Register to chat with like-minded investors on our interactive forums.
EGLDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.00060000 | -0.00001600 | -2.60% | 0.00061400 | 0.00062900 | 0.00059600 | 3,369.00 |
| Jul 12 2024 | 0.00061600 | -0.00000900 | -1.44% | 0.00062600 | 0.00063600 | 0.00060600 | 4,062.00 |
| Jul 11 2024 | 0.00062500 | -0.00001300 | -2.04% | 0.00063500 | 0.00063700 | 0.00061500 | 7,025.00 |
| Jul 10 2024 | 0.00063800 | 0.00000300 | 0.47% | 0.00063600 | 0.00065100 | 0.00061500 | 6,109.00 |
| Jul 09 2024 | 0.00063500 | 0.00001200 | 1.93% | 0.00062400 | 0.00065200 | 0.00061200 | 15,821.00 |
| Jul 08 2024 | 0.00062300 | 0.00003600 | 6.13% | 0.00058300 | 0.00062400 | 0.00058200 | 10,646.00 |
| Jul 07 2024 | 0.00058700 | -0.00000600 | -1.01% | 0.00059500 | 0.00060100 | 0.00057400 | 7,029.00 |
| Jul 06 2024 | 0.00059300 | 0.00000800 | 1.37% | 0.00058600 | 0.00060800 | 0.00058000 | 13,901.00 |
| Jul 05 2024 | 0.00058500 | 0.00003900 | 7.14% | 0.00053800 | 0.00060000 | 0.00049900 | 30,333.00 |
| Jul 04 2024 | 0.00054600 | 0.00003100 | 6.02% | 0.00051300 | 0.00055300 | 0.00049900 | 13,179.00 |
| Jul 03 2024 | 0.00051500 | -0.00000100 | -0.19% | 0.00051500 | 0.00053200 | 0.00050900 | 8,922.00 |
| Jul 02 2024 | 0.00051600 | 0.00002500 | 5.09% | 0.00048900 | 0.00052100 | 0.00048900 | 18,504.00 |
| Jul 01 2024 | 0.00049100 | 0.00001800 | 3.81% | 0.00047400 | 0.00050900 | 0.00046900 | 32,141.00 |
| Jun 30 2024 | 0.00047300 | 0.00000700 | 1.50% | 0.00046700 | 0.00047500 | 0.00045800 | 8,472.00 |
| Jun 29 2024 | 0.00046600 | -0.00001600 | -3.32% | 0.00048100 | 0.00048600 | 0.00046600 | 4,684.00 |
| Jun 28 2024 | 0.00048200 | -0.00000400 | -0.82% | 0.00048600 | 0.00049100 | 0.00048100 | 8,972.00 |
| Jun 27 2024 | 0.00048600 | 0.00000100 | 0.21% | 0.00048400 | 0.00048900 | 0.00047500 | 6,933.00 |
| Jun 26 2024 | 0.00048500 | 0.00000300 | 0.62% | 0.00048400 | 0.00048900 | 0.00047700 | 5,318.00 |
| Jun 25 2024 | 0.00048200 | -0.00000100 | -0.21% | 0.00048300 | 0.00050300 | 0.00047900 | 9,868.00 |
| Jun 24 2024 | 0.00048300 | 0.00003600 | 8.05% | 0.00044800 | 0.00048600 | 0.00043200 | 11,244.00 |
| Jun 23 2024 | 0.00044700 | 0.00000100 | 0.22% | 0.00044600 | 0.00045500 | 0.00043700 | 6,319.00 |
| Jun 22 2024 | 0.00044600 | -0.00000200 | -0.45% | 0.00044500 | 0.00045000 | 0.00043700 | 7,845.00 |
| Jun 21 2024 | 0.00044800 | -0.00000100 | -0.22% | 0.00044500 | 0.00045800 | 0.00044300 | 9,545.00 |
| Jun 20 2024 | 0.00044900 | -0.00000400 | -0.88% | 0.00045300 | 0.00046400 | 0.00044600 | 6,091.00 |
| Jun 19 2024 | 0.00045300 | 0.00000400 | 0.89% | 0.00044800 | 0.00046600 | 0.00044600 | 11,991.00 |
| Jun 18 2024 | 0.00044900 | -0.00001900 | -4.06% | 0.00046900 | 0.00046900 | 0.00041600 | 16,820.00 |
| Jun 17 2024 | 0.00046800 | -0.00003200 | -6.40% | 0.00049900 | 0.00050400 | 0.00046200 | 16,364.00 |
| Jun 16 2024 | 0.00050000 | -0.00000300 | -0.60% | 0.00050200 | 0.00050300 | 0.00049600 | 3,741.00 |
| Jun 15 2024 | 0.00050300 | 0.00001100 | 2.24% | 0.00049300 | 0.00050300 | 0.00049100 | 4,109.00 |
| Jun 14 2024 | 0.00049200 | -0.00000400 | -0.81% | 0.00049900 | 0.00051000 | 0.00048200 | 7,202.00 |
