Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-10 |
28.2649 EUR |
1,600.3208 EGLD |
27.5500 EUR |
27.4100 EUR |
29.3680 EUR |
29.1760 EUR |
| 2024-11-09 |
27.8001 EUR |
7,134.9783 EGLD |
26.6790 EUR |
26.6500 EUR |
29.4100 EUR |
27.3370 EUR |
| 2024-11-08 |
25.8974 EUR |
3,932.9174 EGLD |
24.6370 EUR |
24.2070 EUR |
27.1450 EUR |
26.5150 EUR |
| 2024-11-07 |
24.4376 EUR |
4,509.4666 EGLD |
24.2340 EUR |
23.6800 EUR |
24.9540 EUR |
24.6230 EUR |
| 2024-11-06 |
22.9723 EUR |
2,289.4665 EGLD |
21.6860 EUR |
21.6860 EUR |
23.5330 EUR |
23.4780 EUR |
| 2024-11-05 |
21.0486 EUR |
489.2341 EGLD |
20.4970 EUR |
20.4970 EUR |
21.6500 EUR |
21.4420 EUR |
| 2024-11-04 |
20.5237 EUR |
1,136.2824 EGLD |
20.6970 EUR |
19.9090 EUR |
20.7570 EUR |
20.2200 EUR |
| 2024-11-03 |
20.6303 EUR |
3,084.2287 EGLD |
21.0640 EUR |
19.9050 EUR |
21.1390 EUR |
20.9250 EUR |
| 2024-11-02 |
21.3628 EUR |
565.4385 EGLD |
21.6760 EUR |
21.0750 EUR |
21.6920 EUR |
21.2790 EUR |
| 2024-11-01 |
21.4725 EUR |
1,725.3258 EGLD |
21.5500 EUR |
21.0650 EUR |
21.8970 EUR |
21.4920 EUR |
| 2024-10-31 |
22.1880 EUR |
1,799.3933 EGLD |
22.2200 EUR |
21.3270 EUR |
22.4960 EUR |
21.4620 EUR |
| 2024-10-30 |
22.8428 EUR |
359.1167 EGLD |
23.2740 EUR |
22.3470 EUR |
23.3400 EUR |
22.5010 EUR |
| 2024-10-29 |
23.1498 EUR |
3,668.9874 EGLD |
22.4820 EUR |
22.4410 EUR |
23.8780 EUR |
23.2560 EUR |
| 2024-10-28 |
21.9075 EUR |
2,073.5444 EGLD |
22.4060 EUR |
21.4340 EUR |
22.5470 EUR |
22.4000 EUR |
| 2024-10-27 |
22.0250 EUR |
899.3953 EGLD |
21.8850 EUR |
21.8790 EUR |
22.3520 EUR |
22.3520 EUR |
| 2024-10-26 |
21.8992 EUR |
2,703.8526 EGLD |
21.5270 EUR |
21.3450 EUR |
22.3160 EUR |
21.9680 EUR |
| 2024-10-25 |
22.8445 EUR |
3,430.4662 EGLD |
24.0820 EUR |
21.0920 EUR |
24.0820 EUR |
21.7970 EUR |
| 2024-10-24 |
23.9319 EUR |
2,743.7035 EGLD |
24.1750 EUR |
23.5040 EUR |
24.5360 EUR |
24.0610 EUR |
| 2024-10-23 |
23.7713 EUR |
2,063.0918 EGLD |
24.2540 EUR |
23.1600 EUR |
24.2620 EUR |
23.9990 EUR |
| 2024-10-22 |
24.4719 EUR |
1,346.9618 EGLD |
24.9770 EUR |
24.0000 EUR |
25.0740 EUR |
24.2680 EUR |
| 2024-10-21 |
25.1379 EUR |
1,067.0616 EGLD |
25.5940 EUR |
24.4070 EUR |
25.6170 EUR |
24.9330 EUR |
| 2024-10-20 |
24.9682 EUR |
603.1680 EGLD |
24.5770 EUR |
24.4300 EUR |
25.6380 EUR |
25.4860 EUR |
| 2024-10-19 |
24.5605 EUR |
451.9870 EGLD |
24.6600 EUR |
24.4300 EUR |
25.1310 EUR |
24.6030 EUR |
| 2024-10-18 |
23.9747 EUR |
183.4703 EGLD |
23.6570 EUR |
23.5660 EUR |
24.6080 EUR |
24.6080 EUR |
| 2024-10-17 |
23.5698 EUR |
819.8439 EGLD |
23.8600 EUR |
23.2680 EUR |
