Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
12.0983 EUR |
386.6142 EGLD |
12.2260 EUR |
12.0500 EUR |
12.2260 EUR |
12.1210 EUR |
| 2025-06-13 |
12.0044 EUR |
1,883.4175 EGLD |
12.3850 EUR |
11.6230 EUR |
12.4280 EUR |
12.1160 EUR |
| 2025-06-12 |
13.1167 EUR |
513.2578 EGLD |
13.2750 EUR |
12.7930 EUR |
13.2750 EUR |
13.0910 EUR |
| 2025-06-11 |
13.8947 EUR |
340.6300 EGLD |
14.1630 EUR |
13.4520 EUR |
14.1630 EUR |
13.4520 EUR |
| 2025-06-10 |
13.5523 EUR |
297.9914 EGLD |
13.8410 EUR |
13.6250 EUR |
13.9410 EUR |
13.6250 EUR |
| 2025-06-09 |
13.4725 EUR |
4,653.2483 EGLD |
13.2860 EUR |
13.0640 EUR |
13.7890 EUR |
13.7890 EUR |
| 2025-06-08 |
13.3838 EUR |
504.9936 EGLD |
13.5300 EUR |
13.2480 EUR |
13.5300 EUR |
13.3270 EUR |
| 2025-06-07 |
13.3098 EUR |
2,878.4933 EGLD |
13.2100 EUR |
13.2100 EUR |
13.6030 EUR |
13.4560 EUR |
| 2025-06-06 |
12.9791 EUR |
724.2271 EGLD |
12.7000 EUR |
12.6490 EUR |
13.4420 EUR |
13.1530 EUR |
| 2025-06-05 |
13.2650 EUR |
1,365.4360 EGLD |
13.6460 EUR |
12.5000 EUR |
13.8270 EUR |
12.6890 EUR |
| 2025-06-04 |
13.9419 EUR |
661.5319 EGLD |
14.1300 EUR |
13.5800 EUR |
14.1920 EUR |
13.6410 EUR |
| 2025-06-03 |
14.0550 EUR |
1,582.1140 EGLD |
14.0440 EUR |
13.9260 EUR |
14.2380 EUR |
14.0350 EUR |
| 2025-06-02 |
13.5466 EUR |
1,828.1587 EGLD |
13.7790 EUR |
13.3880 EUR |
13.7790 EUR |
13.6310 EUR |
| 2025-06-01 |
13.6110 EUR |
1,390.0678 EGLD |
13.5890 EUR |
13.3590 EUR |
13.7190 EUR |
13.6840 EUR |
| 2025-05-31 |
13.4221 EUR |
10,656.5775 EGLD |
13.2870 EUR |
12.9720 EUR |
13.7470 EUR |
13.6700 EUR |
| 2025-05-30 |
14.1809 EUR |
4,327.6972 EGLD |
15.0820 EUR |
13.1550 EUR |
15.0820 EUR |
13.1570 EUR |
| 2025-05-29 |
15.5765 EUR |
2,603.8869 EGLD |
16.1360 EUR |
15.1520 EUR |
16.3060 EUR |
15.2860 EUR |
| 2025-05-28 |
16.3340 EUR |
3,840.6039 EGLD |
16.0300 EUR |
15.5900 EUR |
16.7270 EUR |
15.6540 EUR |
| 2025-05-27 |
16.1839 EUR |
394.8225 EGLD |
15.4140 EUR |
15.4140 EUR |
16.4600 EUR |
16.0420 EUR |
| 2025-05-26 |
15.7373 EUR |
1,820.7338 EGLD |
15.7460 EUR |
15.6210 EUR |
16.3000 EUR |
15.7140 EUR |
| 2025-05-25 |
15.4815 EUR |
2,617.9358 EGLD |
15.5030 EUR |
15.0590 EUR |
15.7790 EUR |
15.1320 EUR |
| 2025-05-24 |
15.9062 EUR |
3,620.3507 EGLD |
15.7460 EUR |
15.6210 EUR |
16.0350 EUR |
15.6690 EUR |
| 2025-05-23 |
16.9640 EUR |
2,425.1820 EGLD |
17.4260 EUR |
16.0630 EUR |
17.8850 EUR |
16.0630 EUR |
| 2025-05-22 |
16.9370 EUR |
435.7196 EGLD |
16.7400 EUR |
16.7400 EUR |
17.4450 EUR |
17.4110 EUR |
| 2025-05-21 |
16.3863 EUR |
1,422.3444 EGLD |
16.1640 EUR |
15.9000 EUR |
16.9280 EUR |
