Identifier on Kraken: EGLDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
16.1400 USD |
1,685.0446 EGLD |
15.5900 USD |
15.5400 USD |
16.3100 USD |
16.1200 USD |
| 2025-05-07 |
15.2500 USD |
4,689.6207 EGLD |
15.1500 USD |
15.0600 USD |
15.5600 USD |
15.1700 USD |
| 2025-05-06 |
15.2100 USD |
1,668.2590 EGLD |
15.4800 USD |
14.9200 USD |
15.6700 USD |
15.1100 USD |
| 2025-05-05 |
15.7100 USD |
2,023.5570 EGLD |
15.7600 USD |
15.3400 USD |
16.0200 USD |
15.5500 USD |
| 2025-05-04 |
15.7200 USD |
5,708.9872 EGLD |
16.3200 USD |
15.4500 USD |
16.3200 USD |
15.6200 USD |
| 2025-05-03 |
17.2300 USD |
1,154.6408 EGLD |
17.7600 USD |
16.9000 USD |
17.7600 USD |
16.9000 USD |
| 2025-05-02 |
17.7500 USD |
1,940.2287 EGLD |
17.9100 USD |
17.5000 USD |
18.2600 USD |
17.7500 USD |
| 2025-05-01 |
17.8000 USD |
4,724.1555 EGLD |
17.3400 USD |
17.1500 USD |
18.1000 USD |
17.8900 USD |
| 2025-04-30 |
17.1100 USD |
4,147.3634 EGLD |
16.7600 USD |
16.4400 USD |
17.5500 USD |
17.2100 USD |
| 2025-04-29 |
17.2100 USD |
1,770.9218 EGLD |
17.4100 USD |
17.0700 USD |
17.5000 USD |
17.1200 USD |
| 2025-04-28 |
17.3100 USD |
2,556.2117 EGLD |
17.0600 USD |
16.5800 USD |
17.7000 USD |
17.5600 USD |
| 2025-04-27 |
17.1500 USD |
3,627.0563 EGLD |
17.5700 USD |
16.8300 USD |
17.6800 USD |
17.1700 USD |
| 2025-04-26 |
17.6200 USD |
3,846.0199 EGLD |
17.6300 USD |
17.1800 USD |
17.9900 USD |
17.4300 USD |
| 2025-04-25 |
18.4200 USD |
17,940.1661 EGLD |
16.2700 USD |
16.2700 USD |
20.0900 USD |
17.4800 USD |
| 2025-04-24 |
15.7700 USD |
2,182.0515 EGLD |
15.4800 USD |
14.9200 USD |
16.1700 USD |
15.8800 USD |
| 2025-04-23 |
15.4600 USD |
3,685.6352 EGLD |
15.1200 USD |
15.1200 USD |
15.7300 USD |
15.4200 USD |
| 2025-04-22 |
14.3100 USD |
3,791.8423 EGLD |
13.9000 USD |
13.7600 USD |
14.9700 USD |
14.8400 USD |
| 2025-04-21 |
14.2600 USD |
5,366.8668 EGLD |
14.1400 USD |
13.9500 USD |
14.6400 USD |
14.0600 USD |
| 2025-04-20 |
14.6600 USD |
1,656.3663 EGLD |
14.5100 USD |
14.3000 USD |
14.8800 USD |
14.3300 USD |
| 2025-04-19 |
14.2300 USD |
880.3594 EGLD |
14.2100 USD |
14.1200 USD |
14.3300 USD |
14.1300 USD |
| 2025-04-18 |
14.2500 USD |
1,765.9888 EGLD |
13.7400 USD |
13.7300 USD |
14.5300 USD |
14.5300 USD |
| 2025-04-17 |
13.6800 USD |
811.1141 EGLD |
13.4800 USD |
13.4700 USD |
13.8700 USD |
13.5000 USD |
| 2025-04-16 |
13.5700 USD |
2,918.1436 EGLD |
13.6100 USD |
13.3500 USD |
13.8200 USD |
13.5400 USD |
| 2025-04-15 |
14.1100 USD |
471.4489 EGLD |
14.0700 USD |
14.0000 USD |
14.2100 USD |
14.2100 USD |
| 2025-04-14 |
14.1600 USD |
2,671.4027 EGLD |
13.9500 USD |
13.9500 USD |
