025-01-11 |
33.3180 USD |
513.9066 EGLD |
33.1910 USD |
32.8290 USD |
33.9790 USD |
33.9060 USD |
| 2025-01-10 |
33.0040 USD |
2,404.9672 EGLD |
32.8760 USD |
32.4770 USD |
33.6280 USD |
33.2910 USD |
| 2025-01-09 |
32.9960 USD |
3,043.1135 EGLD |
33.1070 USD |
32.1560 USD |
33.6000 USD |
32.7700 USD |
| 2025-01-08 |
32.7790 USD |
3,582.5726 EGLD |
34.3210 USD |
31.3060 USD |
34.5860 USD |
33.0130 USD |
| 2025-01-07 |
35.9510 USD |
2,218.0219 EGLD |
38.3950 USD |
34.4450 USD |
38.4290 USD |
34.4450 USD |
| 2025-01-06 |
38.0790 USD |
1,432.5219 EGLD |
37.5300 USD |
37.0330 USD |
39.1650 USD |
38.4180 USD |
| 2025-01-05 |
37.6630 USD |
931.2974 EGLD |
38.1050 USD |
36.9890 USD |
38.2630 USD |
37.3570 USD |
| 2025-01-04 |
38.0800 USD |
1,428.1970 EGLD |
38.1750 USD |
37.5050 USD |
38.5830 USD |
38.1240 USD |
| 2025-01-03 |
35.9910 USD |
1,346.7043 EGLD |
35.7420 USD |
35.4190 USD |
38.2390 USD |
38.0940 USD |
| 2025-01-02 |
35.4820 USD |
1,632.5991 EGLD |
35.0660 USD |
35.0660 USD |
35.9590 USD |
35.8460 USD |
| 2025-01-01 |
34.0370 USD |
1,892.5431 EGLD |
33.4610 USD |
33.1050 USD |
35.1950 USD |
34.9530 USD |
| 2024-12-31 |
34.5480 USD |
3,556.1260 EGLD |
34.1700 USD |
33.2080 USD |
35.0800 USD |
33.3710 USD |