Identifier on Kraken: EGLDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-19 |
18.3800 USD |
452.1069 EGLD |
18.0800 USD |
18.0200 USD |
18.5500 USD |
18.3800 USD |
| 2025-03-18 |
17.8500 USD |
1,552.9845 EGLD |
18.1800 USD |
17.6500 USD |
18.1800 USD |
17.6500 USD |
| 2025-03-17 |
18.2100 USD |
1,284.7723 EGLD |
17.8600 USD |
17.8600 USD |
18.4900 USD |
18.4600 USD |
| 2025-03-16 |
18.0600 USD |
1,726.2758 EGLD |
18.3900 USD |
17.6200 USD |
18.3900 USD |
17.7900 USD |
| 2025-03-15 |
18.2200 USD |
2,692.9156 EGLD |
18.0800 USD |
18.0000 USD |
18.5000 USD |
18.4400 USD |
| 2025-03-14 |
17.7700 USD |
2,575.8187 EGLD |
17.5500 USD |
17.5500 USD |
18.3000 USD |
18.0900 USD |
| 2025-03-13 |
18.0200 USD |
1,211.7808 EGLD |
18.3500 USD |
17.7600 USD |
18.3500 USD |
17.9700 USD |
| 2025-03-12 |
18.2700 USD |
1,489.8250 EGLD |
18.1800 USD |
17.6600 USD |
18.8600 USD |
18.2600 USD |
| 2025-03-11 |
17.1900 USD |
5,612.4339 EGLD |
17.4900 USD |
16.2900 USD |
18.0100 USD |
18.0100 USD |
| 2025-03-10 |
18.4800 USD |
3,329.9702 EGLD |
18.2400 USD |
17.8800 USD |
19.2900 USD |
17.9100 USD |
| 2025-03-09 |
18.8400 USD |
3,592.1697 EGLD |
19.8500 USD |
18.0700 USD |
19.8900 USD |
18.4100 USD |
| 2025-03-08 |
19.9600 USD |
2,130.8240 EGLD |
20.1400 USD |
19.7300 USD |
20.2000 USD |
20.1200 USD |
| 2025-03-07 |
20.3200 USD |
2,389.9198 EGLD |
20.5100 USD |
19.4600 USD |
21.0100 USD |
20.8900 USD |
| 2025-03-06 |
21.3400 USD |
2,660.3511 EGLD |
21.6900 USD |
20.4000 USD |
22.4100 USD |
20.5400 USD |
| 2025-03-05 |
21.3100 USD |
3,331.5602 EGLD |
21.3000 USD |
21.0800 USD |
22.0100 USD |
21.8400 USD |
| 2025-03-04 |
21.1400 USD |
3,278.9300 EGLD |
22.5500 USD |
20.1700 USD |
22.5500 USD |
21.4800 USD |
| 2025-03-03 |
23.5600 USD |
6,815.0662 EGLD |
25.5000 USD |
22.3500 USD |
25.8700 USD |
22.7500 USD |
| 2025-03-02 |
23.4900 USD |
2,721.7537 EGLD |
21.5200 USD |
21.4800 USD |
24.9400 USD |
24.8800 USD |
| 2025-03-01 |
21.5900 USD |
2,784.5359 EGLD |
21.6500 USD |
21.1500 USD |
22.0800 USD |
21.4700 USD |
| 2025-02-28 |
20.9400 USD |
3,653.1765 EGLD |
22.1600 USD |
20.0400 USD |
22.1600 USD |
21.7000 USD |
| 2025-02-27 |
21.7700 USD |
1,363.1805 EGLD |
21.1300 USD |
21.1300 USD |
22.5700 USD |
22.2500 USD |
| 2025-02-26 |
21.0600 USD |
827.7556 EGLD |
20.9000 USD |
20.6500 USD |
21.6500 USD |
21.3300 USD |
| 2025-02-25 |
20.3000 USD |
7,555.0494 EGLD |
20.4100 USD |
19.1100 USD |
21.5200 USD |
20.7200 USD |
| 2025-02-24 |
22.0500 USD |
2,756.4126 EGLD |
23.3500 USD |
21.4200 USD |
