Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
11.6803 EUR |
4,336.9933 EGLD |
11.9130 EUR |
11.6110 EUR |
11.9130 EUR |
11.6660 EUR |
| 2025-09-05 |
11.9787 EUR |
6,602.9959 EGLD |
11.8530 EUR |
11.7200 EUR |
12.1500 EUR |
11.8550 EUR |
| 2025-09-04 |
11.8514 EUR |
4,300.8186 EGLD |
12.0940 EUR |
11.7270 EUR |
12.0940 EUR |
11.8210 EUR |
| 2025-09-03 |
12.1692 EUR |
3,567.0688 EGLD |
12.1580 EUR |
12.0540 EUR |
12.3100 EUR |
12.1840 EUR |
| 2025-09-02 |
12.1952 EUR |
2,143.4234 EGLD |
11.9030 EUR |
11.9030 EUR |
12.3250 EUR |
12.2190 EUR |
| 2025-09-01 |
12.0756 EUR |
5,066.4403 EGLD |
12.0800 EUR |
11.7380 EUR |
12.5500 EUR |
11.7380 EUR |
| 2025-08-31 |
12.4326 EUR |
1,346.4153 EGLD |
12.4990 EUR |
12.3450 EUR |
12.5920 EUR |
12.3890 EUR |
| 2025-08-30 |
12.3455 EUR |
2,246.1815 EGLD |
12.3310 EUR |
12.1410 EUR |
12.5360 EUR |
12.3060 EUR |
| 2025-08-29 |
12.7800 EUR |
3,219.8109 EGLD |
13.1260 EUR |
12.1020 EUR |
13.2920 EUR |
12.1020 EUR |
| 2025-08-28 |
12.8663 EUR |
1,708.0999 EGLD |
12.7390 EUR |
12.6920 EUR |
13.0460 EUR |
12.7400 EUR |
| 2025-08-27 |
12.9017 EUR |
816.3873 EGLD |
12.9110 EUR |
12.8280 EUR |
13.1140 EUR |
12.8280 EUR |
| 2025-08-26 |
12.4618 EUR |
1,071.9863 EGLD |
12.2030 EUR |
12.0790 EUR |
12.7470 EUR |
12.7470 EUR |
| 2025-08-25 |
12.9895 EUR |
6,910.0409 EGLD |
13.3750 EUR |
12.6220 EUR |
13.5420 EUR |
12.6220 EUR |
| 2025-08-24 |
13.4685 EUR |
4,771.3223 EGLD |
13.5900 EUR |
13.1150 EUR |
13.9120 EUR |
13.5090 EUR |
| 2025-08-23 |
13.6294 EUR |
4,142.0469 EGLD |
13.7100 EUR |
13.3970 EUR |
13.7780 EUR |
13.4540 EUR |
| 2025-08-22 |
13.3616 EUR |
6,676.1201 EGLD |
12.7370 EUR |
12.2560 EUR |
13.8180 EUR |
13.7730 EUR |
| 2025-08-21 |
13.0859 EUR |
726.8523 EGLD |
13.1240 EUR |
12.6800 EUR |
13.1460 EUR |
12.6800 EUR |
| 2025-08-20 |
12.5220 EUR |
4,056.6462 EGLD |
12.3900 EUR |
12.2720 EUR |
12.9670 EUR |
12.9310 EUR |
| 2025-08-19 |
12.6305 EUR |
7,554.0670 EGLD |
12.8160 EUR |
12.3230 EUR |
12.8550 EUR |
12.4950 EUR |
| 2025-08-18 |
12.7230 EUR |
4,349.3084 EGLD |
13.2850 EUR |
12.5750 EUR |
13.2850 EUR |
12.8070 EUR |
| 2025-08-17 |
13.3809 EUR |
425.2045 EGLD |
13.3060 EUR |
13.1530 EUR |
13.7310 EUR |
13.3410 EUR |
| 2025-08-16 |
12.9139 EUR |
1,307.1147 EGLD |
12.7950 EUR |
12.7950 EUR |
13.1900 EUR |
13.1220 EUR |
| 2025-08-15 |
12.8597 EUR |
3,064.9599 EGLD |
13.0540 EUR |
12.4370 EUR |
13.3820 EUR |
12.5840 EUR |
| 2025-08-14 |
13.5517 EUR |
8,978.4602 EGLD |
14.2730 EUR |
13.0390 EUR |
14.4660 EUR |
13.2190 EUR |
| 2025-08-13 |
14.0822 EUR |
8,965.1306 EGLD |
13.8390 EUR |
13.6990 EUR |
