Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
14.3759 EUR |
865.1004 EGLD |
14.2290 EUR |
14.1480 EUR |
14.7800 EUR |
14.5730 EUR |
| 2025-07-18 |
14.7543 EUR |
6,633.7580 EGLD |
14.3070 EUR |
14.0620 EUR |
15.3450 EUR |
14.2980 EUR |
| 2025-07-17 |
14.0544 EUR |
2,499.3885 EGLD |
14.2560 EUR |
13.7840 EUR |
14.3490 EUR |
14.0280 EUR |
| 2025-07-16 |
13.9707 EUR |
28,374.2344 EGLD |
13.6920 EUR |
13.4800 EUR |
14.4980 EUR |
14.0890 EUR |
| 2025-07-15 |
12.9916 EUR |
8,404.7697 EGLD |
13.2210 EUR |
12.6380 EUR |
13.5720 EUR |
13.5720 EUR |
| 2025-07-14 |
13.5182 EUR |
6,597.4225 EGLD |
13.3490 EUR |
13.1140 EUR |
13.8490 EUR |
13.1320 EUR |
| 2025-07-13 |
13.3295 EUR |
3,989.9128 EGLD |
12.9790 EUR |
12.9680 EUR |
13.5590 EUR |
13.4680 EUR |
| 2025-07-12 |
12.8945 EUR |
5,183.4549 EGLD |
12.7790 EUR |
12.5580 EUR |
13.1750 EUR |
12.8360 EUR |
| 2025-07-11 |
13.0863 EUR |
5,314.1101 EGLD |
12.9550 EUR |
12.8030 EUR |
13.5520 EUR |
13.3480 EUR |
| 2025-07-10 |
12.2428 EUR |
2,512.3612 EGLD |
12.0550 EUR |
12.0550 EUR |
12.5660 EUR |
12.5000 EUR |
| 2025-07-09 |
11.7315 EUR |
1,882.3295 EGLD |
11.6920 EUR |
11.5910 EUR |
12.2420 EUR |
12.2180 EUR |
| 2025-07-08 |
11.4644 EUR |
1,216.4964 EGLD |
11.3400 EUR |
11.1720 EUR |
11.6960 EUR |
11.6790 EUR |
| 2025-07-07 |
11.3846 EUR |
343.4025 EGLD |
11.3610 EUR |
11.3380 EUR |
11.4680 EUR |
11.3870 EUR |
| 2025-07-06 |
11.3249 EUR |
652.1391 EGLD |
11.2380 EUR |
11.2010 EUR |
11.4410 EUR |
11.3780 EUR |
| 2025-07-05 |
11.2579 EUR |
33.4997 EGLD |
11.2860 EUR |
11.1910 EUR |
11.4150 EUR |
11.1910 EUR |
| 2025-07-04 |
11.6430 EUR |
193.1436 EGLD |
11.9920 EUR |
11.2520 EUR |
11.9920 EUR |
11.2520 EUR |
| 2025-07-03 |
11.9528 EUR |
2,069.4922 EGLD |
11.9620 EUR |
11.8630 EUR |
12.0940 EUR |
11.9230 EUR |
| 2025-07-02 |
11.3260 EUR |
3,363.0909 EGLD |
10.9830 EUR |
10.9400 EUR |
12.1450 EUR |
11.9290 EUR |
| 2025-07-01 |
11.1427 EUR |
854.1540 EGLD |
11.4420 EUR |
10.9010 EUR |
11.4420 EUR |
11.0070 EUR |
| 2025-06-30 |
11.6848 EUR |
2,399.3313 EGLD |
12.1180 EUR |
11.4490 EUR |
12.1180 EUR |
11.5100 EUR |
| 2025-06-29 |
11.5143 EUR |
791.9551 EGLD |
11.5510 EUR |
11.4310 EUR |
11.5860 EUR |
11.4310 EUR |
| 2025-06-28 |
11.2288 EUR |
609.5345 EGLD |
11.1890 EUR |
11.1890 EUR |
11.4290 EUR |
11.4150 EUR |
| 2025-06-27 |
11.1071 EUR |
1,661.1173 EGLD |
11.2640 EUR |
10.9620 EUR |
11.2640 EUR |
11.2120 EUR |
| 2025-06-26 |
11.2963 EUR |
1,167.7996 EGLD |
11.5240 EUR |
11.0700 EUR |
11.5380 EUR |
11.3200 EUR |
| 2025-06-25 |
11.6572 EUR |
1,778.1167 EGLD |
11.7770 EUR |
11.4740 EUR |
