Register for real-time alerts, custom portfolio, and market moversEGLDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 41.97 | -0.880 | -2.05% | 42.83 | 43.34 | 41.70 | 100,136.00 |
| Apr 25 2024 | 42.85 | 1.27 | 3.05% | 41.59 | 43.45 | 40.70 | 132,655.00 |
| Apr 24 2024 | 41.58 | -2.37 | -5.39% | 44.08 | 45.60 | 41.10 | 188,559.00 |
| Apr 23 2024 | 43.95 | -1.08 | -2.40% | 44.87 | 45.46 | 43.72 | 139,248.00 |
| Apr 22 2024 | 45.03 | 1.71 | 3.95% | 43.38 | 45.41 | 43.24 | 107,680.00 |
| Apr 21 2024 | 43.32 | -1.15 | -2.59% | 44.14 | 44.77 | 42.67 | 96,769.00 |
| Apr 20 2024 | 44.47 | 3.52 | 8.60% | 40.92 | 45.47 | 40.38 | 160,662.00 |
| Apr 19 2024 | 40.95 | 0.180 | 0.44% | 40.67 | 41.70 | 37.30 | 177,512.00 |
| Apr 18 2024 | 40.77 | 1.14 | 2.88% | 39.59 | 41.22 | 38.67 | 149,980.00 |
| Apr 17 2024 | 39.63 | -0.690 | -1.71% | 40.06 | 41.11 | 38.21 | 149,135.00 |
| Apr 16 2024 | 40.32 | 0.550 | 1.38% | 39.55 | 40.93 | 38.11 | 179,711.00 |
| Apr 15 2024 | 39.77 | -1.40 | -3.40% | 40.88 | 43.41 | 38.60 | 228,263.00 |
| Apr 14 2024 | 41.17 | 3.42 | 9.06% | 37.73 | 49.30 | 36.31 | 391,234.00 |
| Apr 13 2024 | 37.75 | -5.75 | -13.22% | 43.43 | 43.59 | 32.82 | 693,154.00 |
| Apr 12 2024 | 43.50 | -8.33 | -16.07% | 51.86 | 52.39 | 39.10 | 573,800.00 |
| Apr 11 2024 | 51.83 | -1.03 | -1.95% | 52.68 | 53.74 | 50.99 | 126,324.00 |
| Apr 10 2024 | 52.86 | -0.870 | -1.62% | 53.63 | 54.07 | 50.76 | 186,651.00 |
| Apr 09 2024 | 53.73 | -3.10 | -5.45% | 56.84 | 57.15 | 53.50 | 148,901.00 |
| Apr 08 2024 | 56.83 | 2.64 | 4.87% | 54.17 | 57.15 | 53.09 | 150,863.00 |
| Apr 07 2024 | 54.19 | -0.450 | -0.82% | 54.68 | 55.19 | 53.46 | 94,509.00 |
| Apr 06 2024 | 54.64 | 1.00 | 1.86% | 53.53 | 54.99 | 53.42 | 80,123.00 |
| Apr 05 2024 | 53.64 | -1.10 | -2.01% | 54.58 | 54.80 | 51.38 | 118,793.00 |
| Apr 04 2024 | 54.74 | 1.12 | 2.09% | 53.48 | 55.90 | 52.71 | 143,754.00 |
| Apr 03 2024 | 53.62 | 0.020 | 0.04% | 53.73 | 55.74 | 51.87 | 158,660.00 |
| Apr 02 2024 | 53.60 | -4.02 | -6.98% | 57.42 | 57.47 | 52.23 | 258,986.00 |
| Apr 01 2024 | 57.62 | -2.59 | -4.30% | 60.12 | 60.48 | 55.68 | 241,008.00 |
| Mar 31 2024 | 60.21 | 1.19 | 2.02% | 58.93 | 60.59 | 58.73 | 86,456.00 |
| Mar 30 2024 | 59.02 | -1.87 | -3.07% | 60.73 | 61.30 | 58.58 | 108,655.00 |
| Mar 29 2024 | 60.89 | -0.310 | -0.51% | 61.15 | 62.13 | 59.34 | 172,658.00 |
| Mar 28 2024 | 61.20 | 0.240 | 0.39% | 60.90 | 61.75 | 59.36 | 147,591.00 |
| Mar 27 2024 | 60.96 | -2.58 | -4.06% | 63.39 | 63.93 | 59.78 | 209,605.00 |
