Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
49.0556 EUR |
1,024.6511 EGLD |
49.7310 EUR |
47.4780 EUR |
50.1450 EUR |
47.9410 EUR |
| 2022-09-24 |
50.0221 EUR |
832.0112 EGLD |
49.5030 EUR |
49.2080 EUR |
50.6330 EUR |
49.4220 EUR |
| 2022-09-23 |
48.8137 EUR |
1,518.9508 EGLD |
48.7680 EUR |
47.8600 EUR |
49.4800 EUR |
49.3520 EUR |
| 2022-09-22 |
48.0820 EUR |
1,606.9496 EGLD |
46.5830 EUR |
46.5830 EUR |
48.6450 EUR |
48.3580 EUR |
| 2022-09-21 |
47.9361 EUR |
2,152.5711 EGLD |
47.7780 EUR |
46.0000 EUR |
49.5990 EUR |
46.7610 EUR |
| 2022-09-20 |
48.0361 EUR |
1,008.7051 EGLD |
47.7110 EUR |
47.5290 EUR |
48.7000 EUR |
48.1690 EUR |
| 2022-09-19 |
47.5899 EUR |
2,549.2989 EGLD |
47.0190 EUR |
46.6120 EUR |
48.2890 EUR |
47.8340 EUR |
| 2022-09-18 |
49.5503 EUR |
1,146.0443 EGLD |
50.9040 EUR |
47.0000 EUR |
51.4060 EUR |
47.4790 EUR |
| 2022-09-17 |
50.3865 EUR |
803.1015 EGLD |
49.2430 EUR |
49.2430 EUR |
50.9920 EUR |
50.9520 EUR |
| 2022-09-16 |
48.8416 EUR |
659.5674 EGLD |
48.9050 EUR |
48.3260 EUR |
49.2570 EUR |
49.0070 EUR |
| 2022-09-15 |
48.8953 EUR |
1,144.3943 EGLD |
50.0450 EUR |
48.1040 EUR |
50.2110 EUR |
48.7730 EUR |
| 2022-09-14 |
49.3111 EUR |
1,301.7968 EGLD |
48.9130 EUR |
48.7510 EUR |
50.1410 EUR |
49.9430 EUR |
| 2022-09-13 |
49.7315 EUR |
3,218.0977 EGLD |
50.8290 EUR |
45.3280 EUR |
51.4500 EUR |
49.2080 EUR |
| 2022-09-12 |
51.9821 EUR |
1,475.3116 EGLD |
52.0000 EUR |
50.7340 EUR |
53.1360 EUR |
51.0900 EUR |
| 2022-09-11 |
53.1554 EUR |
1,017.7719 EGLD |
53.9010 EUR |
51.9900 EUR |
53.9010 EUR |
52.5230 EUR |
| 2022-09-10 |
53.5783 EUR |
867.5220 EGLD |
53.5040 EUR |
53.0140 EUR |
54.2920 EUR |
53.6710 EUR |
| 2022-09-09 |
53.5210 EUR |
1,152.1665 EGLD |
53.0510 EUR |
52.9460 EUR |
54.2370 EUR |
53.7970 EUR |
| 2022-09-08 |
51.4825 EUR |
1,182.1846 EGLD |
51.1980 EUR |
50.5050 EUR |
53.0600 EUR |
52.8040 EUR |
| 2022-09-07 |
49.9782 EUR |
1,127.2515 EGLD |
49.0390 EUR |
48.8890 EUR |
51.5020 EUR |
50.7840 EUR |
| 2022-09-06 |
50.8640 EUR |
2,153.3940 EGLD |
51.8900 EUR |
48.9250 EUR |
53.2410 EUR |
49.5510 EUR |
| 2022-09-05 |
51.4315 EUR |
498.5294 EGLD |
52.2030 EUR |
50.8920 EUR |
52.3920 EUR |
51.2960 EUR |
| 2022-09-04 |
51.3367 EUR |
894.3008 EGLD |
51.2390 EUR |
50.7510 EUR |
51.8770 EUR |
51.6370 EUR |
| 2022-09-03 |
51.9242 EUR |
371.0026 EGLD |
52.4070 EUR |
51.2160 EUR |
53.0990 EUR |
51.2160 EUR |
| 2022-09-02 |
52.6060 EUR |
901.8187 EGLD |
52.9270 EUR |
51.7960 EUR |
53.4490 EUR |
52.4140 EUR |
| 2022-09-01 |
52.2093 EUR |
1,565.9348 EGLD |
52.0640 EUR |
51.3980 EUR |
53.1340 EUR |
