Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
38.0314 EUR |
1,854.5866 EGLD |
38.2050 EUR |
35.2500 EUR |
39.1810 EUR |
38.8600 EUR |
| 2024-04-18 |
37.8988 EUR |
1,800.9784 EGLD |
37.0000 EUR |
36.3780 EUR |
38.7670 EUR |
38.5020 EUR |
| 2024-04-17 |
37.4259 EUR |
4,549.1899 EGLD |
37.9160 EUR |
36.0000 EUR |
38.5820 EUR |
37.5500 EUR |
| 2024-04-16 |
37.2257 EUR |
3,559.5530 EGLD |
37.4240 EUR |
36.0000 EUR |
38.5320 EUR |
38.3110 EUR |
| 2024-04-15 |
38.6462 EUR |
4,730.9636 EGLD |
38.5710 EUR |
36.4390 EUR |
40.9160 EUR |
38.0330 EUR |
| 2024-04-14 |
37.4256 EUR |
6,723.2099 EGLD |
36.3010 EUR |
34.9990 EUR |
42.2770 EUR |
38.8610 EUR |
| 2024-04-13 |
36.2466 EUR |
11,954.3531 EGLD |
41.2020 EUR |
31.5000 EUR |
41.5430 EUR |
35.9260 EUR |
| 2024-04-12 |
41.8141 EUR |
12,902.3275 EGLD |
48.4240 EUR |
36.2900 EUR |
48.7410 EUR |
41.4860 EUR |
| 2024-04-11 |
48.4828 EUR |
1,816.8376 EGLD |
49.1540 EUR |
47.6310 EUR |
50.0370 EUR |
48.1320 EUR |
| 2024-04-10 |
48.6901 EUR |
2,579.4026 EGLD |
49.4950 EUR |
47.2200 EUR |
49.7350 EUR |
49.4430 EUR |
| 2024-04-09 |
50.9379 EUR |
1,220.5672 EGLD |
52.2970 EUR |
49.5130 EUR |
52.5770 EUR |
49.5660 EUR |
| 2024-04-08 |
51.5088 EUR |
3,158.2441 EGLD |
49.9220 EUR |
49.1290 EUR |
52.5920 EUR |
52.4300 EUR |
| 2024-04-07 |
50.3243 EUR |
1,706.8841 EGLD |
50.3500 EUR |
49.4340 EUR |
50.9280 EUR |
49.8010 EUR |
| 2024-04-06 |
50.1863 EUR |
1,747.3702 EGLD |
49.4420 EUR |
49.4420 EUR |
50.7100 EUR |
50.7100 EUR |
| 2024-04-05 |
49.1362 EUR |
1,383.1494 EGLD |
50.4660 EUR |
47.8420 EUR |
50.4700 EUR |
49.6530 EUR |
| 2024-04-04 |
50.6024 EUR |
1,564.7497 EGLD |
49.7560 EUR |
48.7410 EUR |
51.4930 EUR |
50.2740 EUR |
| 2024-04-03 |
50.5570 EUR |
2,509.6288 EGLD |
50.0430 EUR |
48.2240 EUR |
51.8480 EUR |
49.8070 EUR |
| 2024-04-02 |
50.0593 EUR |
7,882.8331 EGLD |
53.5860 EUR |
48.6820 EUR |
53.5870 EUR |
50.1040 EUR |
| 2024-04-01 |
53.4953 EUR |
4,250.7411 EGLD |
55.7020 EUR |
51.8330 EUR |
56.0230 EUR |
53.6150 EUR |
| 2024-03-31 |
55.5003 EUR |
1,508.6029 EGLD |
54.7550 EUR |
54.7550 EUR |
56.1800 EUR |
55.2870 EUR |
| 2024-03-30 |
55.4923 EUR |
4,494.6114 EGLD |
56.1680 EUR |
54.4550 EUR |
56.6660 EUR |
54.7750 EUR |
| 2024-03-29 |
55.9391 EUR |
3,159.0789 EGLD |
56.6680 EUR |
55.1150 EUR |
57.3840 EUR |
56.2150 EUR |
| 2024-03-28 |
56.5428 EUR |
1,744.9774 EGLD |
56.4550 EUR |
55.0000 EUR |
57.1870 EUR |
56.7640 EUR |
| 2024-03-27 |
56.9173 EUR |
1,856.4833 EGLD |
58.7370 EUR |
55.3760 EUR |
58.8610 EUR |
56.3820 EUR |
| 2024-03-26 |
57.9781 EUR |
4,731.3871 EGLD |
58.6600 EUR |
57.0680 EUR |
59.8140 EUR |
