Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
16.3314 EUR |
14,899.1493 EGLD |
14.5560 EUR |
14.5560 EUR |
17.5600 EUR |
15.4500 EUR |
| 2025-04-24 |
13.8558 EUR |
1,167.4338 EGLD |
13.6770 EUR |
13.1270 EUR |
14.2360 EUR |
13.9730 EUR |
| 2025-04-23 |
13.5467 EUR |
2,223.4722 EGLD |
13.7400 EUR |
13.3100 EUR |
13.8280 EUR |
13.5470 EUR |
| 2025-04-22 |
12.6028 EUR |
2,868.1167 EGLD |
12.1100 EUR |
11.9810 EUR |
13.2850 EUR |
13.2130 EUR |
| 2025-04-21 |
12.4919 EUR |
1,014.5540 EGLD |
12.5240 EUR |
12.2030 EUR |
12.6560 EUR |
12.2230 EUR |
| 2025-04-20 |
12.5969 EUR |
356.0606 EGLD |
12.7670 EUR |
12.4660 EUR |
13.0770 EUR |
12.4960 EUR |
| 2025-04-19 |
12.5096 EUR |
404.8959 EGLD |
12.5020 EUR |
12.3960 EUR |
12.6500 EUR |
12.6280 EUR |
| 2025-04-18 |
12.5869 EUR |
737.6087 EGLD |
12.1230 EUR |
12.1230 EUR |
12.7500 EUR |
12.6870 EUR |
| 2025-04-17 |
12.0984 EUR |
350.9094 EGLD |
11.9740 EUR |
11.9550 EUR |
12.2330 EUR |
12.1660 EUR |
| 2025-04-16 |
12.1108 EUR |
477.9259 EGLD |
12.1100 EUR |
11.8000 EUR |
12.1530 EUR |
11.9780 EUR |
| 2025-04-15 |
12.4101 EUR |
1,086.1041 EGLD |
12.3540 EUR |
12.1240 EUR |
12.7060 EUR |
12.1690 EUR |
| 2025-04-14 |
12.5086 EUR |
820.2731 EGLD |
12.4110 EUR |
12.2180 EUR |
13.0190 EUR |
12.4630 EUR |
| 2025-04-13 |
12.5202 EUR |
777.2025 EGLD |
12.8760 EUR |
12.1820 EUR |
12.8760 EUR |
12.2140 EUR |
| 2025-04-12 |
12.7700 EUR |
368.6503 EGLD |
12.6000 EUR |
12.3820 EUR |
12.9220 EUR |
12.8450 EUR |
| 2025-04-11 |
12.4096 EUR |
778.2450 EGLD |
12.2780 EUR |
12.0510 EUR |
12.9030 EUR |
12.9030 EUR |
| 2025-04-10 |
12.3732 EUR |
2,370.9385 EGLD |
12.9890 EUR |
12.0000 EUR |
13.0420 EUR |
12.2440 EUR |
| 2025-04-09 |
11.9663 EUR |
2,268.9408 EGLD |
11.3250 EUR |
11.2000 EUR |
13.0840 EUR |
13.0590 EUR |
| 2025-04-08 |
11.7557 EUR |
1,424.8833 EGLD |
11.8950 EUR |
11.4660 EUR |
12.4030 EUR |
11.5340 EUR |
| 2025-04-07 |
11.5097 EUR |
8,626.0987 EGLD |
11.5890 EUR |
10.7370 EUR |
12.7500 EUR |
11.9440 EUR |
| 2025-04-06 |
12.5040 EUR |
2,487.9658 EGLD |
12.8340 EUR |
11.4270 EUR |
12.9430 EUR |
11.6870 EUR |
| 2025-04-05 |
12.9529 EUR |
4,490.2187 EGLD |
13.3560 EUR |
12.5430 EUR |
13.3600 EUR |
12.6930 EUR |
| 2025-04-04 |
13.4889 EUR |
1,893.7275 EGLD |
13.6920 EUR |
13.1730 EUR |
14.0370 EUR |
13.4080 EUR |
| 2025-04-03 |
13.8339 EUR |
4,621.2392 EGLD |
14.0120 EUR |
13.3230 EUR |
14.4770 EUR |
13.7570 EUR |
| 2025-04-02 |
15.0052 EUR |
3,582.7712 EGLD |
15.1660 EUR |
14.8330 EUR |
15.2560 EUR |
15.1170 EUR |
| 2025-04-01 |
15.2216 EUR |
1,042.0551 EGLD |
14.8070 EUR |
14.8070 EUR |
15.4760 EUR |
15.3000 EUR |
| 2025-03-31 |
14.9681 EUR |
845.5689 EGLD |
15.1160 EUR |
14.5390 EUR |
15.1160 EUR |
14.8870 EUR |
| 2025-03-30 |
15.1196 EUR |
2,368.5474 EGLD |
14.9900 EUR |
14.9650 EUR |
15.4940 EUR |
15.0430 EUR |
| 2025-03-29 |
15.3566 EUR |
3,118.9913 EGLD |
15.8160 EUR |
14.7510 EUR |
15.8500 EUR |
14.7510 EUR |
| 2025-03-28 |
16.0655 EUR |
3,493.1458 EGLD |
17.3500 EUR |
15.5000 EUR |
17.3550 EUR |
15.6620 EUR |
| 2025-03-27 |
17.4943 EUR |
522.6267 EGLD |
17.7970 EUR |
17.2920 EUR |
18.0800 EUR |
17.4690 EUR |
| 2025-03-26 |
18.1888 EUR |
809.1708 EGLD |
18.3970 EUR |
17.6600 EUR |
18.3970 EUR |
17.8450 EUR |
| 2025-03-25 |
18.1627 EUR |
2,411.7034 EGLD |
18.0210 EUR |
17.9280 EUR |
18.4780 EUR |
18.4200 EUR |
| 2025-03-24 |
17.5798 EUR |
1,040.2768 EGLD |
17.0140 EUR |
16.9290 EUR |
17.8420 EUR |
17.8380 EUR |
| 2025-03-23 |
17.1205 EUR |
3,182.3302 EGLD |
16.7380 EUR |
16.7240 EUR |
17.5700 EUR |
16.8350 EUR |