Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
6.7263 EUR |
83,126.6677 EGLD |
6.1630 EUR |
6.1630 EUR |
7.3240 EUR |
7.2370 EUR |
| 2025-12-04 |
6.4483 EUR |
2,755.7472 EGLD |
6.5060 EUR |
6.2970 EUR |
6.5060 EUR |
6.2980 EUR |
| 2025-12-03 |
6.5043 EUR |
6,257.0269 EGLD |
6.4210 EUR |
6.3700 EUR |
6.6120 EUR |
6.4360 EUR |
| 2025-12-02 |
6.1891 EUR |
7,177.4345 EGLD |
5.8800 EUR |
5.8580 EUR |
6.4820 EUR |
6.4630 EUR |
| 2025-12-01 |
5.8125 EUR |
10,042.3505 EGLD |
5.9650 EUR |
5.6780 EUR |
5.9650 EUR |
5.7570 EUR |
| 2025-11-30 |
6.0683 EUR |
9,473.1679 EGLD |
6.1400 EUR |
5.9860 EUR |
6.2600 EUR |
6.2050 EUR |
| 2025-11-29 |
6.2885 EUR |
4,986.7171 EGLD |
6.4000 EUR |
6.1060 EUR |
6.4610 EUR |
6.1660 EUR |
| 2025-11-28 |
6.6114 EUR |
8,598.9417 EGLD |
6.7000 EUR |
6.4540 EUR |
6.7140 EUR |
6.4870 EUR |
| 2025-11-27 |
6.9256 EUR |
10,794.2326 EGLD |
6.8450 EUR |
6.7440 EUR |
7.0740 EUR |
6.8200 EUR |
| 2025-11-26 |
6.8577 EUR |
5,617.4141 EGLD |
6.8500 EUR |
6.6480 EUR |
6.9430 EUR |
6.8800 EUR |
| 2025-11-25 |
6.8331 EUR |
2,699.7027 EGLD |
6.8750 EUR |
6.6340 EUR |
6.9240 EUR |
6.7910 EUR |
| 2025-11-24 |
6.5385 EUR |
2,031.5875 EGLD |
6.4950 EUR |
6.4280 EUR |
6.7830 EUR |
6.7610 EUR |
| 2025-11-23 |
6.4941 EUR |
726.2042 EGLD |
6.4370 EUR |
6.4370 EUR |
6.5690 EUR |
6.5620 EUR |
| 2025-11-22 |
6.3560 EUR |
744.2533 EGLD |
6.3280 EUR |
6.2670 EUR |
6.4700 EUR |
6.4700 EUR |
| 2025-11-21 |
6.5447 EUR |
12,371.1637 EGLD |
6.8160 EUR |
6.1500 EUR |
6.8700 EUR |
6.4340 EUR |
| 2025-11-20 |
6.9648 EUR |
7,542.6367 EGLD |
7.2140 EUR |
6.6600 EUR |
7.3750 EUR |
6.8790 EUR |
| 2025-11-19 |
6.9862 EUR |
5,500.3823 EGLD |
7.2000 EUR |
6.7080 EUR |
7.3050 EUR |
7.0540 EUR |
| 2025-11-18 |
7.1042 EUR |
3,602.2909 EGLD |
7.0330 EUR |
6.9950 EUR |
7.3370 EUR |
7.3370 EUR |
| 2025-11-17 |
7.2710 EUR |
8,795.7312 EGLD |
7.2770 EUR |
7.0000 EUR |
7.3720 EUR |
7.0000 EUR |
| 2025-11-16 |
7.3465 EUR |
5,259.5744 EGLD |
7.4760 EUR |
7.0740 EUR |
7.6220 EUR |
7.1730 EUR |
| 2025-11-15 |
7.5534 EUR |
904.9225 EGLD |
7.6680 EUR |
7.5090 EUR |
7.7440 EUR |
7.5760 EUR |
| 2025-11-14 |
7.6196 EUR |
1,887.5214 EGLD |
7.7030 EUR |
7.3530 EUR |
7.7440 EUR |
7.5000 EUR |
| 2025-11-13 |
8.0925 EUR |
7,479.7042 EGLD |
8.0030 EUR |
7.5810 EUR |
8.2510 EUR |
7.5810 EUR |
| 2025-11-12 |
8.2516 EUR |
1,879.0045 EGLD |
8.0980 EUR |
7.9680 EUR |
8.5120 EUR |
7.9680 EUR |
| 2025-11-11 |
8.4675 EUR |
560.5478 EGLD |
8.5890 EUR |
8.1780 EUR |