16.4150 EUR |
| 2025-05-20 |
16.1984 EUR |
1,497.4892 EGLD |
16.1710 EUR |
15.6870 EUR |
16.4800 EUR |
16.1390 EUR |
| 2025-05-19 |
15.7577 EUR |
4,310.3596 EGLD |
16.8720 EUR |
15.5030 EUR |
16.8720 EUR |
16.2730 EUR |
| 2025-05-18 |
16.7206 EUR |
2,963.9702 EGLD |
16.2700 EUR |
16.0560 EUR |
17.4090 EUR |
16.7620 EUR |
| 2025-05-17 |
16.5806 EUR |
338.7027 EGLD |
16.6150 EUR |
16.0740 EUR |
16.7040 EUR |
16.1340 EUR |
| 2025-05-16 |
17.1863 EUR |
682.3554 EGLD |
17.2310 EUR |
16.9720 EUR |
17.4210 EUR |
17.0890 EUR |
| 2025-05-15 |
17.7335 EUR |
17,469.5488 EGLD |
18.0830 EUR |
16.9580 EUR |
18.1670 EUR |
17.1320 EUR |
| 2025-05-14 |
18.7065 EUR |
9,502.5591 EGLD |
18.2680 EUR |
17.7900 EUR |
19.5980 EUR |
17.7900 EUR |
| 2025-05-13 |
17.8584 EUR |
7,356.7549 EGLD |
17.5810 EUR |
16.7730 EUR |
18.4220 EUR |
18.1500 EUR |
| 2025-05-12 |
17.6437 EUR |
3,274.0333 EGLD |
17.2800 EUR |
16.8460 EUR |
18.2080 EUR |
17.7840 EUR |
| 2025-05-11 |
17.4008 EUR |
2,587.1635 EGLD |
17.4110 EUR |
17.0200 EUR |
17.8580 EUR |
17.3580 EUR |
| 2025-05-10 |
17.0114 EUR |
2,363.0976 EGLD |
16.8590 EUR |
16.5340 EUR |
17.3440 EUR |
17.3370 EUR |
| 2025-05-09 |
17.4167 EUR |
12,630.8731 EGLD |
15.2050 EUR |
15.2050 EUR |
18.6860 EUR |
16.8590 EUR |
| 2025-05-08 |
14.2042 EUR |
1,360.4940 EGLD |
13.9050 EUR |
13.9040 EUR |
14.8850 EUR |
14.8060 EUR |
| 2025-05-07 |
13.3474 EUR |
1,353.2533 EGLD |
13.2950 EUR |
13.2640 EUR |
13.6650 EUR |
13.6650 EUR |
| 2025-05-06 |
13.5020 EUR |
1,496.4385 EGLD |
13.6810 EUR |
13.1700 EUR |
13.8520 EUR |
13.2900 EUR |
| 2025-05-05 |
13.9326 EUR |
1,032.7395 EGLD |
13.8630 EUR |
13.5490 EUR |
14.2020 EUR |
13.8100 EUR |
| 2025-05-04 |
13.8878 EUR |
4,877.7105 EGLD |
14.5000 EUR |
13.7290 EUR |
14.5000 EUR |
13.9120 EUR |
| 2025-05-03 |
15.4025 EUR |
935.4630 EGLD |
15.3640 EUR |
14.5620 EUR |
15.4440 EUR |
14.6150 EUR |
| 2025-05-02 |
15.7766 EUR |
3,369.0100 EGLD |
15.8700 EUR |
15.4430 EUR |
16.2010 EUR |
15.7260 EUR |
| 2025-05-01 |
15.8309 EUR |
2,760.6330 EGLD |
15.2660 EUR |
15.2660 EUR |
15.9950 EUR |
15.7070 EUR |
| 2025-04-30 |
15.0738 EUR |
527.6878 EGLD |
14.7120 EUR |
14.5860 EUR |
15.4500 EUR |
15.1930 EUR |
| 2025-04-29 |
15.1877 EUR |
1,232.4643 EGLD |
15.4140 EUR |
14.9380 EUR |
15.4140 EUR |
14.9380 EUR |
| 2025-04-28 |
15.2406 EUR |
714.5915 EGLD |
14.8650 EUR |
14.8060 EUR |
15.4810 EUR |
15.3360 EUR |
| 2025-04-27 |
15.2193 EUR |
558.3832 EGLD |
15.4930 EUR |
14.9040 EUR |
15.4930 EUR |
15.1610 EUR |
| 2025-04-26 |
15.5016 EUR |
3,245.6502 EGLD |
15.5730 EUR |
15.1260 EUR |
15.8450 EUR |
15.4220 EUR |