Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
56.9670 EUR |
9,213.4891 EGLD |
55.1470 EUR |
54.2730 EUR |
58.6490 EUR |
54.7760 EUR |
| 2024-02-28 |
55.5248 EUR |
10,451.8302 EGLD |
55.4990 EUR |
52.0100 EUR |
57.8660 EUR |
54.9930 EUR |
| 2024-02-27 |
55.6590 EUR |
4,840.2678 EGLD |
55.5900 EUR |
53.7300 EUR |
57.0780 EUR |
55.5970 EUR |
| 2024-02-26 |
54.4842 EUR |
4,089.3679 EGLD |
53.3780 EUR |
52.7180 EUR |
55.9400 EUR |
55.4540 EUR |
| 2024-02-25 |
52.9963 EUR |
1,660.6040 EGLD |
54.0030 EUR |
52.4550 EUR |
54.0030 EUR |
53.2890 EUR |
| 2024-02-24 |
53.0747 EUR |
1,059.6933 EGLD |
51.5690 EUR |
50.7560 EUR |
54.1850 EUR |
53.7170 EUR |
| 2024-02-23 |
52.2946 EUR |
3,448.9408 EGLD |
52.9680 EUR |
51.1080 EUR |
53.7020 EUR |
51.8700 EUR |
| 2024-02-22 |
53.6852 EUR |
2,697.1888 EGLD |
52.8000 EUR |
51.9430 EUR |
54.3870 EUR |
53.7920 EUR |
| 2024-02-21 |
52.8322 EUR |
3,693.8685 EGLD |
55.5530 EUR |
51.4600 EUR |
55.5530 EUR |
52.8970 EUR |
| 2024-02-20 |
54.9897 EUR |
3,723.3341 EGLD |
56.4960 EUR |
53.0000 EUR |
57.3460 EUR |
56.1550 EUR |
| 2024-02-19 |
56.4418 EUR |
3,265.4964 EGLD |
55.3370 EUR |
54.7580 EUR |
57.3290 EUR |
56.8380 EUR |
| 2024-02-18 |
54.8043 EUR |
1,527.1223 EGLD |
53.9300 EUR |
53.5710 EUR |
55.7710 EUR |
55.4880 EUR |
| 2024-02-17 |
53.1630 EUR |
2,192.7720 EGLD |
55.0710 EUR |
52.0000 EUR |
55.0730 EUR |
53.6600 EUR |
| 2024-02-16 |
55.8458 EUR |
3,503.6444 EGLD |
56.5870 EUR |
53.8060 EUR |
58.2020 EUR |
55.0950 EUR |
| 2024-02-15 |
56.0011 EUR |
3,119.5123 EGLD |
56.7610 EUR |
54.7660 EUR |
56.7670 EUR |
56.6520 EUR |
| 2024-02-14 |
55.7608 EUR |
1,995.9857 EGLD |
54.9850 EUR |
54.3930 EUR |
56.8530 EUR |
56.6120 EUR |
| 2024-02-13 |
54.9975 EUR |
3,582.4730 EGLD |
54.0100 EUR |
53.4910 EUR |
56.7010 EUR |
55.3520 EUR |
| 2024-02-12 |
53.1684 EUR |
2,363.4968 EGLD |
51.6550 EUR |
51.0480 EUR |
54.5410 EUR |
53.5250 EUR |
| 2024-02-11 |
51.7025 EUR |
2,327.6463 EGLD |
52.1780 EUR |
50.6970 EUR |
52.3100 EUR |
51.3760 EUR |
| 2024-02-10 |
51.7129 EUR |
3,284.6968 EGLD |
50.7170 EUR |
50.1740 EUR |
53.0620 EUR |
52.5050 EUR |
| 2024-02-09 |
50.6850 EUR |
3,562.0099 EGLD |
50.1540 EUR |
49.9780 EUR |
51.1650 EUR |
50.8140 EUR |
| 2024-02-08 |
50.0978 EUR |
3,328.0950 EGLD |
49.5420 EUR |
49.1140 EUR |
51.6730 EUR |
50.0330 EUR |
| 2024-02-07 |
48.9087 EUR |
3,209.3013 EGLD |
48.8280 EUR |
47.3120 EUR |
49.7650 EUR |
49.5100 EUR |
| 2024-02-06 |
49.4886 EUR |
1,395.6863 EGLD |
49.5770 EUR |
48.7980 EUR |
50.1210 EUR |
49.1360 EUR |
| 2024-02-05 |
49.7571 EUR |
1,961.0839 EGLD |
49.6460 EUR |
48.8600 EUR |
50.5710 EUR |
48.8910 EUR |
| 2024-02-04 |
49.8367 EUR |
1,441.0359 EGLD |
50.0880 EUR |
48.8750 EUR |
50.3310 EUR |
49.4200 EUR |
| 2024-02-03 |
50.5799 EUR |
811.8763 EGLD |
51.6020 EUR |
49.8670 EUR |
51.6020 EUR |
49.8670 EUR |
| 2024-02-02 |
51.4891 EUR |
2,827.0635 EGLD |
49.0360 EUR |
49.0280 EUR |
52.4990 EUR |
51.3750 EUR |
| 2024-02-01 |
48.5918 EUR |
4,795.0133 EGLD |
49.2180 EUR |
47.6370 EUR |
49.5250 EUR |
48.7920 EUR |
| 2024-01-31 |
50.8198 EUR |
3,667.2667 EGLD |
52.6480 EUR |
48.4250 EUR |
52.7930 EUR |
49.5380 EUR |
| 2024-01-30 |
52.8667 EUR |
5,687.9488 EGLD |
51.5500 EUR |
51.0660 EUR |
54.6180 EUR |
53.1670 EUR |
| 2024-01-29 |
50.3808 EUR |
2,511.2410 EGLD |
48.8040 EUR |
48.5700 EUR |
51.7500 EUR |
51.3720 EUR |
| 2024-01-28 |
49.2154 EUR |
2,795.5672 EGLD |
49.6230 EUR |
48.2170 EUR |
50.0190 EUR |
48.5660 EUR |
| 2024-01-27 |
48.7094 EUR |
2,045.5927 EGLD |
47.7750 EUR |
47.1470 EUR |
49.6940 EUR |
49.3770 EUR |
| 2024-01-26 |
46.9713 EUR |
3,042.6637 EGLD |
44.9730 EUR |
44.9210 EUR |
48.0000 EUR |
47.4510 EUR |
| 2024-01-25 |
44.9521 EUR |
3,801.1808 EGLD |
45.7410 EUR |
44.1820 EUR |
45.7410 EUR |
45.2200 EUR |
| 2024-01-24 |
45.9355 EUR |
3,154.1185 EGLD |
44.8640 EUR |
44.8480 EUR |
46.9000 EUR |
45.4400 EUR |