Register to chat with like-minded investors on our interactive forums.
EGLDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.00048200 | 0.00000100 | 0.21% | 0.00048300 | 0.00050000 | 0.00048000 | 190.00 |
| Jun 24 2024 | 0.00048100 | 0.00003700 | 8.33% | 0.00044700 | 0.00048400 | 0.00043700 | 604.00 |
| Jun 23 2024 | 0.00044400 | 0.00000000 | 0.00% | 0.00044800 | 0.00045400 | 0.00043700 | 13.00 |
| Jun 22 2024 | 0.00044400 | -0.00000500 | -1.11% | 0.00044600 | 0.00044800 | 0.00043600 | 21.00 |
| Jun 21 2024 | 0.00044900 | -0.00000500 | -1.10% | 0.00044700 | 0.00046000 | 0.00044200 | 54.00 |
| Jun 20 2024 | 0.00045400 | 0.00000400 | 0.89% | 0.00045300 | 0.00046400 | 0.00044600 | 67.00 |
| Jun 19 2024 | 0.00045000 | 0.00000100 | 0.22% | 0.00044900 | 0.00046600 | 0.00044600 | 140.00 |
| Jun 18 2024 | 0.00044900 | -0.00002200 | -4.67% | 0.00046700 | 0.00047100 | 0.00041100 | 1,063.00 |
| Jun 17 2024 | 0.00047100 | -0.00003200 | -6.36% | 0.00049800 | 0.00050200 | 0.00046500 | 56.00 |
| Jun 16 2024 | 0.00050300 | 0.00000300 | 0.60% | 0.00050000 | 0.00051100 | 0.00049400 | 80.00 |
| Jun 15 2024 | 0.00050000 | 0.00000700 | 1.42% | 0.00049100 | 0.00050300 | 0.00048900 | 50.00 |
| Jun 14 2024 | 0.00049300 | -0.00000200 | -0.40% | 0.00049500 | 0.00050900 | 0.00048700 | 327.00 |
| Jun 13 2024 | 0.00049500 | -0.00001700 | -3.32% | 0.00051100 | 0.00051200 | 0.00049300 | 126.00 |
| Jun 12 2024 | 0.00051200 | 0.00001900 | 3.85% | 0.00049300 | 0.00051500 | 0.00048800 | 32.00 |
| Jun 11 2024 | 0.00049300 | -0.00001000 | -1.99% | 0.00050200 | 0.00051000 | 0.00047900 | 376.00 |
| Jun 10 2024 | 0.00050300 | -0.00000500 | -0.98% | 0.00050700 | 0.00051600 | 0.00049900 | 133.00 |
| Jun 09 2024 | 0.00050800 | 0.00001000 | 2.01% | 0.00049700 | 0.00051400 | 0.00049300 | 170.00 |
| Jun 08 2024 | 0.00049800 | -0.00002800 | -5.32% | 0.00052100 | 0.00052100 | 0.00049600 | 127.00 |
| Jun 07 2024 | 0.00052600 | -0.00002400 | -4.36% | 0.00054800 | 0.00056600 | 0.00048100 | 712.00 |
| Jun 06 2024 | 0.00055000 | -0.00001700 | -3.00% | 0.00056500 | 0.00057000 | 0.00054800 | 105.00 |
| Jun 05 2024 | 0.00056700 | 0.00001200 | 2.16% | 0.00055700 | 0.00056700 | 0.00055500 | 62.00 |
| Jun 04 2024 | 0.00055500 | -0.00000600 | -1.07% | 0.00056000 | 0.00056500 | 0.00055100 | 35.00 |
| Jun 03 2024 | 0.00056100 | 0.00000200 | 0.36% | 0.00055900 | 0.00056800 | 0.00053000 | 444.00 |
| Jun 02 2024 | 0.00055900 | -0.00001200 | -2.10% | 0.00056900 | 0.00057800 | 0.00055800 | 110.00 |
| Jun 01 2024 | 0.00057100 | -0.00000600 | -1.04% | 0.00057600 | 0.00057600 | 0.00056700 | 468.00 |
| May 31 2024 | 0.00057700 | 0.00000600 | 1.05% | 0.00057300 | 0.00058000 | 0.00056300 | 221.00 |
| May 30 2024 | 0.00057100 | -0.00001900 | -3.22% | 0.00059000 | 0.00059200 | 0.00056900 | 6.00 |
| May 29 2024 | 0.00059000 | 0.00000700 | 1.20% | 0.00058000 | 0.00060600 | 0.00057700 | 34.00 |
| May 28 2024 | 0.00058300 | 0.00001000 | 1.75% | 0.00057100 | 0.00058500 | 0.00057000 | 69.00 |