23.3600 USD |
21.4200 USD |
| 2025-02-23 |
23.2900 USD |
1,500.4836 EGLD |
23.5300 USD |
22.8000 USD |
24.4100 USD |
23.2500 USD |
| 2025-02-22 |
23.0800 USD |
1,114.7363 EGLD |
22.3100 USD |
22.3100 USD |
23.4600 USD |
23.4500 USD |
| 2025-02-21 |
23.5900 USD |
2,680.9811 EGLD |
23.0800 USD |
22.5400 USD |
24.3400 USD |
22.5400 USD |
| 2025-02-20 |
22.4600 USD |
1,873.6384 EGLD |
21.9400 USD |
21.9300 USD |
23.1400 USD |
23.0600 USD |
| 2025-02-19 |
21.7800 USD |
3,625.3760 EGLD |
21.5300 USD |
21.2500 USD |
22.1500 USD |
21.8200 USD |
| 2025-02-18 |
21.5900 USD |
3,475.3653 EGLD |
22.5700 USD |
20.8700 USD |
22.5700 USD |
21.5100 USD |
| 2025-02-17 |
22.7200 USD |
2,231.9489 EGLD |
22.5300 USD |
22.0000 USD |
23.2900 USD |
22.5900 USD |
| 2025-02-16 |
22.5400 USD |
702.9656 EGLD |
22.6400 USD |
22.2800 USD |
22.8200 USD |
22.3700 USD |
| 2025-02-15 |
22.9200 USD |
2,195.8105 EGLD |
23.4600 USD |
22.4500 USD |
23.4700 USD |
22.5500 USD |
| 2025-02-14 |
23.4500 USD |
1,952.5734 EGLD |
23.0800 USD |
22.9000 USD |
24.0600 USD |
23.7700 USD |
| 2025-02-13 |
23.2200 USD |
2,249.5976 EGLD |
23.8600 USD |
22.7400 USD |
24.0200 USD |
22.9000 USD |
| 2025-02-12 |
22.9100 USD |
3,540.0093 EGLD |
22.7400 USD |
21.9200 USD |
23.5200 USD |
23.4200 USD |
| 2025-02-11 |
23.2200 USD |
2,133.0635 EGLD |
22.6200 USD |
22.6200 USD |
23.8100 USD |
22.9300 USD |
| 2025-02-10 |
22.4800 USD |
1,568.2218 EGLD |
22.4800 USD |
21.7700 USD |
22.9800 USD |
22.4300 USD |
| 2025-02-09 |
22.0700 USD |
2,629.0211 EGLD |
21.8700 USD |
21.0600 USD |
22.9600 USD |
22.0300 USD |
| 2025-02-08 |
21.2600 USD |
721.2766 EGLD |
21.3200 USD |
20.9100 USD |
21.6800 USD |
21.5200 USD |
| 2025-02-07 |
21.8700 USD |
2,018.9608 EGLD |
21.1000 USD |
21.0200 USD |
22.8000 USD |
21.7600 USD |
| 2025-02-06 |
21.7600 USD |
6,308.1401 EGLD |
22.0200 USD |
20.7200 USD |
22.2800 USD |
21.3700 USD |
| 2025-02-05 |
22.5400 USD |
4,434.6524 EGLD |
22.8700 USD |
21.8100 USD |
23.0200 USD |
21.9800 USD |
| 2025-02-04 |
22.9100 USD |
11,412.7778 EGLD |
24.8600 USD |
22.1100 USD |
24.8600 USD |
22.1800 USD |
| 2025-02-03 |
20.8900 USD |
23,620.6245 EGLD |
23.9800 USD |
17.6800 USD |
24.9000 USD |
23.2200 USD |
| 2025-02-02 |
25.5600 USD |
6,250.4958 EGLD |
27.1100 USD |
23.6900 USD |
27.5700 USD |
24.5100 USD |
| 2025-02-01 |
28.7600 USD |
1,798.8160 EGLD |
29.8100 USD |
27.6800 USD |
30.1600 USD |
27.7100 USD |
| 2025-01-31 |
30.1100 USD |
2,838.5846 EGLD |
30.4000 USD |
29.6000 USD |
31.1700 USD |
29.8400 USD |