11.8170 EUR |
11.4740 EUR |
| 2025-06-24 |
11.5615 EUR |
2,706.7328 EGLD |
11.6900 EUR |
11.5460 EUR |
12.0200 EUR |
11.8790 EUR |
| 2025-06-23 |
10.7091 EUR |
7,083.8818 EGLD |
10.5030 EUR |
10.5010 EUR |
11.0470 EUR |
10.9690 EUR |
| 2025-06-22 |
10.7434 EUR |
1,682.4436 EGLD |
10.9540 EUR |
10.3000 EUR |
11.0030 EUR |
10.4480 EUR |
| 2025-06-21 |
11.4917 EUR |
136.8161 EGLD |
11.6630 EUR |
11.0980 EUR |
11.7500 EUR |
11.0980 EUR |
| 2025-06-20 |
11.8828 EUR |
367.2624 EGLD |
11.7750 EUR |
11.7750 EUR |
12.1450 EUR |
11.7820 EUR |
| 2025-06-19 |
11.9202 EUR |
157.7553 EGLD |
12.0230 EUR |
11.7800 EUR |
12.0840 EUR |
11.8190 EUR |
| 2025-06-18 |
11.7857 EUR |
282.4738 EGLD |
11.9510 EUR |
11.5390 EUR |
12.0020 EUR |
11.7720 EUR |
| 2025-06-17 |
11.9475 EUR |
1,712.7206 EGLD |
12.2860 EUR |
11.5490 EUR |
12.2930 EUR |
11.7730 EUR |
| 2025-06-16 |
12.3067 EUR |
1,092.7605 EGLD |
12.1080 EUR |
12.1080 EUR |
12.6630 EUR |
12.6130 EUR |
| 2025-06-15 |
11.9946 EUR |
2,104.5930 EGLD |
12.1210 EUR |
11.9650 EUR |
12.1820 EUR |
11.9880 EUR |
| 2025-06-14 |
12.0983 EUR |
386.6142 EGLD |
12.2260 EUR |
12.0500 EUR |
12.2260 EUR |
12.1210 EUR |
| 2025-06-13 |
12.0044 EUR |
1,883.4175 EGLD |
12.3850 EUR |
11.6230 EUR |
12.4280 EUR |
12.1160 EUR |
| 2025-06-12 |
13.1167 EUR |
513.2578 EGLD |
13.2750 EUR |
12.7930 EUR |
13.2750 EUR |
13.0910 EUR |
| 2025-06-11 |
13.8947 EUR |
340.6300 EGLD |
14.1630 EUR |
13.4520 EUR |
14.1630 EUR |
13.4520 EUR |
| 2025-06-10 |
13.5523 EUR |
297.9914 EGLD |
13.8410 EUR |
13.6250 EUR |
13.9410 EUR |
13.6250 EUR |
| 2025-06-09 |
13.4725 EUR |
4,653.2483 EGLD |
13.2860 EUR |
13.0640 EUR |
13.7890 EUR |
13.7890 EUR |
| 2025-06-08 |
13.3838 EUR |
504.9936 EGLD |
13.5300 EUR |
13.2480 EUR |
13.5300 EUR |
13.3270 EUR |
| 2025-06-07 |
13.3098 EUR |
2,878.4933 EGLD |
13.2100 EUR |
13.2100 EUR |
13.6030 EUR |
13.4560 EUR |
| 2025-06-06 |
12.9791 EUR |
724.2271 EGLD |
12.7000 EUR |
12.6490 EUR |
13.4420 EUR |
13.1530 EUR |
| 2025-06-05 |
13.2650 EUR |
1,365.4360 EGLD |
13.6460 EUR |
12.5000 EUR |
13.8270 EUR |
12.6890 EUR |
| 2025-06-04 |
13.9419 EUR |
661.5319 EGLD |
14.1300 EUR |
13.5800 EUR |
14.1920 EUR |
13.6410 EUR |
| 2025-06-03 |
14.0550 EUR |
1,582.1140 EGLD |
14.0440 EUR |
13.9260 EUR |
14.2380 EUR |
14.0350 EUR |
| 2025-06-02 |
13.5466 EUR |
1,828.1587 EGLD |
13.7790 EUR |
13.3880 EUR |
13.7790 EUR |
13.6310 EUR |
| 2025-06-01 |
13.6110 EUR |
1,390.0678 EGLD |
13.5890 EUR |
13.3590 EUR |
13.7190 EUR |
13.6840 EUR |
| 2025-05-31 |
13.4221 EUR |
10,656.5775 EGLD |
13.2870 EUR |
12.9720 EUR |
13.7470 EUR |
13.6700 EUR |