Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
4.0438 EUR |
122.8855 EGLD |
4.0397 EUR |
4.0397 EUR |
4.0592 EUR |
4.0592 EUR |
| 2026-02-02 |
3.9598 EUR |
332.2115 EGLD |
3.9110 EUR |
3.8285 EUR |
3.9464 EUR |
3.9246 EUR |
| 2026-02-01 |
4.0272 EUR |
3,310.7274 EGLD |
4.2374 EUR |
3.9336 EUR |
4.2374 EUR |
3.9336 EUR |
| 2026-01-31 |
3.9526 EUR |
8,563.8751 EGLD |
4.3538 EUR |
3.7107 EUR |
4.3830 EUR |
3.9268 EUR |
| 2026-01-30 |
4.3607 EUR |
3,581.6465 EGLD |
4.3423 EUR |
4.0500 EUR |
4.4014 EUR |
4.3048 EUR |
| 2026-01-29 |
4.7794 EUR |
1,040.2274 EGLD |
4.7770 EUR |
4.4000 EUR |
4.7806 EUR |
4.4925 EUR |
| 2026-01-28 |
4.7941 EUR |
5,681.4449 EGLD |
4.7867 EUR |
4.7381 EUR |
4.8334 EUR |
4.8231 EUR |
| 2026-01-27 |
4.7522 EUR |
3,994.7968 EGLD |
4.8387 EUR |
4.6928 EUR |
4.9381 EUR |
4.7900 EUR |
| 2026-01-26 |
4.7170 EUR |
9,892.4966 EGLD |
4.7265 EUR |
4.6987 EUR |
4.8300 EUR |
4.8290 EUR |
| 2026-01-25 |
4.8735 EUR |
1,747.0108 EGLD |
4.9606 EUR |
4.6891 EUR |
4.9606 EUR |
4.7092 EUR |
| 2026-01-24 |
5.0278 EUR |
4,027.2789 EGLD |
5.0068 EUR |
4.9323 EUR |
5.1089 EUR |
5.0149 EUR |
| 2026-01-23 |
5.0760 EUR |
1,318.8940 EGLD |
5.1213 EUR |
5.0561 EUR |
5.1630 EUR |
5.1053 EUR |
| 2026-01-22 |
5.0412 EUR |
3,053.3735 EGLD |
5.2541 EUR |
5.0021 EUR |
5.2541 EUR |
5.0021 EUR |
| 2026-01-21 |
5.0844 EUR |
510.8145 EGLD |
5.1335 EUR |
5.0217 EUR |
5.2141 EUR |
5.0304 EUR |
| 2026-01-20 |
5.2040 EUR |
2,168.1571 EGLD |
5.3899 EUR |
5.0194 EUR |
5.3899 EUR |
5.0194 EUR |
| 2026-01-19 |
5.2570 EUR |
9,315.0391 EGLD |
5.4782 EUR |
5.0500 EUR |
5.4782 EUR |
5.2775 EUR |
| 2026-01-18 |
5.9932 EUR |
23,081.7483 EGLD |
5.8888 EUR |
5.5973 EUR |
6.4539 EUR |
5.6196 EUR |
| 2026-01-17 |
5.5846 EUR |
3,263.6947 EGLD |
5.3141 EUR |
5.3130 EUR |
5.9282 EUR |
5.8054 EUR |
| 2026-01-16 |
5.2157 EUR |
3,252.0692 EGLD |
5.1969 EUR |
5.1248 EUR |
5.2797 EUR |
5.2130 EUR |
| 2026-01-15 |
5.3731 EUR |
2,244.4317 EGLD |
5.2745 EUR |
5.1713 EUR |
5.3531 EUR |
5.2184 EUR |
| 2026-01-14 |
5.4334 EUR |
9,171.4589 EGLD |
5.4669 EUR |
5.3511 EUR |
5.5333 EUR |
5.4295 EUR |
| 2026-01-13 |
5.3056 EUR |
8,558.2791 EGLD |
5.0995 EUR |
5.0995 EUR |
5.4938 EUR |
5.3325 EUR |
| 2026-01-12 |
5.1990 EUR |
4,534.7246 EGLD |
5.2558 EUR |
5.1177 EUR |
5.3673 EUR |
5.1954 EUR |
| 2026-01-11 |
5.4457 EUR |
4,788.1343 EGLD |
5.6094 EUR |
5.3046 EUR |
5.6473 EUR |
5.4610 EUR |
| 2026-01-10 |
5.5912 EUR |
31,678.5963 EGLD |
5.3940 EUR |
5.3940 EUR |