| Jun 13 2024 | 0.00049600 | -0.00001300 | -2.55% | 0.00051100 | 0.00051100 | 0.00049200 | 7,049.00 |
| Jun 12 2024 | 0.00050900 | 0.00001600 | 3.25% | 0.00049500 | 0.00051400 | 0.00049000 | 5,153.00 |
| Jun 11 2024 | 0.00049300 | -0.00001100 | -2.18% | 0.00050400 | 0.00050800 | 0.00049100 | 4,909.00 |
| Jun 10 2024 | 0.00050400 | -0.00000700 | -1.37% | 0.00050800 | 0.00051500 | 0.00049900 | 9,740.00 |
| Jun 09 2024 | 0.00051100 | 0.00001200 | 2.40% | 0.00049800 | 0.00051500 | 0.00049400 | 5,926.00 |
| Jun 08 2024 | 0.00049900 | -0.00002100 | -4.04% | 0.00051600 | 0.00052000 | 0.00049600 | 9,756.00 |
| Jun 07 2024 | 0.00052000 | -0.00003100 | -5.63% | 0.00055100 | 0.00056200 | 0.00048400 | 10,447.00 |
| Jun 06 2024 | 0.00055100 | -0.00001500 | -2.65% | 0.00056500 | 0.00056500 | 0.00054800 | 3,181.00 |
| Jun 05 2024 | 0.00056600 | 0.00001200 | 2.17% | 0.00055700 | 0.00056800 | 0.00055000 | 3,761.00 |
| Jun 04 2024 | 0.00055400 | -0.00000700 | -1.25% | 0.00056000 | 0.00056700 | 0.00055200 | 2,965.00 |
| Jun 03 2024 | 0.00056100 | 0.00000100 | 0.18% | 0.00056200 | 0.00056800 | 0.00055200 | 3,281.00 |
| Jun 02 2024 | 0.00056000 | -0.00001100 | -1.93% | 0.00057000 | 0.00057700 | 0.00055700 | 1,812.00 |
| Jun 01 2024 | 0.00057100 | -0.00000700 | -1.21% | 0.00057700 | 0.00057700 | 0.00056700 | 1,497.00 |
| May 31 2024 | 0.00057800 | 0.00000700 | 1.23% | 0.00057000 | 0.00057900 | 0.00056400 | 4,859.00 |
| May 30 2024 | 0.00057100 | -0.00001600 | -2.73% | 0.00058800 | 0.00059200 | 0.00056800 | 4,212.00 |
| May 29 2024 | 0.00058700 | 0.00000400 | 0.69% | 0.00058300 | 0.00060900 | 0.00057800 | 5,803.00 |
| May 28 2024 | 0.00058300 | 0.00000900 | 1.57% | 0.00057800 | 0.00058600 | 0.00057000 | 3,427.00 |
| May 27 2024 | 0.00057400 | 0.00000500 | 0.88% | 0.00056800 | 0.00057800 | 0.00056400 | 3,850.00 |
| May 26 2024 | 0.00056900 | -0.00000100 | -0.18% | 0.00057000 | 0.00058400 | 0.00055900 | 3,760.00 |
| May 25 2024 | 0.00057000 | 0.00000400 | 0.71% | 0.00056600 | 0.00057500 | 0.00056500 | 2,046.00 |
| May 24 2024 | 0.00056600 | 0.00000100 | 0.18% | 0.00056500 | 0.00057200 | 0.00055300 | 2,824.00 |
| May 23 2024 | 0.00056500 | 0.00000000 | 0.00% | 0.00056500 | 0.00057300 | 0.00055200 | 6,398.00 |
| May 22 2024 | 0.00056500 | -0.00001900 | -3.25% | 0.00058200 | 0.00058200 | 0.00055800 | 4,581.00 |
| May 21 2024 | 0.00058400 | 0.00000900 | 1.57% | 0.00057900 | 0.00060400 | 0.00057500 | 7,115.00 |
| May 20 2024 | 0.00057500 | 0.00000200 | 0.35% | 0.00057200 | 0.00059800 | 0.00056300 | 3,914.00 |
| May 19 2024 | 0.00057300 | -0.00003000 | -4.98% | 0.00060100 | 0.00060500 | 0.00057300 | 2,756.00 |
| May 18 2024 | 0.00060300 | -0.00000200 | -0.33% | 0.00060600 | 0.00061100 | 0.00060100 | 1,383.00 |
| May 17 2024 | 0.00060500 | -0.00000900 | -1.47% | 0.00061300 | 0.00061900 | 0.00060300 | 2,862.00 |
| May 16 2024 | 0.00061400 | 0.00000600 | 0.99% | 0.00060800 | 0.00062000 | 0.00060200 | 3,957.00 |
| May 15 2024 | 0.00060800 | -0.00000200 | -0.33% | 0.00061200 | 0.00061300 | 0.00060100 | 3,256.00 |
| May 14 2024 | 0.00061000 | -0.00000200 | -0.33% | 0.00061400 | 0.00062200 | 0.00060500 | 5,647.00 |