23.9140 EUR |
23.6500 EUR |
| 2024-10-16 |
24.4622 EUR |
431.9828 EGLD |
24.5640 EUR |
24.2050 EUR |
24.7300 EUR |
24.3590 EUR |
| 2024-10-15 |
25.0704 EUR |
1,279.8099 EGLD |
25.6240 EUR |
24.3590 EUR |
25.8290 EUR |
24.4010 EUR |
| 2024-10-14 |
25.2079 EUR |
3,306.2766 EGLD |
24.7750 EUR |
24.4480 EUR |
25.6720 EUR |
25.4720 EUR |
| 2024-10-13 |
24.6964 EUR |
579.8962 EGLD |
24.7020 EUR |
23.8730 EUR |
25.1830 EUR |
24.2950 EUR |
| 2024-10-12 |
24.7269 EUR |
1,928.2180 EGLD |
23.9040 EUR |
23.9040 EUR |
25.3870 EUR |
24.7990 EUR |
| 2024-10-11 |
23.4742 EUR |
2,165.1014 EGLD |
22.7440 EUR |
22.7350 EUR |
23.8390 EUR |
23.7590 EUR |
| 2024-10-10 |
22.5309 EUR |
1,151.2269 EGLD |
22.5610 EUR |
21.9690 EUR |
22.7780 EUR |
22.2700 EUR |
| 2024-10-09 |
23.0550 EUR |
653.2867 EGLD |
23.2920 EUR |
22.4000 EUR |
23.4780 EUR |
22.5110 EUR |
| 2024-10-08 |
22.9733 EUR |
2,004.5651 EGLD |
23.2180 EUR |
22.5960 EUR |
23.4130 EUR |
23.2830 EUR |
| 2024-10-07 |
23.5926 EUR |
1,878.4309 EGLD |
23.4600 EUR |
23.0000 EUR |
23.9180 EUR |
23.6530 EUR |
| 2024-10-06 |
23.4221 EUR |
2,434.9617 EGLD |
22.8190 EUR |
22.8060 EUR |
23.8170 EUR |
23.4860 EUR |
| 2024-10-05 |
22.9307 EUR |
752.0065 EGLD |
22.8500 EUR |
22.6270 EUR |
23.1290 EUR |
22.6270 EUR |
| 2024-10-04 |
22.6490 EUR |
585.6795 EGLD |
22.3260 EUR |
22.3260 EUR |
23.0740 EUR |
22.9150 EUR |
| 2024-10-03 |
22.0496 EUR |
987.1865 EGLD |
22.4510 EUR |
21.6510 EUR |
22.7660 EUR |
21.9440 EUR |
| 2024-10-02 |
22.6971 EUR |
2,721.5065 EGLD |
22.8830 EUR |
22.0000 EUR |
23.6200 EUR |
22.3650 EUR |
| 2024-10-01 |
23.7315 EUR |
921.3909 EGLD |
24.5650 EUR |
22.1240 EUR |
25.4720 EUR |
22.8350 EUR |
| 2024-09-30 |
25.5863 EUR |
1,789.6929 EGLD |
26.3270 EUR |
24.9160 EUR |
26.3490 EUR |
24.9160 EUR |
| 2024-09-29 |
26.2599 EUR |
3,334.9254 EGLD |
26.0310 EUR |
25.4680 EUR |
26.9700 EUR |
26.3800 EUR |
| 2024-09-28 |
26.5307 EUR |
1,536.3151 EGLD |
27.1410 EUR |
25.8000 EUR |
27.2230 EUR |
26.0280 EUR |
| 2024-09-27 |
27.0395 EUR |
1,266.0562 EGLD |
26.4470 EUR |
26.4470 EUR |
27.3120 EUR |
26.8790 EUR |
| 2024-09-26 |
26.4040 EUR |
576.7063 EGLD |
25.6390 EUR |
25.6390 EUR |
26.8650 EUR |
26.6270 EUR |
| 2024-09-25 |
26.1736 EUR |
2,725.1052 EGLD |
25.9100 EUR |
25.7500 EUR |
26.4140 EUR |
26.3750 EUR |
| 2024-09-24 |
25.7191 EUR |
7,439.3930 EGLD |
25.5860 EUR |
25.1120 EUR |
26.1180 EUR |
25.9490 EUR |
| 2024-09-23 |
25.7341 EUR |
930.6999 EGLD |
25.1990 EUR |
25.1690 EUR |
26.1790 EUR |
26.0000 EUR |
| 2024-09-22 |
25.3657 EUR |
429.8746 EGLD |
25.8890 EUR |
24.8190 EUR |
25.8890 EUR |
24.9100 EUR |