Identifier on Kraken: EGLDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
7.7600 USD |
29,552.3193 EGLD |
7.1800 USD |
7.1800 USD |
8.2500 USD |
7.9100 USD |
| 2025-12-04 |
7.3900 USD |
4,266.3891 EGLD |
7.5900 USD |
7.1300 USD |
7.6000 USD |
7.1800 USD |
| 2025-12-03 |
7.5800 USD |
3,726.6663 EGLD |
7.4500 USD |
7.4000 USD |
7.7000 USD |
7.6100 USD |
| 2025-12-02 |
6.9700 USD |
2,843.3124 EGLD |
6.8200 USD |
6.7600 USD |
7.2000 USD |
7.1300 USD |
| 2025-12-01 |
6.7300 USD |
8,075.9896 EGLD |
7.0000 USD |
6.5900 USD |
7.0000 USD |
6.7300 USD |
| 2025-11-30 |
7.0300 USD |
3,928.0526 EGLD |
7.1400 USD |
6.9400 USD |
7.1500 USD |
7.0600 USD |
| 2025-11-29 |
7.2100 USD |
17,160.9020 EGLD |
7.4900 USD |
7.0700 USD |
8.8000 USD |
7.0700 USD |
| 2025-11-28 |
7.6300 USD |
4,392.2073 EGLD |
7.8500 USD |
7.4700 USD |
7.8900 USD |
7.5200 USD |
| 2025-11-27 |
8.0200 USD |
406.1460 EGLD |
8.0000 USD |
7.9800 USD |
8.0400 USD |
7.9900 USD |
| 2025-11-26 |
7.8700 USD |
3,076.4385 EGLD |
7.9200 USD |
7.6700 USD |
8.0500 USD |
7.9600 USD |
| 2025-11-25 |
7.7500 USD |
6,971.4677 EGLD |
7.9200 USD |
7.6100 USD |
7.9200 USD |
7.7200 USD |
| 2025-11-24 |
7.5500 USD |
3,992.9638 EGLD |
7.4300 USD |
7.4100 USD |
7.6900 USD |
7.6000 USD |
| 2025-11-23 |
7.5200 USD |
3,869.4916 EGLD |
7.4400 USD |
7.3900 USD |
7.5700 USD |
7.5200 USD |
| 2025-11-22 |
7.3400 USD |
4,800.9460 EGLD |
7.3900 USD |
7.2200 USD |
7.4700 USD |
7.3700 USD |
| 2025-11-21 |
7.3400 USD |
6,658.2360 EGLD |
7.8600 USD |
7.0700 USD |
7.8600 USD |
7.5000 USD |
| 2025-11-20 |
8.3400 USD |
3,624.7899 EGLD |
8.2100 USD |
8.2000 USD |
8.4800 USD |
8.3200 USD |
| 2025-11-19 |
8.0800 USD |
5,797.7705 EGLD |
8.3600 USD |
7.7500 USD |
8.4200 USD |
8.1900 USD |
| 2025-11-18 |
8.1900 USD |
8,039.1944 EGLD |
8.1400 USD |
8.0500 USD |
8.5500 USD |
8.5500 USD |
| 2025-11-17 |
8.5100 USD |
4,058.0512 EGLD |
8.4100 USD |
8.3200 USD |
8.5800 USD |
8.5200 USD |
| 2025-11-16 |
8.4500 USD |
2,894.1929 EGLD |
8.7000 USD |
8.2300 USD |
8.8200 USD |
8.3400 USD |
| 2025-11-15 |
8.8200 USD |
280.8892 EGLD |
8.6900 USD |
8.6900 USD |
8.9500 USD |
8.9500 USD |
| 2025-11-14 |
8.7500 USD |
4,132.6244 EGLD |
8.9600 USD |
8.5100 USD |
9.0100 USD |
8.6600 USD |
| 2025-11-13 |
9.2400 USD |
5,384.3804 EGLD |
9.2400 USD |
8.7000 USD |
9.6100 USD |
9.0300 USD |
| 2025-11-12 |
9.6400 USD |
1,794.2372 EGLD |
9.3900 USD |
9.3200 USD |
9.8500 USD |
9.8200 USD |
| 2025-11-11 |
9.8700 USD |
5,048.5513 EGLD |
10.1300 USD |
9.6700 USD |
