Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
20.4073 EUR |
1,834.3958 EGLD |
21.2950 EUR |
19.9980 EUR |
21.3650 EUR |
20.4390 EUR |
| 2025-02-17 |
22.1084 EUR |
4,769.4279 EGLD |
21.4800 EUR |
21.1920 EUR |
22.4060 EUR |
21.6130 EUR |
| 2025-02-16 |
21.5416 EUR |
1,343.4980 EGLD |
21.5740 EUR |
21.2250 EUR |
21.7940 EUR |
21.3670 EUR |
| 2025-02-15 |
22.0407 EUR |
691.4588 EGLD |
22.0190 EUR |
21.4410 EUR |
22.4080 EUR |
21.5380 EUR |
| 2025-02-14 |
22.3475 EUR |
2,040.0773 EGLD |
22.0350 EUR |
21.9910 EUR |
22.8420 EUR |
22.8420 EUR |
| 2025-02-13 |
22.2295 EUR |
2,505.0711 EGLD |
22.9440 EUR |
21.8980 EUR |
23.0830 EUR |
22.0350 EUR |
| 2025-02-12 |
22.1510 EUR |
7,041.6402 EGLD |
22.1430 EUR |
21.3230 EUR |
22.5600 EUR |
22.5600 EUR |
| 2025-02-11 |
22.1956 EUR |
5,631.1868 EGLD |
22.1340 EUR |
22.0300 EUR |
23.1340 EUR |
22.0780 EUR |
| 2025-02-10 |
21.9270 EUR |
3,106.7392 EGLD |
21.8200 EUR |
21.4770 EUR |
22.0880 EUR |
21.7950 EUR |
| 2025-02-09 |
21.4437 EUR |
5,996.6297 EGLD |
21.2590 EUR |
20.4850 EUR |
22.3840 EUR |
21.3470 EUR |
| 2025-02-08 |
20.4112 EUR |
4,112.9074 EGLD |
20.7780 EUR |
20.1750 EUR |
21.1440 EUR |
21.0260 EUR |
| 2025-02-07 |
21.1078 EUR |
7,186.4849 EGLD |
20.4340 EUR |
20.1000 EUR |
21.9790 EUR |
20.1000 EUR |
| 2025-02-06 |
21.0500 EUR |
5,047.0512 EGLD |
21.1590 EUR |
20.0450 EUR |
21.4970 EUR |
20.7000 EUR |
| 2025-02-05 |
21.5830 EUR |
7,730.9981 EGLD |
21.9500 EUR |
20.8480 EUR |
22.1230 EUR |
21.0060 EUR |
| 2025-02-04 |
22.5952 EUR |
5,649.3160 EGLD |
24.1200 EUR |
21.2830 EUR |
24.1200 EUR |
21.5560 EUR |
| 2025-02-03 |
20.8191 EUR |
25,090.6818 EGLD |
23.4070 EUR |
17.1580 EUR |
23.9630 EUR |
23.9050 EUR |
| 2025-02-02 |
24.2281 EUR |
5,481.0855 EGLD |
26.2190 EUR |
22.2870 EUR |
26.7200 EUR |
23.0320 EUR |
| 2025-02-01 |
28.3671 EUR |
1,740.1140 EGLD |
28.9170 EUR |
26.4270 EUR |
29.1460 EUR |
26.4650 EUR |
| 2025-01-31 |
29.1853 EUR |
1,199.9072 EGLD |
29.1910 EUR |
28.5690 EUR |
29.8840 EUR |
28.5690 EUR |
| 2025-01-30 |
28.5502 EUR |
3,997.8165 EGLD |
27.0140 EUR |
26.7750 EUR |
29.2360 EUR |
29.1230 EUR |
| 2025-01-29 |
26.9792 EUR |
3,056.8744 EGLD |
25.9740 EUR |
25.9530 EUR |
27.6270 EUR |
27.5660 EUR |
| 2025-01-28 |
27.0609 EUR |
2,027.8412 EGLD |
27.1730 EUR |
25.7860 EUR |
27.7760 EUR |
26.0980 EUR |
| 2025-01-27 |
26.5503 EUR |
4,489.7529 EGLD |
28.1000 EUR |
25.2400 EUR |
28.1000 EUR |
27.7450 EUR |
| 2025-01-26 |
29.1204 EUR |
1,189.4741 EGLD |
28.7210 EUR |
28.2480 EUR |
29.5380 EUR |
28.2480 EUR |
| 2025-01-25 |
28.7335 EUR |
11,323.9483 EGLD |
28.5580 EUR |
28.2900 EUR |