8.6990 EUR |
8.1950 EUR |
| 2025-11-10 |
8.7291 EUR |
4,761.1113 EGLD |
8.8330 EUR |
8.5530 EUR |
8.9020 EUR |
8.5970 EUR |
| 2025-11-09 |
8.7908 EUR |
18,817.7750 EGLD |
8.8930 EUR |
8.2990 EUR |
9.3340 EUR |
8.6520 EUR |
| 2025-11-08 |
8.8547 EUR |
28,597.7513 EGLD |
8.9000 EUR |
8.5310 EUR |
9.2560 EUR |
8.6610 EUR |
| 2025-11-07 |
7.7012 EUR |
11,070.3643 EGLD |
7.3520 EUR |
7.3510 EUR |
8.0740 EUR |
8.0410 EUR |
| 2025-11-06 |
7.2217 EUR |
4,448.2748 EGLD |
7.3970 EUR |
6.9950 EUR |
7.4120 EUR |
7.0290 EUR |
| 2025-11-05 |
7.1982 EUR |
5,834.3519 EGLD |
6.9000 EUR |
6.9000 EUR |
7.4900 EUR |
7.4900 EUR |
| 2025-11-04 |
7.4470 EUR |
1,728.9759 EGLD |
7.4440 EUR |
7.2160 EUR |
7.5720 EUR |
7.4860 EUR |
| 2025-11-03 |
7.8921 EUR |
2,087.7629 EGLD |
8.2680 EUR |
7.2740 EUR |
8.2680 EUR |
7.4620 EUR |
| 2025-11-02 |
8.3874 EUR |
2,634.3592 EGLD |
8.4270 EUR |
8.1900 EUR |
8.6250 EUR |
8.3760 EUR |
| 2025-11-01 |
8.1434 EUR |
6,445.1616 EGLD |
7.8860 EUR |
7.8760 EUR |
8.3400 EUR |
8.3100 EUR |
| 2025-10-31 |
7.8606 EUR |
1,778.9759 EGLD |
7.8980 EUR |
7.7960 EUR |
8.0140 EUR |
7.8850 EUR |
| 2025-10-30 |
8.2504 EUR |
11,638.8590 EGLD |
8.3380 EUR |
7.5790 EUR |
8.5990 EUR |
7.8530 EUR |
| 2025-10-29 |
8.3328 EUR |
2,437.5776 EGLD |
8.2660 EUR |
8.2360 EUR |
8.5480 EUR |
8.4950 EUR |
| 2025-10-28 |
8.4349 EUR |
3,401.0260 EGLD |
8.3020 EUR |
8.2250 EUR |
8.5990 EUR |
8.3020 EUR |
| 2025-10-27 |
8.5072 EUR |
2,618.1164 EGLD |
8.5670 EUR |
8.3420 EUR |
8.6690 EUR |
8.4260 EUR |
| 2025-10-26 |
8.4851 EUR |
578.1389 EGLD |
8.4290 EUR |
8.3810 EUR |
8.5970 EUR |
8.4920 EUR |
| 2025-10-25 |
8.4527 EUR |
266.0478 EGLD |
8.3660 EUR |
8.3390 EUR |
8.5200 EUR |
8.5200 EUR |
| 2025-10-24 |
8.4572 EUR |
958.4917 EGLD |
8.4170 EUR |
8.3390 EUR |
8.5660 EUR |
8.3390 EUR |
| 2025-10-23 |
8.2443 EUR |
2,717.9614 EGLD |
8.0850 EUR |
8.0850 EUR |
8.5220 EUR |
8.3800 EUR |
| 2025-10-22 |
8.4176 EUR |
2,780.0151 EGLD |
8.3630 EUR |
8.1510 EUR |
8.3720 EUR |
8.1510 EUR |
| 2025-10-21 |
8.7493 EUR |
2,420.4199 EGLD |
8.5020 EUR |
8.2310 EUR |
8.9410 EUR |
8.7750 EUR |
| 2025-10-20 |
8.6169 EUR |
980.0901 EGLD |
8.3840 EUR |
8.3840 EUR |
8.8200 EUR |
8.6450 EUR |
| 2025-10-19 |
8.4049 EUR |
2,101.9081 EGLD |
8.3180 EUR |
8.1450 EUR |
8.5950 EUR |
8.5120 EUR |
| 2025-10-18 |
8.2731 EUR |
2,276.3027 EGLD |
8.1960 EUR |
8.1890 EUR |
8.3730 EUR |
8.2260 EUR |
| 2025-10-17 |
8.0247 EUR |
6,601.1007 EGLD |
8.3410 EUR |
7.6700 EUR |
8.3480 EUR |
8.2130 EUR |