| May 13 2024 | 0.00061200 | -0.00001700 | -2.70% | 0.00062700 | 0.00063200 | 0.00060700 | 3,073.00 |
| May 12 2024 | 0.00062900 | -0.00001700 | -2.63% | 0.00064600 | 0.00065600 | 0.00062300 | 3,698.00 |
| May 11 2024 | 0.00064600 | -0.00000400 | -0.62% | 0.00065200 | 0.00066400 | 0.00064600 | 3,555.00 |
| May 10 2024 | 0.00065000 | 0.00000300 | 0.46% | 0.00065600 | 0.00066500 | 0.00064800 | 2,121.00 |
| May 09 2024 | 0.00064700 | -0.00000900 | -1.37% | 0.00065100 | 0.00065500 | 0.00063900 | 2,861.00 |
| May 08 2024 | 0.00065600 | 0.00002600 | 4.13% | 0.00063000 | 0.00066100 | 0.00062600 | 5,456.00 |
| May 07 2024 | 0.00063000 | -0.00000100 | -0.16% | 0.00063200 | 0.00063600 | 0.00062400 | 3,871.00 |
| May 06 2024 | 0.00063100 | -0.00002000 | -3.07% | 0.00065100 | 0.00068000 | 0.00063100 | 6,437.00 |
| May 05 2024 | 0.00065100 | 0.00000100 | 0.15% | 0.00064300 | 0.00066200 | 0.00064000 | 2,126.00 |
| May 04 2024 | 0.00065000 | -0.00001000 | -1.52% | 0.00066000 | 0.00066000 | 0.00064700 | 2,114.00 |
| May 03 2024 | 0.00066000 | -0.00001200 | -1.79% | 0.00067600 | 0.00067900 | 0.00065700 | 7,455.00 |
| May 02 2024 | 0.00067200 | 0.00000800 | 1.20% | 0.00065900 | 0.00067600 | 0.00064900 | 10,772.00 |
| May 01 2024 | 0.00066400 | 0.00003200 | 5.06% | 0.00063400 | 0.00066800 | 0.00062300 | 15,945.00 |
| Apr 30 2024 | 0.00063200 | 0.00000400 | 0.64% | 0.00062600 | 0.00063400 | 0.00060700 | 14,219.00 |
| Apr 29 2024 | 0.00062800 | -0.00001300 | -2.03% | 0.00064200 | 0.00065300 | 0.00062400 | 9,749.00 |
| Apr 28 2024 | 0.00064100 | -0.00001200 | -1.84% | 0.00065200 | 0.00065900 | 0.00064000 | 5,793.00 |
| Apr 27 2024 | 0.00065300 | -0.00000700 | -1.06% | 0.00066100 | 0.00067800 | 0.00065100 | 11,285.00 |
| Apr 26 2024 | 0.00066000 | -0.00000400 | -0.60% | 0.00066400 | 0.00067100 | 0.00065300 | 6,657.00 |
| Apr 25 2024 | 0.00066400 | 0.00001700 | 2.63% | 0.00064800 | 0.00067100 | 0.00063500 | 8,206.00 |
| Apr 24 2024 | 0.00064700 | -0.00001500 | -2.27% | 0.00066300 | 0.00068100 | 0.00064300 | 12,334.00 |
| Apr 23 2024 | 0.00066200 | -0.00001200 | -1.78% | 0.00067200 | 0.00067800 | 0.00066000 | 10,200.00 |
| Apr 22 2024 | 0.00067400 | 0.00000700 | 1.05% | 0.00067000 | 0.00068400 | 0.00066800 | 9,797.00 |
| Apr 21 2024 | 0.00066700 | -0.00001800 | -2.63% | 0.00068400 | 0.00068700 | 0.00066400 | 10,349.00 |
| Apr 20 2024 | 0.00068500 | 0.00004300 | 6.70% | 0.00064400 | 0.00069600 | 0.00063800 | 4,619.00 |
| Apr 19 2024 | 0.00064200 | -0.00000100 | -0.16% | 0.00064100 | 0.00064700 | 0.00062100 | 3,918.00 |
| Apr 18 2024 | 0.00064300 | -0.00000300 | -0.46% | 0.00064800 | 0.00065700 | 0.00063400 | 4,544.00 |
| Apr 17 2024 | 0.00064600 | 0.00001300 | 2.05% | 0.00063000 | 0.00066600 | 0.00062100 | 4,275.00 |
| Apr 16 2024 | 0.00063300 | 0.00000400 | 0.64% | 0.00062600 | 0.00063900 | 0.00061400 | 6,594.00 |
| Apr 15 2024 | 0.00062900 | 0.00000100 | 0.16% | 0.00062500 | 0.00065300 | 0.00061200 | 11,512.00 |
| Apr 14 2024 | 0.00062800 | 0.00003700 | 6.26% | 0.00058800 | 0.00077900 | 0.00058000 | 19,289.00 |
| Apr 13 2024 | 0.00059100 | -0.00005600 | -8.66% | 0.00064900 | 0.00064900 | 0.00052600 | 35,565.00 |