29.1040 EUR |
29.0380 EUR |
| 2025-01-24 |
29.2940 EUR |
3,184.3813 EGLD |
29.3010 EUR |
28.5760 EUR |
30.1510 EUR |
28.6420 EUR |
| 2025-01-23 |
29.6171 EUR |
5,545.1694 EGLD |
29.7620 EUR |
28.9000 EUR |
30.2170 EUR |
29.6310 EUR |
| 2025-01-22 |
30.5353 EUR |
1,219.9860 EGLD |
30.9810 EUR |
29.7640 EUR |
31.1690 EUR |
29.7640 EUR |
| 2025-01-21 |
30.6563 EUR |
9,048.8833 EGLD |
30.0000 EUR |
29.1420 EUR |
31.7820 EUR |
31.1500 EUR |
| 2025-01-20 |
31.8632 EUR |
5,763.7857 EGLD |
31.1210 EUR |
29.4610 EUR |
33.5150 EUR |
30.4890 EUR |
| 2025-01-19 |
33.7801 EUR |
13,573.7578 EGLD |
34.7070 EUR |
30.9400 EUR |
34.7070 EUR |
30.9540 EUR |
| 2025-01-18 |
34.8490 EUR |
11,382.7547 EGLD |
36.5420 EUR |
33.6840 EUR |
36.6740 EUR |
34.1070 EUR |
| 2025-01-17 |
36.3157 EUR |
13,469.2569 EGLD |
35.0120 EUR |
35.0120 EUR |
36.6980 EUR |
36.5910 EUR |
| 2025-01-16 |
34.4852 EUR |
3,867.6981 EGLD |
34.2920 EUR |
33.5040 EUR |
35.9130 EUR |
35.6510 EUR |
| 2025-01-15 |
33.6073 EUR |
5,014.6319 EGLD |
31.7440 EUR |
30.9390 EUR |
34.2790 EUR |
34.2790 EUR |
| 2025-01-14 |
31.1827 EUR |
710.2033 EGLD |
30.9230 EUR |
30.9230 EUR |
31.8820 EUR |
31.5530 EUR |
| 2025-01-13 |
29.9655 EUR |
1,683.0381 EGLD |
31.9610 EUR |
29.0000 EUR |
32.8920 EUR |
31.0420 EUR |
| 2025-01-12 |
32.6355 EUR |
701.6386 EGLD |
32.9920 EUR |
31.9780 EUR |
33.2330 EUR |
31.9780 EUR |
| 2025-01-11 |
32.6497 EUR |
1,493.5719 EGLD |
32.2220 EUR |
31.8780 EUR |
33.3010 EUR |
33.0430 EUR |
| 2025-01-10 |
32.2889 EUR |
2,400.4687 EGLD |
31.7590 EUR |
31.6390 EUR |
32.7010 EUR |
32.4090 EUR |
| 2025-01-09 |
31.5355 EUR |
2,975.7939 EGLD |
32.3080 EUR |
31.0500 EUR |
32.7060 EUR |
31.1890 EUR |
| 2025-01-08 |
31.9723 EUR |
2,071.1548 EGLD |
33.0400 EUR |
30.3900 EUR |
33.0550 EUR |
31.8100 EUR |
| 2025-01-07 |
34.8175 EUR |
2,791.1143 EGLD |
36.9680 EUR |
33.2680 EUR |
36.9750 EUR |
33.6980 EUR |
| 2025-01-06 |
37.2043 EUR |
1,750.1161 EGLD |
36.4060 EUR |
35.8500 EUR |
37.7750 EUR |
37.2720 EUR |
| 2025-01-05 |
36.2448 EUR |
548.2838 EGLD |
36.9660 EUR |
35.7500 EUR |
37.0530 EUR |
36.5190 EUR |
| 2025-01-04 |
36.9973 EUR |
1,893.7362 EGLD |
36.9640 EUR |
36.3780 EUR |
37.5580 EUR |
36.8650 EUR |
| 2025-01-03 |
36.1936 EUR |
1,209.1502 EGLD |
34.8030 EUR |
34.4840 EUR |
37.2490 EUR |
36.9400 EUR |
| 2025-01-02 |
34.4149 EUR |
1,762.2630 EGLD |
33.9980 EUR |
33.6930 EUR |
34.8920 EUR |
34.7950 EUR |
| 2025-01-01 |
33.6170 EUR |
1,932.3841 EGLD |
32.3620 EUR |
31.7450 EUR |
34.1050 EUR |
33.8560 EUR |
| 2024-12-31 |
32.7117 EUR |
1,006.5689 EGLD |
32.1800 EUR |
31.8090 EUR |
33.6530 EUR |
32.1230 EUR |