Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
28.8250 EUR |
2,296.0721 EGLD |
28.6810 EUR |
28.2360 EUR |
29.2090 EUR |
29.0490 EUR |
| 2023-10-29 |
27.9260 EUR |
2,905.5084 EGLD |
27.4280 EUR |
27.1440 EUR |
28.3650 EUR |
28.3650 EUR |
| 2023-10-28 |
27.7536 EUR |
2,693.9313 EGLD |
27.1000 EUR |
27.0990 EUR |
27.9020 EUR |
27.4660 EUR |
| 2023-10-27 |
27.1651 EUR |
2,806.1189 EGLD |
27.4500 EUR |
26.7070 EUR |
27.8390 EUR |
27.1540 EUR |
| 2023-10-26 |
27.6992 EUR |
3,577.9025 EGLD |
27.4430 EUR |
26.5780 EUR |
28.6860 EUR |
27.5830 EUR |
| 2023-10-25 |
27.4308 EUR |
3,820.2294 EGLD |
27.0810 EUR |
26.7600 EUR |
28.0200 EUR |
27.1910 EUR |
| 2023-10-24 |
27.3691 EUR |
9,095.6280 EGLD |
27.4940 EUR |
26.1830 EUR |
28.2400 EUR |
27.1310 EUR |
| 2023-10-23 |
25.8859 EUR |
21,267.5925 EGLD |
25.3890 EUR |
22.5700 EUR |
27.3060 EUR |
27.1530 EUR |
| 2023-10-22 |
24.4584 EUR |
2,839.5279 EGLD |
24.2320 EUR |
24.0000 EUR |
25.0790 EUR |
25.0790 EUR |
| 2023-10-21 |
24.3100 EUR |
17,115.0536 EGLD |
23.1650 EUR |
23.0000 EUR |
24.8600 EUR |
24.2590 EUR |
| 2023-10-20 |
24.0018 EUR |
12,382.6191 EGLD |
22.0550 EUR |
22.0550 EUR |
25.1240 EUR |
23.5790 EUR |
| 2023-10-19 |
22.5978 EUR |
2,793.6184 EGLD |
23.0140 EUR |
22.0510 EUR |
23.6400 EUR |
22.1530 EUR |
| 2023-10-18 |
22.7672 EUR |
866.7789 EGLD |
22.9830 EUR |
22.5700 EUR |
23.2410 EUR |
23.2410 EUR |
| 2023-10-17 |
23.2135 EUR |
2,244.8808 EGLD |
23.8090 EUR |
22.5780 EUR |
23.8090 EUR |
22.7880 EUR |
| 2023-10-16 |
24.7069 EUR |
11,550.2138 EGLD |
23.4150 EUR |
23.4150 EUR |
27.6550 EUR |
23.9710 EUR |
| 2023-10-15 |
22.9511 EUR |
4,222.8976 EGLD |
22.8640 EUR |
22.6260 EUR |
23.7040 EUR |
23.1380 EUR |
| 2023-10-14 |
22.8100 EUR |
2,199.5683 EGLD |
22.7370 EUR |
22.6300 EUR |
22.9500 EUR |
22.8930 EUR |
| 2023-10-13 |
22.3177 EUR |
1,332.5008 EGLD |
21.9890 EUR |
21.9890 EUR |
22.6770 EUR |
22.4900 EUR |
| 2023-10-12 |
21.7240 EUR |
3,772.6197 EGLD |
21.4910 EUR |
21.3550 EUR |
22.0090 EUR |
21.9350 EUR |
| 2023-10-11 |
21.4020 EUR |
1,524.9976 EGLD |
21.3750 EUR |
21.2080 EUR |
21.6620 EUR |
21.4950 EUR |
| 2023-10-10 |
21.6459 EUR |
3,118.9292 EGLD |
21.6470 EUR |
21.3920 EUR |
21.7920 EUR |
21.5610 EUR |
| 2023-10-09 |
22.0612 EUR |
2,475.7215 EGLD |
23.1520 EUR |
21.6140 EUR |
23.2640 EUR |
21.6780 EUR |
| 2023-10-08 |
23.0583 EUR |
388.2295 EGLD |
23.0400 EUR |
22.7380 EUR |
23.2740 EUR |
23.2080 EUR |
| 2023-10-07 |
22.9401 EUR |
485.0560 EGLD |
23.1280 EUR |
22.6960 EUR |
23.1280 EUR |
22.8520 EUR |
| 2023-10-06 |
22.9225 EUR |
1,070.0424 EGLD |
22.8000 EUR |
22.7080 EUR |
