Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
8.4851 EUR |
578.1389 EGLD |
8.4290 EUR |
8.3810 EUR |
8.5970 EUR |
8.4920 EUR |
| 2025-10-25 |
8.4527 EUR |
266.0478 EGLD |
8.3660 EUR |
8.3390 EUR |
8.5200 EUR |
8.5200 EUR |
| 2025-10-24 |
8.4572 EUR |
958.4917 EGLD |
8.4170 EUR |
8.3390 EUR |
8.5660 EUR |
8.3390 EUR |
| 2025-10-23 |
8.2443 EUR |
2,717.9614 EGLD |
8.0850 EUR |
8.0850 EUR |
8.5220 EUR |
8.3800 EUR |
| 2025-10-22 |
8.4176 EUR |
2,780.0151 EGLD |
8.3630 EUR |
8.1510 EUR |
8.3720 EUR |
8.1510 EUR |
| 2025-10-21 |
8.7493 EUR |
2,420.4199 EGLD |
8.5020 EUR |
8.2310 EUR |
8.9410 EUR |
8.7750 EUR |
| 2025-10-20 |
8.6169 EUR |
980.0901 EGLD |
8.3840 EUR |
8.3840 EUR |
8.8200 EUR |
8.6450 EUR |
| 2025-10-19 |
8.4049 EUR |
2,101.9081 EGLD |
8.3180 EUR |
8.1450 EUR |
8.5950 EUR |
8.5120 EUR |
| 2025-10-18 |
8.2731 EUR |
2,276.3027 EGLD |
8.1960 EUR |
8.1890 EUR |
8.3730 EUR |
8.2260 EUR |
| 2025-10-17 |
8.0247 EUR |
6,601.1007 EGLD |
8.3410 EUR |
7.6700 EUR |
8.3480 EUR |
8.2130 EUR |
| 2025-10-16 |
8.5199 EUR |
4,072.2001 EGLD |
8.7870 EUR |
8.2550 EUR |
8.8990 EUR |
8.3430 EUR |
| 2025-10-15 |
9.1033 EUR |
1,917.2680 EGLD |
9.2120 EUR |
8.7880 EUR |
9.2700 EUR |
8.8190 EUR |
| 2025-10-14 |
9.3341 EUR |
7,166.1658 EGLD |
9.8220 EUR |
8.8200 EUR |
9.8220 EUR |
9.2430 EUR |
| 2025-10-13 |
9.5511 EUR |
8,991.1361 EGLD |
9.1390 EUR |
9.0580 EUR |
10.1100 EUR |
9.8210 EUR |
| 2025-10-12 |
8.7793 EUR |
3,981.5460 EGLD |
8.3380 EUR |
8.2940 EUR |
9.4100 EUR |
9.1990 EUR |
| 2025-10-11 |
8.2855 EUR |
15,946.8946 EGLD |
9.0600 EUR |
7.8000 EUR |
9.5500 EUR |
8.3640 EUR |
| 2025-10-10 |
11.3782 EUR |
5,869.1673 EGLD |
11.4350 EUR |
10.9840 EUR |
11.8140 EUR |
11.0240 EUR |
| 2025-10-09 |
11.2722 EUR |
15,986.0242 EGLD |
11.6090 EUR |
11.0810 EUR |
11.6090 EUR |
11.3720 EUR |
| 2025-10-08 |
11.3854 EUR |
1,504.1390 EGLD |
11.4310 EUR |
11.1930 EUR |
11.6600 EUR |
11.5620 EUR |
| 2025-10-07 |
11.8921 EUR |
1,325.9819 EGLD |
12.0430 EUR |
11.3780 EUR |
12.0430 EUR |
11.4590 EUR |
| 2025-10-06 |
11.7881 EUR |
6,706.0249 EGLD |
11.5700 EUR |
11.4970 EUR |
12.0780 EUR |
12.0440 EUR |
| 2025-10-05 |
11.7379 EUR |
8,889.6159 EGLD |
11.3860 EUR |
11.2910 EUR |
12.0480 EUR |
11.5630 EUR |
| 2025-10-04 |
11.7520 EUR |
5,317.2544 EGLD |
12.0440 EUR |
11.3290 EUR |
12.0440 EUR |
11.4520 EUR |
| 2025-10-03 |
12.0940 EUR |
2,601.3743 EGLD |
12.0770 EUR |
11.9280 EUR |
12.3140 EUR |
12.2180 EUR |
| 2025-10-02 |
11.8711 EUR |
14,822.0289 EGLD |
11.6490 EUR |
11.6310 EUR |
12.1620 EUR |
12.1090 EUR |
| 2025-10-01 |
