Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-22 |
16.6270 EUR |
61.9963 EGLD |
16.6120 EUR |
16.6120 EUR |
16.9620 EUR |
16.9270 EUR |
| 2025-03-21 |
16.5093 EUR |
615.8358 EGLD |
16.7380 EUR |
16.3700 EUR |
16.8690 EUR |
16.6000 EUR |
| 2025-03-20 |
16.8871 EUR |
399.7687 EGLD |
17.1690 EUR |
16.4120 EUR |
17.1690 EUR |
16.6690 EUR |
| 2025-03-19 |
16.5602 EUR |
853.9995 EGLD |
16.5490 EUR |
16.4900 EUR |
17.1300 EUR |
16.9570 EUR |
| 2025-03-18 |
16.3667 EUR |
2,135.7694 EGLD |
16.8280 EUR |
15.9670 EUR |
16.8280 EUR |
16.4280 EUR |
| 2025-03-17 |
16.7592 EUR |
568.9278 EGLD |
16.3470 EUR |
16.3470 EUR |
16.9390 EUR |
16.7790 EUR |
| 2025-03-16 |
16.6607 EUR |
1,109.0989 EGLD |
16.9130 EUR |
16.2210 EUR |
16.9130 EUR |
16.3990 EUR |
| 2025-03-15 |
16.7806 EUR |
682.4493 EGLD |
16.5340 EUR |
16.5340 EUR |
17.0080 EUR |
16.9790 EUR |
| 2025-03-14 |
16.4266 EUR |
2,365.3979 EGLD |
16.1110 EUR |
16.1110 EUR |
16.7580 EUR |
16.4480 EUR |
| 2025-03-13 |
16.5733 EUR |
2,929.2302 EGLD |
16.8610 EUR |
15.8700 EUR |
16.8610 EUR |
15.8700 EUR |
| 2025-03-12 |
16.9752 EUR |
3,926.7831 EGLD |
16.8230 EUR |
16.1500 EUR |
17.3360 EUR |
16.8400 EUR |
| 2025-03-11 |
15.9206 EUR |
9,288.3285 EGLD |
16.2290 EUR |
15.0000 EUR |
16.5620 EUR |
16.4050 EUR |
| 2025-03-10 |
17.0808 EUR |
2,754.6428 EGLD |
17.2570 EUR |
16.4330 EUR |
17.7150 EUR |
16.4330 EUR |
| 2025-03-09 |
17.3238 EUR |
3,206.0717 EGLD |
16.8690 EUR |
16.6810 EUR |
18.4910 EUR |
16.9120 EUR |
| 2025-03-08 |
18.4582 EUR |
437.8576 EGLD |
18.6550 EUR |
18.3000 EUR |
18.6910 EUR |
18.5420 EUR |
| 2025-03-07 |
18.9095 EUR |
2,602.7274 EGLD |
18.8640 EUR |
18.0000 EUR |
19.3070 EUR |
19.2600 EUR |
| 2025-03-06 |
19.5431 EUR |
3,729.2860 EGLD |
19.9930 EUR |
18.9110 EUR |
20.6930 EUR |
19.0980 EUR |
| 2025-03-05 |
20.0355 EUR |
2,324.1398 EGLD |
20.2690 EUR |
19.4220 EUR |
20.5920 EUR |
19.8370 EUR |
| 2025-03-04 |
20.4308 EUR |
2,345.8647 EGLD |
20.6040 EUR |
19.1270 EUR |
21.5850 EUR |
20.5840 EUR |
| 2025-03-03 |
22.9084 EUR |
1,150.5765 EGLD |
24.8000 EUR |
23.0970 EUR |
24.8630 EUR |
24.6800 EUR |
| 2025-03-02 |
22.3980 EUR |
3,972.7121 EGLD |
20.8030 EUR |
20.6710 EUR |
23.1760 EUR |
23.1040 EUR |
| 2025-03-01 |
20.9263 EUR |
352.5346 EGLD |
20.8280 EUR |
20.4070 EUR |
21.1860 EUR |
20.5980 EUR |
| 2025-02-28 |
20.4107 EUR |
3,487.7945 EGLD |
20.1900 EUR |
19.4230 EUR |
21.3530 EUR |
20.9370 EUR |
| 2025-02-27 |
20.1798 EUR |