53.0600 EUR |
| 2022-08-31 |
54.1728 EUR |
1,009.0167 EGLD |
54.5370 EUR |
52.5580 EUR |
55.6030 EUR |
52.9300 EUR |
| 2022-08-30 |
53.8921 EUR |
1,627.1565 EGLD |
53.0540 EUR |
52.1170 EUR |
55.9230 EUR |
54.2220 EUR |
| 2022-08-29 |
51.4154 EUR |
1,410.1519 EGLD |
50.0210 EUR |
49.6920 EUR |
53.4660 EUR |
52.7340 EUR |
| 2022-08-28 |
51.7836 EUR |
482.7063 EGLD |
52.5690 EUR |
50.3210 EUR |
52.9290 EUR |
50.5510 EUR |
| 2022-08-27 |
52.1803 EUR |
1,786.7961 EGLD |
51.8320 EUR |
51.3140 EUR |
53.3530 EUR |
52.0230 EUR |
| 2022-08-26 |
56.6012 EUR |
3,953.1101 EGLD |
57.5060 EUR |
51.7380 EUR |
59.2590 EUR |
51.9830 EUR |
| 2022-08-25 |
57.0148 EUR |
1,767.5144 EGLD |
55.7580 EUR |
55.7580 EUR |
58.0430 EUR |
57.7750 EUR |
| 2022-08-24 |
55.2666 EUR |
898.0509 EGLD |
54.2460 EUR |
53.0790 EUR |
56.6180 EUR |
55.3460 EUR |
| 2022-08-23 |
53.9823 EUR |
977.4703 EGLD |
54.2170 EUR |
52.9260 EUR |
54.8580 EUR |
54.2380 EUR |
| 2022-08-22 |
53.3137 EUR |
1,129.8375 EGLD |
54.1780 EUR |
51.9410 EUR |
55.3110 EUR |
53.6620 EUR |
| 2022-08-21 |
53.9341 EUR |
746.1138 EGLD |
52.5000 EUR |
52.1390 EUR |
54.8440 EUR |
54.2640 EUR |
| 2022-08-20 |
52.6735 EUR |
1,885.2301 EGLD |
52.6250 EUR |
51.1720 EUR |
54.0520 EUR |
52.4900 EUR |
| 2022-08-19 |
52.6328 EUR |
1,517.3077 EGLD |
54.3650 EUR |
50.3690 EUR |
54.3650 EUR |
52.8570 EUR |
| 2022-08-18 |
56.7778 EUR |
634.1828 EGLD |
56.0000 EUR |
54.3880 EUR |
58.1920 EUR |
54.4420 EUR |
| 2022-08-17 |
58.2621 EUR |
1,599.9593 EGLD |
59.6680 EUR |
56.2370 EUR |
61.3300 EUR |
56.2370 EUR |
| 2022-08-16 |
59.6610 EUR |
1,712.5119 EGLD |
59.8390 EUR |
58.7610 EUR |
61.0740 EUR |
59.5320 EUR |
| 2022-08-15 |
60.3522 EUR |
999.0599 EGLD |
61.2370 EUR |
58.5620 EUR |
62.8220 EUR |
59.2540 EUR |
| 2022-08-14 |
62.7131 EUR |
1,296.8966 EGLD |
63.0310 EUR |
60.6620 EUR |
65.2310 EUR |
61.3110 EUR |
| 2022-08-13 |
64.7816 EUR |
1,077.6958 EGLD |
64.7440 EUR |
63.1480 EUR |
66.0760 EUR |
63.2490 EUR |
| 2022-08-12 |
63.0244 EUR |
1,450.4690 EGLD |
62.5730 EUR |
61.7220 EUR |
64.3220 EUR |
64.3140 EUR |
| 2022-08-11 |
65.7043 EUR |
2,144.3279 EGLD |
65.2690 EUR |
63.7870 EUR |
67.1940 EUR |
63.7870 EUR |
| 2022-08-10 |
64.9966 EUR |
4,846.8204 EGLD |
60.6780 EUR |
59.1220 EUR |
71.4940 EUR |
65.0270 EUR |
| 2022-08-09 |
61.9106 EUR |
1,788.4527 EGLD |
64.9800 EUR |
59.5650 EUR |
65.7730 EUR |
60.4620 EUR |
| 2022-08-08 |
65.1623 EUR |
2,080.0725 EGLD |
66.1180 EUR |
63.6250 EUR |
67.3370 EUR |
64.7870 EUR |
| 2022-08-07 |
65.0043 EUR |
2,581.3795 EGLD |
63.4710 EUR |
62.7480 EUR |
67.0430 EUR |
65.8280 EUR |