10.2100 USD |
9.8100 USD |
| 2025-11-10 |
10.1200 USD |
14,866.9650 EGLD |
10.0300 USD |
9.8500 USD |
10.3000 USD |
10.0800 USD |
| 2025-11-09 |
10.2100 USD |
21,214.0236 EGLD |
10.3000 USD |
9.5900 USD |
10.8400 USD |
10.1500 USD |
| 2025-11-08 |
10.2500 USD |
32,559.0368 EGLD |
10.1500 USD |
9.8700 USD |
10.7300 USD |
10.0500 USD |
| 2025-11-07 |
8.5100 USD |
279.6901 EGLD |
8.4400 USD |
8.4400 USD |
8.6000 USD |
8.5600 USD |
| 2025-11-06 |
8.3500 USD |
1,453.2150 EGLD |
8.5100 USD |
8.2400 USD |
8.5100 USD |
8.2500 USD |
| 2025-11-05 |
8.3400 USD |
4,718.4282 EGLD |
8.2400 USD |
7.8900 USD |
8.5200 USD |
8.5200 USD |
| 2025-11-04 |
8.3500 USD |
7,304.1886 EGLD |
8.5600 USD |
8.1100 USD |
8.7400 USD |
8.3100 USD |
| 2025-11-03 |
8.6700 USD |
13,788.1240 EGLD |
9.5100 USD |
8.3200 USD |
9.5100 USD |
8.5700 USD |
| 2025-11-02 |
9.7200 USD |
2,734.6643 EGLD |
9.7000 USD |
9.4600 USD |
9.9500 USD |
9.4900 USD |
| 2025-11-01 |
9.3600 USD |
1,593.8960 EGLD |
9.0900 USD |
9.0800 USD |
9.6800 USD |
9.6800 USD |
| 2025-10-31 |
9.1600 USD |
5,735.3959 EGLD |
9.1100 USD |
8.9600 USD |
9.2900 USD |
9.1000 USD |
| 2025-10-30 |
9.6700 USD |
4,807.2912 EGLD |
9.7100 USD |
9.4000 USD |
9.9400 USD |
9.4000 USD |
| 2025-10-29 |
9.7000 USD |
5,103.6581 EGLD |
9.5700 USD |
9.5600 USD |
9.8800 USD |
9.8300 USD |
| 2025-10-28 |
9.7900 USD |
9,491.6291 EGLD |
9.6000 USD |
9.6000 USD |
10.0200 USD |
9.8900 USD |
| 2025-10-27 |
10.0500 USD |
14,036.8432 EGLD |
9.9800 USD |
9.6700 USD |
11.0900 USD |
9.6800 USD |
| 2025-10-26 |
9.9200 USD |
1,963.1714 EGLD |
9.8100 USD |
9.6800 USD |
10.0200 USD |
9.9700 USD |
| 2025-10-25 |
9.7600 USD |
1,017.2386 EGLD |
9.8600 USD |
9.7100 USD |
9.8600 USD |
9.7900 USD |
| 2025-10-24 |
9.7600 USD |
3,749.8034 EGLD |
9.7700 USD |
9.6600 USD |
9.9700 USD |
9.7600 USD |
| 2025-10-23 |
9.5600 USD |
2,614.6210 EGLD |
9.3800 USD |
9.3600 USD |
9.6700 USD |
9.6400 USD |
| 2025-10-22 |
9.5900 USD |
4,387.0873 EGLD |
9.7200 USD |
9.4200 USD |
9.7500 USD |
9.4400 USD |
| 2025-10-21 |
9.9400 USD |
2,841.0243 EGLD |
10.0200 USD |
9.5800 USD |
10.3800 USD |
10.1600 USD |
| 2025-10-20 |
10.1500 USD |
3,148.1936 EGLD |
9.8100 USD |
9.7500 USD |
10.2600 USD |
10.0700 USD |
| 2025-10-19 |
9.6600 USD |
2,007.1305 EGLD |
9.6500 USD |
9.4700 USD |
9.9000 USD |
9.8800 USD |
| 2025-10-18 |
9.6500 USD |
2,999.9191 EGLD |
9.5300 USD |
9.5300 USD |
9.7800 USD |
9.5800 USD |
| 2025-10-17 |
9.2800 USD |
5,037.3995 EGLD |
9.7000 USD |
8.9700 USD |
9.8300 USD |
9.2300 USD |