1,965.6722 EGLD |
20.1230 EUR |
20.1230 EUR |
21.6040 EUR |
20.2270 EUR |
| 2025-02-26 |
20.1225 EUR |
17,091.0407 EGLD |
19.8000 EUR |
19.5880 EUR |
20.6690 EUR |
19.8800 EUR |
| 2025-02-25 |
19.4888 EUR |
21,356.5708 EGLD |
19.3830 EUR |
18.0710 EUR |
20.9520 EUR |
20.2460 EUR |
| 2025-02-24 |
20.9203 EUR |
6,561.7819 EGLD |
21.7460 EUR |
19.5770 EUR |
22.3110 EUR |
20.5490 EUR |
| 2025-02-23 |
22.1273 EUR |
2,144.6824 EGLD |
23.1340 EUR |
21.8220 EUR |
23.5000 EUR |
22.1100 EUR |
| 2025-02-22 |
22.1309 EUR |
5,968.9702 EGLD |
21.5950 EUR |
21.3850 EUR |
22.4970 EUR |
22.3040 EUR |
| 2025-02-21 |
22.4161 EUR |
7,501.7217 EGLD |
22.4180 EUR |
21.1060 EUR |
23.3000 EUR |
21.2900 EUR |
| 2025-02-20 |
21.8013 EUR |
3,505.8553 EGLD |
21.4120 EUR |
21.0050 EUR |
22.2020 EUR |
21.9560 EUR |
| 2025-02-19 |
20.8123 EUR |
1,228.6969 EGLD |
20.5580 EUR |
20.5120 EUR |
21.2000 EUR |
20.9250 EUR |
| 2025-02-18 |
20.4073 EUR |
1,834.3958 EGLD |
21.2950 EUR |
19.9980 EUR |
21.3650 EUR |
20.4390 EUR |
| 2025-02-17 |
22.1084 EUR |
4,769.4279 EGLD |
21.4800 EUR |
21.1920 EUR |
22.4060 EUR |
21.6130 EUR |
| 2025-02-16 |
21.5416 EUR |
1,343.4980 EGLD |
21.5740 EUR |
21.2250 EUR |
21.7940 EUR |
21.3670 EUR |
| 2025-02-15 |
22.0407 EUR |
691.4588 EGLD |
22.0190 EUR |
21.4410 EUR |
22.4080 EUR |
21.5380 EUR |
| 2025-02-14 |
22.3475 EUR |
2,040.0773 EGLD |
22.0350 EUR |
21.9910 EUR |
22.8420 EUR |
22.8420 EUR |
| 2025-02-13 |
22.2295 EUR |
2,505.0711 EGLD |
22.9440 EUR |
21.8980 EUR |
23.0830 EUR |
22.0350 EUR |
| 2025-02-12 |
22.1510 EUR |
7,041.6402 EGLD |
22.1430 EUR |
21.3230 EUR |
22.5600 EUR |
22.5600 EUR |
| 2025-02-11 |
22.1956 EUR |
5,631.1868 EGLD |
22.1340 EUR |
22.0300 EUR |
23.1340 EUR |
22.0780 EUR |
| 2025-02-10 |
21.9270 EUR |
3,106.7392 EGLD |
21.8200 EUR |
21.4770 EUR |
22.0880 EUR |
21.7950 EUR |
| 2025-02-09 |
21.4437 EUR |
5,996.6297 EGLD |
21.2590 EUR |
20.4850 EUR |
22.3840 EUR |
21.3470 EUR |
| 2025-02-08 |
20.4112 EUR |
4,112.9074 EGLD |
20.7780 EUR |
20.1750 EUR |
21.1440 EUR |
21.0260 EUR |
| 2025-02-07 |
21.1078 EUR |
7,186.4849 EGLD |
20.4340 EUR |
20.1000 EUR |
21.9790 EUR |
20.1000 EUR |
| 2025-02-06 |
21.0500 EUR |
5,047.0512 EGLD |
21.1590 EUR |
20.0450 EUR |
21.4970 EUR |
20.7000 EUR |
| 2025-02-05 |
21.5830 EUR |
7,730.9981 EGLD |
21.9500 EUR |
20.8480 EUR |
22.1230 EUR |
21.0060 EUR |
| 2025-02-04 |
22.5952 EUR |
5,649.3160 EGLD |
24.1200 EUR |
21.2830 EUR |
24.1200 EUR |
21.5560 EUR |