14.5500 USD |
14.2200 USD |
| 2025-04-13 |
14.3300 USD |
4,101.9700 EGLD |
14.5400 USD |
13.8700 USD |
14.5400 USD |
13.9300 USD |
| 2025-04-12 |
14.2600 USD |
3,415.6211 EGLD |
14.2900 USD |
13.9400 USD |
14.7000 USD |
14.6000 USD |
| 2025-04-11 |
14.1300 USD |
6,965.1330 EGLD |
13.7400 USD |
13.6500 USD |
14.5700 USD |
14.5600 USD |
| 2025-04-10 |
13.8800 USD |
3,554.3945 EGLD |
14.1700 USD |
13.4000 USD |
14.1900 USD |
13.5900 USD |
| 2025-04-09 |
13.4500 USD |
4,351.4287 EGLD |
12.3100 USD |
12.3100 USD |
14.1500 USD |
14.0500 USD |
| 2025-04-08 |
12.9900 USD |
8,460.9852 EGLD |
13.0100 USD |
12.5400 USD |
13.4200 USD |
12.5900 USD |
| 2025-04-07 |
12.6900 USD |
14,387.0803 EGLD |
12.6800 USD |
11.8300 USD |
14.1700 USD |
13.0600 USD |
| 2025-04-06 |
13.9500 USD |
5,665.6542 EGLD |
13.9800 USD |
13.3400 USD |
14.1700 USD |
13.3400 USD |
| 2025-04-05 |
14.0500 USD |
5,982.9824 EGLD |
14.7000 USD |
13.7700 USD |
14.7000 USD |
14.0400 USD |
| 2025-04-04 |
15.1000 USD |
3,863.3133 EGLD |
15.2400 USD |
14.7200 USD |
15.4300 USD |
14.7200 USD |
| 2025-04-03 |
15.2100 USD |
8,111.0992 EGLD |
15.2800 USD |
14.7500 USD |
15.8200 USD |
15.2200 USD |
| 2025-04-02 |
16.3700 USD |
3,586.8936 EGLD |
16.5300 USD |
15.9400 USD |
16.6800 USD |
16.1000 USD |
| 2025-04-01 |
16.4000 USD |
1,478.5295 EGLD |
16.1200 USD |
15.9500 USD |
16.7000 USD |
16.4300 USD |
| 2025-03-31 |
15.9900 USD |
4,616.0643 EGLD |
16.1800 USD |
15.7600 USD |
16.3600 USD |
16.0000 USD |
| 2025-03-30 |
16.4500 USD |
735.3015 EGLD |
16.1600 USD |
15.9900 USD |
16.7400 USD |
16.2200 USD |
| 2025-03-29 |
16.6100 USD |
3,332.2471 EGLD |
17.1400 USD |
16.3400 USD |
17.1400 USD |
16.4400 USD |
| 2025-03-28 |
17.0700 USD |
7,165.2408 EGLD |
18.7200 USD |
16.7700 USD |
18.7500 USD |
17.0500 USD |
| 2025-03-27 |
18.8800 USD |
1,059.7662 EGLD |
19.1200 USD |
18.7100 USD |
19.4300 USD |
18.7200 USD |
| 2025-03-26 |
19.3200 USD |
1,833.3182 EGLD |
19.7200 USD |
18.8700 USD |
19.7200 USD |
18.9400 USD |
| 2025-03-25 |
19.5500 USD |
1,590.2328 EGLD |
19.2800 USD |
19.2800 USD |
19.9400 USD |
19.8100 USD |
| 2025-03-24 |
18.9600 USD |
2,315.5261 EGLD |
18.4400 USD |
18.2400 USD |
19.2700 USD |
19.1500 USD |
| 2025-03-23 |
18.6400 USD |
1,086.9866 EGLD |
18.1000 USD |
18.1000 USD |
19.0700 USD |
18.3200 USD |
| 2025-03-22 |
18.1600 USD |
680.2324 EGLD |
17.9800 USD |
17.9200 USD |
18.2400 USD |
18.2400 USD |
| 2025-03-21 |
17.9900 USD |
733.6485 EGLD |
18.1600 USD |
17.7700 USD |
18.2900 USD |
17.7700 USD |
| 2025-03-20 |
18.1100 USD |
1,781.2860 EGLD |
18.7700 USD |
17.7900 USD |
18.8100 USD |
18.0500 USD |