Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
14.1809 EUR |
4,327.6972 EGLD |
15.0820 EUR |
13.1550 EUR |
15.0820 EUR |
13.1570 EUR |
| 2025-05-29 |
15.5765 EUR |
2,603.8869 EGLD |
16.1360 EUR |
15.1520 EUR |
16.3060 EUR |
15.2860 EUR |
| 2025-05-28 |
16.3340 EUR |
3,840.6039 EGLD |
16.0300 EUR |
15.5900 EUR |
16.7270 EUR |
15.6540 EUR |
| 2025-05-27 |
16.1839 EUR |
394.8225 EGLD |
15.4140 EUR |
15.4140 EUR |
16.4600 EUR |
16.0420 EUR |
| 2025-05-26 |
15.7373 EUR |
1,820.7338 EGLD |
15.7460 EUR |
15.6210 EUR |
16.3000 EUR |
15.7140 EUR |
| 2025-05-25 |
15.4815 EUR |
2,617.9358 EGLD |
15.5030 EUR |
15.0590 EUR |
15.7790 EUR |
15.1320 EUR |
| 2025-05-24 |
15.9062 EUR |
3,620.3507 EGLD |
15.7460 EUR |
15.6210 EUR |
16.0350 EUR |
15.6690 EUR |
| 2025-05-23 |
16.9640 EUR |
2,425.1820 EGLD |
17.4260 EUR |
16.0630 EUR |
17.8850 EUR |
16.0630 EUR |
| 2025-05-22 |
16.9370 EUR |
435.7196 EGLD |
16.7400 EUR |
16.7400 EUR |
17.4450 EUR |
17.4110 EUR |
| 2025-05-21 |
16.3863 EUR |
1,422.3444 EGLD |
16.1640 EUR |
15.9000 EUR |
16.9280 EUR |
16.4150 EUR |
| 2025-05-20 |
16.1984 EUR |
1,497.4892 EGLD |
16.1710 EUR |
15.6870 EUR |
16.4800 EUR |
16.1390 EUR |
| 2025-05-19 |
15.7577 EUR |
4,310.3596 EGLD |
16.8720 EUR |
15.5030 EUR |
16.8720 EUR |
16.2730 EUR |
| 2025-05-18 |
16.7206 EUR |
2,963.9702 EGLD |
16.2700 EUR |
16.0560 EUR |
17.4090 EUR |
16.7620 EUR |
| 2025-05-17 |
16.5806 EUR |
338.7027 EGLD |
16.6150 EUR |
16.0740 EUR |
16.7040 EUR |
16.1340 EUR |
| 2025-05-16 |
17.1863 EUR |
682.3554 EGLD |
17.2310 EUR |
16.9720 EUR |
17.4210 EUR |
17.0890 EUR |
| 2025-05-15 |
17.7335 EUR |
17,469.5488 EGLD |
18.0830 EUR |
16.9580 EUR |
18.1670 EUR |
17.1320 EUR |
| 2025-05-14 |
18.7065 EUR |
9,502.5591 EGLD |
18.2680 EUR |
17.7900 EUR |
19.5980 EUR |
17.7900 EUR |
| 2025-05-13 |
17.8584 EUR |
7,356.7549 EGLD |
17.5810 EUR |
16.7730 EUR |
18.4220 EUR |
18.1500 EUR |
| 2025-05-12 |
17.6437 EUR |
3,274.0333 EGLD |
17.2800 EUR |
16.8460 EUR |
18.2080 EUR |
17.7840 EUR |
| 2025-05-11 |
17.4008 EUR |
2,587.1635 EGLD |
17.4110 EUR |
17.0200 EUR |
17.8580 EUR |
17.3580 EUR |
| 2025-05-10 |
17.0114 EUR |
2,363.0976 EGLD |
16.8590 EUR |
16.5340 EUR |
17.3440 EUR |
17.3370 EUR |
| 2025-05-09 |
17.4167 EUR |
12,630.8731 EGLD |
15.2050 EUR |
15.2050 EUR |
18.6860 EUR |
16.8590 EUR |
| 2025-05-08 |
14.2042 EUR |
1,360.4940 EGLD |
13.9050 EUR |
13.9040 EUR |
14.8850 EUR |
14.8060 EUR |
| 2025-05-07 |
13.3474 EUR |
1,353.2533 EGLD |
13.2950 EUR |
13.2640 EUR |
13.6650 EUR |
13.6650 EUR |
| 2025-05-06 |
13.5020 EUR |
1,496.4385 EGLD |
13.6810 EUR |
13.1700 EUR |