11.2186 EUR |
5,498.0589 EGLD |
10.9990 EUR |
10.9600 EUR |
11.6820 EUR |
11.6440 EUR |
| 2025-09-30 |
10.9655 EUR |
9,551.2435 EGLD |
11.3060 EUR |
10.7480 EUR |
11.3240 EUR |
11.0830 EUR |
| 2025-09-29 |
11.2425 EUR |
2,348.3163 EGLD |
11.4230 EUR |
11.0480 EUR |
11.4250 EUR |
11.4140 EUR |
| 2025-09-28 |
11.1185 EUR |
2,657.7902 EGLD |
11.0160 EUR |
10.8690 EUR |
11.4640 EUR |
11.4640 EUR |
| 2025-09-27 |
11.2789 EUR |
1,943.5743 EGLD |
11.1600 EUR |
11.0400 EUR |
11.4640 EUR |
11.1150 EUR |
| 2025-09-26 |
10.5773 EUR |
14,965.1601 EGLD |
10.5960 EUR |
10.3920 EUR |
10.8470 EUR |
10.7770 EUR |
| 2025-09-25 |
10.7587 EUR |
2,476.7968 EGLD |
11.0720 EUR |
10.2870 EUR |
11.0720 EUR |
10.4470 EUR |
| 2025-09-24 |
11.2271 EUR |
4,662.8962 EGLD |
10.9250 EUR |
10.7810 EUR |
11.3740 EUR |
11.1710 EUR |
| 2025-09-23 |
11.0791 EUR |
2,821.3712 EGLD |
11.1340 EUR |
10.8500 EUR |
11.2340 EUR |
10.9560 EUR |
| 2025-09-22 |
11.3657 EUR |
15,636.5154 EGLD |
12.2780 EUR |
10.8950 EUR |
12.3560 EUR |
11.0070 EUR |
| 2025-09-21 |
12.2878 EUR |
308.3298 EGLD |
12.1540 EUR |
12.1540 EUR |
12.4900 EUR |
12.2900 EUR |
| 2025-09-20 |
12.0295 EUR |
892.8300 EGLD |
11.8950 EUR |
11.8950 EUR |
12.2020 EUR |
12.1090 EUR |
| 2025-09-19 |
12.3487 EUR |
4,131.5148 EGLD |
12.3730 EUR |
12.0000 EUR |
12.4940 EUR |
12.0680 EUR |
| 2025-09-18 |
12.2230 EUR |
2,006.2844 EGLD |
12.2970 EUR |
12.0440 EUR |
12.4020 EUR |
12.3210 EUR |
| 2025-09-17 |
11.6517 EUR |
1,842.2953 EGLD |
11.7730 EUR |
11.5330 EUR |
12.0730 EUR |
12.0180 EUR |
| 2025-09-16 |
11.8183 EUR |
5,010.2111 EGLD |
11.8060 EUR |
11.5830 EUR |
11.9000 EUR |
11.8050 EUR |
| 2025-09-15 |
12.1533 EUR |
4,054.5560 EGLD |
12.5600 EUR |
11.6840 EUR |
12.6900 EUR |
11.8030 EUR |
| 2025-09-14 |
12.5467 EUR |
3,774.7630 EGLD |
12.7770 EUR |
12.2490 EUR |
12.9820 EUR |
12.6290 EUR |
| 2025-09-13 |
12.4171 EUR |
2,509.5825 EGLD |
12.4000 EUR |
12.2500 EUR |
12.6300 EUR |
12.3500 EUR |
| 2025-09-12 |
12.1091 EUR |
6,283.8056 EGLD |
12.1150 EUR |
11.9000 EUR |
12.2470 EUR |
12.2320 EUR |
| 2025-09-11 |
12.0845 EUR |
4,239.4443 EGLD |
12.1400 EUR |
11.8530 EUR |
12.2250 EUR |
11.9820 EUR |
| 2025-09-10 |
12.0418 EUR |
3,662.1039 EGLD |
12.0110 EUR |
11.9090 EUR |
12.1880 EUR |
12.1470 EUR |
| 2025-09-09 |
12.1434 EUR |
5,416.8610 EGLD |
11.9230 EUR |
11.8090 EUR |
12.3580 EUR |
11.9030 EUR |
| 2025-09-08 |
11.8946 EUR |
9,249.2436 EGLD |
11.6930 EUR |
11.6930 EUR |
12.0020 EUR |
11.9080 EUR |
| 2025-09-07 |
11.7592 EUR |
7,485.3470 EGLD |
11.7060 EUR |
11.6630 EUR |
11.8440 EUR |
11.6740 EUR |