57.8390 EUR |
| 2024-03-25 |
58.1687 EUR |
3,286.7214 EGLD |
57.2960 EUR |
56.8560 EUR |
59.3870 EUR |
58.2370 EUR |
| 2024-03-24 |
56.0509 EUR |
1,578.6771 EGLD |
55.7040 EUR |
54.6230 EUR |
57.5380 EUR |
57.5380 EUR |
| 2024-03-23 |
55.8633 EUR |
906.1470 EGLD |
54.3980 EUR |
54.2170 EUR |
56.6930 EUR |
55.4550 EUR |
| 2024-03-22 |
54.1304 EUR |
1,967.8487 EGLD |
55.3480 EUR |
52.5820 EUR |
56.8500 EUR |
53.8810 EUR |
| 2024-03-21 |
55.9600 EUR |
2,850.5830 EGLD |
55.6840 EUR |
54.5150 EUR |
57.3650 EUR |
55.3930 EUR |
| 2024-03-20 |
53.4694 EUR |
4,612.8085 EGLD |
51.1180 EUR |
49.6000 EUR |
56.2650 EUR |
55.7400 EUR |
| 2024-03-19 |
51.9799 EUR |
6,935.6839 EGLD |
55.4190 EUR |
49.6680 EUR |
56.0490 EUR |
50.2200 EUR |
| 2024-03-18 |
56.6216 EUR |
3,869.1046 EGLD |
59.5070 EUR |
54.8510 EUR |
59.7440 EUR |
55.4600 EUR |
| 2024-03-17 |
57.8720 EUR |
4,956.0650 EGLD |
57.3770 EUR |
53.7780 EUR |
59.9360 EUR |
59.5320 EUR |
| 2024-03-16 |
59.9524 EUR |
5,191.8950 EGLD |
63.6560 EUR |
55.9930 EUR |
64.9220 EUR |
56.1540 EUR |
| 2024-03-15 |
63.3570 EUR |
26,280.0264 EGLD |
69.2440 EUR |
59.4630 EUR |
70.3490 EUR |
63.5690 EUR |
| 2024-03-14 |
65.7039 EUR |
5,933.3799 EGLD |
67.1180 EUR |
61.8850 EUR |
68.6290 EUR |
66.9720 EUR |
| 2024-03-13 |
67.6584 EUR |
8,331.7868 EGLD |
66.4460 EUR |
65.1600 EUR |
71.3680 EUR |
67.1370 EUR |
| 2024-03-12 |
64.2482 EUR |
8,449.5530 EGLD |
64.2940 EUR |
60.3550 EUR |
66.4530 EUR |
65.9890 EUR |
| 2024-03-11 |
63.3868 EUR |
10,942.7435 EGLD |
61.3120 EUR |
58.0000 EUR |
65.4600 EUR |
64.3260 EUR |
| 2024-03-10 |
61.7437 EUR |
5,284.2110 EGLD |
63.2050 EUR |
59.9310 EUR |
63.9690 EUR |
60.5000 EUR |
| 2024-03-09 |
62.4854 EUR |
3,766.7011 EGLD |
61.3390 EUR |
60.5170 EUR |
63.9000 EUR |
62.4100 EUR |
| 2024-03-08 |
60.7495 EUR |
6,133.3425 EGLD |
61.6050 EUR |
58.7620 EUR |
62.3200 EUR |
61.9440 EUR |
| 2024-03-07 |
60.7914 EUR |
3,560.4519 EGLD |
59.1670 EUR |
59.1670 EUR |
62.0000 EUR |
61.7920 EUR |
| 2024-03-06 |
57.3210 EUR |
6,301.6798 EGLD |
56.5850 EUR |
54.3790 EUR |
59.3680 EUR |
59.2350 EUR |
| 2024-03-05 |
57.7366 EUR |
17,866.0239 EGLD |
62.9610 EUR |
51.4000 EUR |
63.1760 EUR |
55.8230 EUR |
| 2024-03-04 |
63.0636 EUR |
4,295.4224 EGLD |
65.4410 EUR |
60.7750 EUR |
65.7600 EUR |
62.9730 EUR |
| 2024-03-03 |
64.0830 EUR |
13,794.5169 EGLD |
61.5620 EUR |
59.2550 EUR |
67.5000 EUR |
65.3760 EUR |
| 2024-03-02 |
59.6813 EUR |
3,907.9743 EGLD |
58.2820 EUR |
58.2820 EUR |
61.2180 EUR |
61.0220 EUR |
| 2024-03-01 |
57.2278 EUR |
2,564.5432 EGLD |
55.7670 EUR |
55.6910 EUR |
58.2440 EUR |
58.0980 EUR |