14.3410 EUR |
14.1780 EUR |
| 2025-08-12 |
13.1902 EUR |
3,626.5135 EGLD |
13.1130 EUR |
12.8700 EUR |
13.7650 EUR |
13.7140 EUR |
| 2025-08-11 |
13.4865 EUR |
2,448.8471 EGLD |
13.9440 EUR |
13.1580 EUR |
14.0150 EUR |
13.2970 EUR |
| 2025-08-10 |
13.6943 EUR |
1,479.0822 EGLD |
13.9900 EUR |
13.4630 EUR |
14.0000 EUR |
13.7140 EUR |
| 2025-08-09 |
13.8032 EUR |
2,335.9745 EGLD |
13.4260 EUR |
13.4210 EUR |
13.9570 EUR |
13.9450 EUR |
| 2025-08-08 |
13.3951 EUR |
4,271.6991 EGLD |
13.2560 EUR |
13.0640 EUR |
13.4790 EUR |
13.3800 EUR |
| 2025-08-07 |
12.7455 EUR |
2,873.8903 EGLD |
12.5930 EUR |
12.3980 EUR |
13.2010 EUR |
12.9960 EUR |
| 2025-08-06 |
12.3627 EUR |
1,269.0117 EGLD |
12.3500 EUR |
12.0810 EUR |
12.5560 EUR |
12.4860 EUR |
| 2025-08-05 |
12.5153 EUR |
1,120.1269 EGLD |
12.6400 EUR |
12.2580 EUR |
12.8520 EUR |
12.3130 EUR |
| 2025-08-04 |
12.6747 EUR |
1,258.2160 EGLD |
12.4290 EUR |
12.4120 EUR |
12.8730 EUR |
12.8730 EUR |
| 2025-08-03 |
12.1663 EUR |
3,943.3993 EGLD |
11.9990 EUR |
11.9990 EUR |
12.3610 EUR |
12.3330 EUR |
| 2025-08-02 |
11.9150 EUR |
982.6811 EGLD |
12.0920 EUR |
11.6590 EUR |
12.1710 EUR |
11.8600 EUR |
| 2025-08-01 |
12.3975 EUR |
4,640.2550 EGLD |
12.5020 EUR |
11.9550 EUR |
12.6000 EUR |
12.2130 EUR |
| 2025-07-31 |
13.1851 EUR |
1,295.9941 EGLD |
13.4330 EUR |
12.5000 EUR |
13.4530 EUR |
12.5000 EUR |
| 2025-07-30 |
12.8945 EUR |
3,442.7386 EGLD |
13.0650 EUR |
12.5500 EUR |
13.1590 EUR |
13.0610 EUR |
| 2025-07-29 |
13.5341 EUR |
3,155.4500 EGLD |
13.5630 EUR |
13.1700 EUR |
13.9890 EUR |
13.2640 EUR |
| 2025-07-28 |
14.0590 EUR |
6,542.9458 EGLD |
14.5330 EUR |
13.5210 EUR |
14.7190 EUR |
13.6890 EUR |
| 2025-07-27 |
14.2224 EUR |
3,848.3451 EGLD |
14.0870 EUR |
14.0160 EUR |
14.4260 EUR |
14.3710 EUR |
| 2025-07-26 |
13.9628 EUR |
173.5920 EGLD |
13.8230 EUR |
13.8230 EUR |
14.1910 EUR |
14.0400 EUR |
| 2025-07-25 |
13.5979 EUR |
499.0849 EGLD |
13.5600 EUR |
13.2490 EUR |
13.6890 EUR |
13.6200 EUR |
| 2025-07-24 |
13.8650 EUR |
4,124.3217 EGLD |
14.2970 EUR |
13.2920 EUR |
14.2970 EUR |
13.6940 EUR |
| 2025-07-23 |
15.2032 EUR |
5,204.4953 EGLD |
15.4690 EUR |
14.0000 EUR |
15.6380 EUR |
14.0700 EUR |
| 2025-07-22 |
15.0323 EUR |
2,555.0070 EGLD |
15.3160 EUR |
14.6460 EUR |
15.3390 EUR |
15.0250 EUR |
| 2025-07-21 |
15.4413 EUR |
7,177.2356 EGLD |
15.1030 EUR |
15.0170 EUR |
15.7840 EUR |
15.2170 EUR |
| 2025-07-20 |
15.0740 EUR |
7,209.6839 EGLD |
14.5920 EUR |
14.5920 EUR |
15.4210 EUR |
15.0590 EUR |
| 2025-07-19 |
14.3759 EUR |
865.1004 EGLD |
14.2290 EUR |
14.1480 EUR |
14.7800 EUR |
14.5730 EUR |