23.1100 EUR |
23.0910 EUR |
| 2023-10-05 |
23.1987 EUR |
867.2302 EGLD |
23.3090 EUR |
22.9350 EUR |
23.4380 EUR |
22.9810 EUR |
| 2023-10-04 |
23.2264 EUR |
2,134.0799 EGLD |
23.2500 EUR |
22.7830 EUR |
23.5480 EUR |
23.5080 EUR |
| 2023-10-03 |
23.6872 EUR |
927.7822 EGLD |
23.7440 EUR |
23.3180 EUR |
23.9080 EUR |
23.3930 EUR |
| 2023-10-02 |
24.2784 EUR |
1,975.7472 EGLD |
24.5990 EUR |
23.2560 EUR |
24.6000 EUR |
23.7060 EUR |
| 2023-10-01 |
24.2454 EUR |
1,629.7097 EGLD |
23.9810 EUR |
23.8770 EUR |
24.7150 EUR |
24.6420 EUR |
| 2023-09-30 |
24.0911 EUR |
1,197.1392 EGLD |
23.8070 EUR |
23.8070 EUR |
24.3290 EUR |
24.0890 EUR |
| 2023-09-29 |
23.6279 EUR |
1,487.0417 EGLD |
23.3790 EUR |
23.3330 EUR |
23.8200 EUR |
23.7800 EUR |
| 2023-09-28 |
23.1796 EUR |
2,979.3201 EGLD |
22.5800 EUR |
22.5650 EUR |
23.5010 EUR |
23.4190 EUR |
| 2023-09-27 |
22.7851 EUR |
1,857.7464 EGLD |
23.1670 EUR |
22.4100 EUR |
23.1710 EUR |
22.4850 EUR |
| 2023-09-26 |
23.2597 EUR |
921.0440 EGLD |
23.4470 EUR |
23.0000 EUR |
23.5380 EUR |
23.0320 EUR |
| 2023-09-25 |
23.1930 EUR |
1,322.6277 EGLD |
22.6500 EUR |
22.6000 EUR |
23.4580 EUR |
23.3220 EUR |
| 2023-09-24 |
23.3728 EUR |
230.9442 EGLD |
23.4360 EUR |
23.0000 EUR |
23.5800 EUR |
23.0940 EUR |
| 2023-09-23 |
23.4196 EUR |
1,037.9834 EGLD |
23.9700 EUR |
23.2000 EUR |
23.9700 EUR |
23.5360 EUR |
| 2023-09-22 |
24.0132 EUR |
2,046.3040 EGLD |
24.4400 EUR |
23.6790 EUR |
24.4400 EUR |
23.9200 EUR |
| 2023-09-21 |
25.5884 EUR |
6,534.7908 EGLD |
24.7490 EUR |
24.1740 EUR |
26.9730 EUR |
24.2740 EUR |
| 2023-09-20 |
24.0769 EUR |
925.9876 EGLD |
24.4690 EUR |
23.6570 EUR |
24.4760 EUR |
24.2880 EUR |
| 2023-09-19 |
24.4117 EUR |
1,466.1764 EGLD |
24.2710 EUR |
24.1910 EUR |
24.6940 EUR |
24.4820 EUR |
| 2023-09-18 |
24.3135 EUR |
956.4579 EGLD |
24.1870 EUR |
23.9710 EUR |
24.6930 EUR |
24.1410 EUR |
| 2023-09-17 |
24.2358 EUR |
6,968.8941 EGLD |
24.7900 EUR |
23.4800 EUR |
24.8010 EUR |
23.7720 EUR |
| 2023-09-16 |
24.2906 EUR |
4,680.9063 EGLD |
23.2610 EUR |
23.2610 EUR |
24.9650 EUR |
24.8790 EUR |
| 2023-09-15 |
23.1254 EUR |
1,195.3535 EGLD |
23.1980 EUR |
22.8290 EUR |
23.4400 EUR |
23.4400 EUR |
| 2023-09-14 |
22.5292 EUR |
1,649.4593 EGLD |
22.0770 EUR |
21.8030 EUR |
23.1980 EUR |
22.9780 EUR |
| 2023-09-13 |
21.7133 EUR |
968.0590 EGLD |
21.2450 EUR |
21.2450 EUR |
22.0280 EUR |
21.9260 EUR |
| 2023-09-12 |
21.6614 EUR |
1,185.3719 EGLD |
21.1140 EUR |
21.1140 EUR |
22.1580 EUR |
21.4230 EUR |
| 2023-09-11 |
21.2394 EUR |
2,329.2892 EGLD |
21.9970 EUR |
20.7720 EUR |
21.9970 EUR |
21.0760 EUR |