6.0553 EUR |
5.6116 EUR |
| 2026-01-09 |
5.4000 EUR |
15,216.1845 EGLD |
5.1141 EUR |
5.0822 EUR |
5.6048 EUR |
5.4507 EUR |
| 2026-01-08 |
5.1765 EUR |
4,177.2460 EGLD |
5.3205 EUR |
5.1185 EUR |
5.3514 EUR |
5.1269 EUR |
| 2026-01-07 |
5.4783 EUR |
2,231.4561 EGLD |
5.5926 EUR |
5.3277 EUR |
5.6646 EUR |
5.3582 EUR |
| 2026-01-06 |
5.6693 EUR |
3,739.5353 EGLD |
5.5625 EUR |
5.4260 EUR |
5.8428 EUR |
5.6862 EUR |
| 2026-01-05 |
5.2710 EUR |
9,752.9983 EGLD |
5.3319 EUR |
5.2350 EUR |
5.4447 EUR |
5.4447 EUR |
| 2026-01-04 |
5.3115 EUR |
2,708.8720 EGLD |
5.2928 EUR |
5.2846 EUR |
5.4053 EUR |
5.3004 EUR |
| 2026-01-03 |
5.2190 EUR |
3,152.5665 EGLD |
5.1800 EUR |
5.1479 EUR |
5.3197 EUR |
5.2680 EUR |
| 2026-01-02 |
4.9875 EUR |
1,852.3382 EGLD |
5.0376 EUR |
4.9178 EUR |
5.1094 EUR |
5.1018 EUR |
| 2026-01-01 |
4.7182 EUR |
603.2435 EGLD |
4.7677 EUR |
4.6000 EUR |
4.9590 EUR |
4.9590 EUR |
| 2025-12-31 |
4.8027 EUR |
4,733.8580 EGLD |
4.8000 EUR |
4.6786 EUR |
4.8646 EUR |
4.7190 EUR |
| 2025-12-30 |
4.8354 EUR |
7,077.0288 EGLD |
4.9537 EUR |
4.7399 EUR |
4.9537 EUR |
4.8230 EUR |
| 2025-12-29 |
5.0925 EUR |
8,314.0651 EGLD |
5.2118 EUR |
4.9833 EUR |
5.2898 EUR |
5.0338 EUR |
| 2025-12-28 |
5.3206 EUR |
1,221.3806 EGLD |
5.3552 EUR |
5.1475 EUR |
5.4271 EUR |
5.1475 EUR |
| 2025-12-27 |
5.2779 EUR |
7,809.5794 EGLD |
5.2289 EUR |
5.2289 EUR |
5.3165 EUR |
5.3028 EUR |
| 2025-12-26 |
5.2339 EUR |
3,844.7047 EGLD |
5.2700 EUR |
5.1500 EUR |
5.2920 EUR |
5.2044 EUR |
| 2025-12-25 |
5.3876 EUR |
1,909.0503 EGLD |
5.3660 EUR |
5.2875 EUR |
5.4325 EUR |
5.3597 EUR |
| 2025-12-24 |
5.3118 EUR |
1,419.0422 EGLD |
5.3465 EUR |
5.2078 EUR |
5.3640 EUR |
5.3391 EUR |
| 2025-12-23 |
5.4102 EUR |
614.0250 EGLD |
5.3966 EUR |
5.2438 EUR |
5.3966 EUR |
5.3140 EUR |
| 2025-12-22 |
5.4535 EUR |
5,833.1634 EGLD |
5.5134 EUR |
5.3290 EUR |
5.5496 EUR |
5.3958 EUR |
| 2025-12-21 |
5.6305 EUR |
3,250.5356 EGLD |
5.7152 EUR |
5.4133 EUR |
5.7152 EUR |
5.4373 EUR |
| 2025-12-20 |
5.6704 EUR |
3,125.5158 EGLD |
5.6674 EUR |
5.6394 EUR |
5.7056 EUR |
5.6894 EUR |
| 2025-12-19 |
5.4679 EUR |
3,063.4428 EGLD |
5.3777 EUR |
5.3329 EUR |
5.7121 EUR |
5.6891 EUR |
| 2025-12-18 |
5.4757 EUR |
2,765.6936 EGLD |
5.4602 EUR |
5.3884 EUR |
5.6400 EUR |
5.4838 EUR |
| 2025-12-17 |
5.7549 EUR |
6,483.3601 EGLD |
5.8652 EUR |
5.4943 EUR |
5.9452 EUR |
5.5568 EUR |
| 2025-12-16 |
5.8402 EUR |
5,995.6803 EGLD |
5.8464 EUR |
5.7753 EUR |
5.9428 EUR |
5.9100 EUR |