13.8520 EUR |
13.2900 EUR |
| 2025-05-05 |
13.9326 EUR |
1,032.7395 EGLD |
13.8630 EUR |
13.5490 EUR |
14.2020 EUR |
13.8100 EUR |
| 2025-05-04 |
13.8878 EUR |
4,877.7105 EGLD |
14.5000 EUR |
13.7290 EUR |
14.5000 EUR |
13.9120 EUR |
| 2025-05-03 |
15.4025 EUR |
935.4630 EGLD |
15.3640 EUR |
14.5620 EUR |
15.4440 EUR |
14.6150 EUR |
| 2025-05-02 |
15.7766 EUR |
3,369.0100 EGLD |
15.8700 EUR |
15.4430 EUR |
16.2010 EUR |
15.7260 EUR |
| 2025-05-01 |
15.8309 EUR |
2,760.6330 EGLD |
15.2660 EUR |
15.2660 EUR |
15.9950 EUR |
15.7070 EUR |
| 2025-04-30 |
15.0738 EUR |
527.6878 EGLD |
14.7120 EUR |
14.5860 EUR |
15.4500 EUR |
15.1930 EUR |
| 2025-04-29 |
15.1877 EUR |
1,232.4643 EGLD |
15.4140 EUR |
14.9380 EUR |
15.4140 EUR |
14.9380 EUR |
| 2025-04-28 |
15.2406 EUR |
714.5915 EGLD |
14.8650 EUR |
14.8060 EUR |
15.4810 EUR |
15.3360 EUR |
| 2025-04-27 |
15.2193 EUR |
558.3832 EGLD |
15.4930 EUR |
14.9040 EUR |
15.4930 EUR |
15.1610 EUR |
| 2025-04-26 |
15.5016 EUR |
3,245.6502 EGLD |
15.5730 EUR |
15.1260 EUR |
15.8450 EUR |
15.4220 EUR |
| 2025-04-25 |
16.3314 EUR |
14,899.1493 EGLD |
14.5560 EUR |
14.5560 EUR |
17.5600 EUR |
15.4500 EUR |
| 2025-04-24 |
13.8558 EUR |
1,167.4338 EGLD |
13.6770 EUR |
13.1270 EUR |
14.2360 EUR |
13.9730 EUR |
| 2025-04-23 |
13.5467 EUR |
2,223.4722 EGLD |
13.7400 EUR |
13.3100 EUR |
13.8280 EUR |
13.5470 EUR |
| 2025-04-22 |
12.6028 EUR |
2,868.1167 EGLD |
12.1100 EUR |
11.9810 EUR |
13.2850 EUR |
13.2130 EUR |
| 2025-04-21 |
12.4919 EUR |
1,014.5540 EGLD |
12.5240 EUR |
12.2030 EUR |
12.6560 EUR |
12.2230 EUR |
| 2025-04-20 |
12.5969 EUR |
356.0606 EGLD |
12.7670 EUR |
12.4660 EUR |
13.0770 EUR |
12.4960 EUR |
| 2025-04-19 |
12.5096 EUR |
404.8959 EGLD |
12.5020 EUR |
12.3960 EUR |
12.6500 EUR |
12.6280 EUR |
| 2025-04-18 |
12.5869 EUR |
737.6087 EGLD |
12.1230 EUR |
12.1230 EUR |
12.7500 EUR |
12.6870 EUR |
| 2025-04-17 |
12.0984 EUR |
350.9094 EGLD |
11.9740 EUR |
11.9550 EUR |
12.2330 EUR |
12.1660 EUR |
| 2025-04-16 |
12.1108 EUR |
477.9259 EGLD |
12.1100 EUR |
11.8000 EUR |
12.1530 EUR |
11.9780 EUR |
| 2025-04-15 |
12.4101 EUR |
1,086.1041 EGLD |
12.3540 EUR |
12.1240 EUR |
12.7060 EUR |
12.1690 EUR |
| 2025-04-14 |
12.5086 EUR |
820.2731 EGLD |
12.4110 EUR |
12.2180 EUR |
13.0190 EUR |
12.4630 EUR |
| 2025-04-13 |
12.5202 EUR |
777.2025 EGLD |
12.8760 EUR |
12.1820 EUR |
12.8760 EUR |
12.2140 EUR |
| 2025-04-12 |
12.7700 EUR |
368.6503 EGLD |
12.6000 EUR |
12.3820 EUR |
12.9220 EUR |
12.8450 EUR |
| 2025-04-11 |
12.4096 EUR |
778.2450 EGLD |
12.2780 EUR |
12.0510 EUR |
12.9030 EUR |
12.9030 EUR |