| May 27 2024 | 0.00057300 | 0.00000400 | 0.70% | 0.00056800 | 0.00057500 | 0.00056300 | 9.00 |
| May 26 2024 | 0.00056900 | 0.00000200 | 0.35% | 0.00056800 | 0.00057300 | 0.00055900 | 3.00 |
| May 25 2024 | 0.00056700 | 0.00000300 | 0.53% | 0.00056600 | 0.00058000 | 0.00056400 | 5.00 |
| May 24 2024 | 0.00056400 | -0.00000400 | -0.70% | 0.00056800 | 0.00057300 | 0.00055300 | 23.00 |
| May 23 2024 | 0.00056800 | 0.00000200 | 0.35% | 0.00056500 | 0.00057800 | 0.00055600 | 46.00 |
| May 22 2024 | 0.00056600 | -0.00001900 | -3.25% | 0.00058100 | 0.00058200 | 0.00055900 | 6.00 |
| May 21 2024 | 0.00058500 | 0.00000800 | 1.39% | 0.00058100 | 0.00060300 | 0.00057400 | 78.00 |
| May 20 2024 | 0.00057700 | 0.00000400 | 0.70% | 0.00057000 | 0.00058500 | 0.00056400 | 11.00 |
| May 19 2024 | 0.00057300 | -0.00002800 | -4.66% | 0.00060200 | 0.00060500 | 0.00057200 | 69.00 |
| May 18 2024 | 0.00060100 | -0.00000200 | -0.33% | 0.00060600 | 0.00061100 | 0.00060100 | 20.00 |
| May 17 2024 | 0.00060300 | -0.00000700 | -1.15% | 0.00060900 | 0.00061800 | 0.00060100 | 8.00 |
| May 16 2024 | 0.00061000 | 0.00000400 | 0.66% | 0.00060600 | 0.00063000 | 0.00060100 | 24.00 |
| May 15 2024 | 0.00060600 | 0.00000000 | 0.00% | 0.00060800 | 0.00062000 | 0.00060000 | 47.00 |
| May 14 2024 | 0.00060600 | -0.00000400 | -0.66% | 0.00061300 | 0.00062100 | 0.00060400 | 30.00 |
| May 13 2024 | 0.00061000 | -0.00001500 | -2.40% | 0.00063000 | 0.00063000 | 0.00060900 | 44.00 |
| May 12 2024 | 0.00062500 | -0.00002200 | -3.40% | 0.00064400 | 0.00065900 | 0.00062500 | 4.00 |
| May 11 2024 | 0.00064700 | -0.00000300 | -0.46% | 0.00065400 | 0.00065800 | 0.00064500 | 19.00 |
| May 10 2024 | 0.00065000 | 0.00000000 | 0.00% | 0.00064900 | 0.00066500 | 0.00064700 | 25.00 |
| May 09 2024 | 0.00065000 | -0.00000800 | -1.22% | 0.00065000 | 0.00065600 | 0.00064300 | 48.00 |
| May 08 2024 | 0.00065800 | 0.00002900 | 4.61% | 0.00063200 | 0.00066100 | 0.00062500 | 69.00 |
| May 07 2024 | 0.00062900 | -0.00000400 | -0.63% | 0.00063200 | 0.00064400 | 0.00062400 | 52.00 |
| May 06 2024 | 0.00063300 | -0.00002100 | -3.21% | 0.00067200 | 0.00067500 | 0.00063300 | 187.00 |
| May 05 2024 | 0.00065400 | 0.00000200 | 0.31% | 0.00064700 | 0.00066100 | 0.00063800 | 173.00 |
| May 04 2024 | 0.00065200 | -0.00000500 | -0.76% | 0.00066100 | 0.00066900 | 0.00064100 | 93.00 |
| May 03 2024 | 0.00065700 | -0.00002000 | -2.95% | 0.00067200 | 0.00068500 | 0.00065600 | 106.00 |
| May 02 2024 | 0.00067700 | 0.00001300 | 1.96% | 0.00066100 | 0.00068200 | 0.00065700 | 100.00 |
| May 01 2024 | 0.00066400 | 0.00003100 | 4.90% | 0.00063100 | 0.00066800 | 0.00062300 | 527.00 |
| Apr 30 2024 | 0.00063300 | 0.00000900 | 1.44% | 0.00063000 | 0.00063600 | 0.00060800 | 96.00 |
| Apr 29 2024 | 0.00062400 | -0.00002100 | -3.26% | 0.00064300 | 0.00064700 | 0.00062400 | 134.00 |
| Apr 28 2024 | 0.00064500 | -0.00000700 | -1.07% | 0.00065100 | 0.00066900 | 0.00064300 | 333.00 |
| Apr 27 2024 | 0.00065200 | -0.00000500 | -0.76% | 0.00065800 | 0.00068000 | 0.00065100 | 358.00 |
| Apr 26 2024 | 0.00065700 | -0.00000700 | -1.05% | 0.00067100 | 0.00068300 | 0.00065200 | 95.00 |
| Apr 25 2024 | 0.00066400 | 0.00001400 | 2.15% | 0.00064800 | 0.00067000 | 0.00063700 | 78.00 |
| Apr 24 2024 | 0.00065000 | -0.00000900 | -1.37% | 0.00065900 | 0.00068300 | 0.00064500 | 86.00 |
| Apr 23 2024 | 0.00065900 | -0.00001200 | -1.79% | 0.00067400 | 0.00068600 | 0.00065800 | 29.00 |
| Apr 22 2024 | 0.00067100 | 0.00000300 | 0.45% | 0.00068000 | 0.00068900 | 0.00066500 | 161.00 |
| Apr 21 2024 | 0.00066800 | -0.00002900 | -4.16% | 0.00068300 | 0.00069100 | 0.00066600 | 41.00 |
| Apr 20 2024 | 0.00069700 | 0.00004900 | 7.56% | 0.00064500 | 0.00069700 | 0.00064100 | 214.00 |
| Apr 19 2024 | 0.00064800 | 0.00000400 | 0.62% | 0.00063700 | 0.00065200 | 0.00062300 | 18.00 |
| Apr 18 2024 | 0.00064400 | -0.00000500 | -0.77% | 0.00064600 | 0.00065800 | 0.00063600 | 139.00 |
| Apr 17 2024 | 0.00064900 | 0.00001000 | 1.56% | 0.00063500 | 0.00066100 | 0.00062400 | 242.00 |
| Apr 16 2024 | 0.00063900 | 0.00001200 | 1.91% | 0.00062800 | 0.00064100 | 0.00061700 | 36.00 |
| Apr 15 2024 | 0.00062700 | -0.00000200 | -0.32% | 0.00063000 | 0.00065200 | 0.00061300 | 941.00 |
| Apr 14 2024 | 0.00062900 | 0.00003800 | 6.43% | 0.00059200 | 0.00063600 | 0.00058300 | 186.00 |
| Apr 13 2024 | 0.00059100 | -0.00005300 | -8.23% | 0.00064800 | 0.00064800 | 0.00053800 | 793.00 |
| Apr 12 2024 | 0.00064400 | -0.00009500 | -12.86% | 0.00073700 | 0.00074000 | 0.00053800 | 388.00 |
| Apr 11 2024 | 0.00073900 | -0.00001400 | -1.86% | 0.00075200 | 0.00075300 | 0.00072500 | 216.00 |
| Apr 10 2024 | 0.00075300 | -0.00002400 | -3.09% | 0.00077400 | 0.00077900 | 0.00074100 | 38.00 |
| Apr 09 2024 | 0.00077700 | -0.00002300 | -2.88% | 0.00079800 | 0.00080800 | 0.00077700 | 144.00 |
| Apr 08 2024 | 0.00080000 | 0.00002200 | 2.83% | 0.00077800 | 0.00080000 | 0.00076600 | 179.00 |
| Apr 07 2024 | 0.00077800 | -0.00001000 | -1.27% | 0.00079200 | 0.00079600 | 0.00077500 | 8.00 |
| Apr 06 2024 | 0.00078800 | -0.00000400 | -0.51% | 0.00079000 | 0.00080600 | 0.00078600 | 39.00 |
| Apr 05 2024 | 0.00079200 | -0.00000900 | -1.12% | 0.00080200 | 0.00080300 | 0.00077600 | 39.00 |
| Apr 04 2024 | 0.00080100 | -0.00000700 | -0.87% | 0.00081200 | 0.00083200 | 0.00079500 | 13.00 |
| Apr 03 2024 | 0.00080800 | -0.00001600 | -1.94% | 0.00081300 | 0.00084400 | 0.00080800 | 25.00 |
| Apr 02 2024 | 0.00082400 | 0.00000500 | 0.61% | 0.00082700 | 0.00082700 | 0.00080100 | 18.00 |
| Apr 01 2024 | 0.00081900 | -0.00003500 | -4.10% | 0.00085100 | 0.00085400 | 0.00081700 | 144.00 |
| Mar 31 2024 | 0.00085400 | -0.00000300 | -0.35% | 0.00084300 | 0.00086200 | 0.00084300 | 332.00 |
| Mar 30 2024 | 0.00085700 | -0.00000600 | -0.70% | 0.00086700 | 0.00088000 | 0.00085000 | 28.00 |
| Mar 29 2024 | 0.00086300 | -0.00000400 | -0.46% | 0.00086200 | 0.00088900 | 0.00085100 | 263.00 |
| Mar 28 2024 | 0.00086700 | -0.00000700 | -0.80% | 0.00087400 | 0.00088000 | 0.00085200 | 26.00 |