| Mar 26 2024 | 63.54 | 0.090 | 0.14% | 63.39 | 64.84 | 61.87 | 249,874.00 |
| Mar 25 2024 | 63.45 | 1.37 | 2.21% | 61.81 | 64.39 | 61.51 | 187,877.00 |
| Mar 24 2024 | 62.08 | 2.52 | 4.23% | 59.64 | 62.38 | 58.98 | 115,800.00 |
| Mar 23 2024 | 59.56 | 0.800 | 1.36% | 58.60 | 61.16 | 58.10 | 113,076.00 |
| Mar 22 2024 | 58.76 | -1.53 | -2.54% | 60.12 | 61.48 | 56.85 | 174,947.00 |
| Mar 21 2024 | 60.29 | -0.710 | -1.16% | 60.87 | 62.25 | 59.07 | 194,666.00 |
| Mar 20 2024 | 61.00 | 5.95 | 10.81% | 55.43 | 61.33 | 54.01 | 235,264.00 |
| Mar 19 2024 | 55.05 | -5.37 | -8.89% | 60.37 | 61.08 | 53.85 | 361,788.00 |
| Mar 18 2024 | 60.42 | -4.24 | -6.56% | 64.37 | 65.08 | 59.38 | 233,038.00 |
| Mar 17 2024 | 64.66 | 2.16 | 3.46% | 62.79 | 65.08 | 58.76 | 261,992.00 |
| Mar 16 2024 | 62.50 | -6.66 | -9.63% | 69.22 | 70.69 | 60.93 | 292,716.00 |
| Mar 15 2024 | 69.16 | -4.45 | -6.05% | 75.74 | 76.50 | 65.15 | 366,692.00 |
| Mar 14 2024 | 73.61 | 0.00 | 0.00% | 73.61 | 73.61 | 73.61 | 0.00 |
| Mar 13 2024 | 73.61 | 1.08 | 1.49% | 72.00 | 78.00 | 71.24 | 528,276.00 |
| Mar 12 2024 | 72.53 | 2.23 | 3.17% | 70.30 | 72.69 | 66.03 | 480,305.00 |
| Mar 11 2024 | 70.30 | 3.23 | 4.82% | 67.00 | 71.83 | 64.14 | 443,018.00 |
| Mar 10 2024 | 67.07 | -1.28 | -1.87% | 68.40 | 69.89 | 65.19 | 228,947.00 |
| Mar 09 2024 | 68.35 | 0.880 | 1.30% | 67.21 | 69.80 | 66.08 | 254,995.00 |
| Mar 08 2024 | 67.47 | 0.210 | 0.31% | 67.60 | 68.10 | 64.27 | 235,423.00 |
| Mar 07 2024 | 67.26 | 2.68 | 4.15% | 64.86 | 67.80 | 64.50 | 327,612.00 |
| Mar 06 2024 | 64.58 | 3.45 | 5.64% | 61.31 | 64.76 | 58.75 | 294,891.00 |
| Mar 05 2024 | 61.13 | -7.15 | -10.47% | 68.08 | 68.57 | 56.98 | 428,567.00 |
| Mar 04 2024 | 68.28 | -3.19 | -4.46% | 70.64 | 71.42 | 66.21 | 326,262.00 |
| Mar 03 2024 | 71.47 | 5.35 | 8.09% | 69.45 | 73.78 | 65.92 | 721,264.00 |
| Mar 02 2024 | 66.12 | 2.89 | 4.57% | 63.05 | 66.45 | 63.04 | 269,359.00 |
| Mar 01 2024 | 63.23 | 3.15 | 5.24% | 60.25 | 63.45 | 60.12 | 214,438.00 |
| Feb 29 2024 | 60.08 | 0.320 | 0.54% | 59.80 | 63.70 | 58.52 | 405,765.00 |
| Feb 28 2024 | 59.76 | -0.420 | -0.70% | 60.11 | 62.78 | 56.51 | 395,051.00 |
| Feb 27 2024 | 60.18 | -0.260 | -0.43% | 61.99 | 62.06 | 58.30 | 220,321.00 |
| Feb 26 2024 | 60.44 | 2.76 | 4.79% | 57.64 | 60.70 | 56.95 | 210,534.00 |
| Feb 25 2024 | 57.68 | -0.630 | -1.08% | 58.31 | 58.35 | 56.72 | 91,906.00 |
| Feb 24 2024 | 58.31 | 2.14 | 3.81% | 56.17 | 58.64 | 55.03 | 105,712.00 |
| Feb 23 2024 | 56.17 | -1.29 | -2.25% | 57.49 | 58.23 | 55.20 | 115,684.00 |
| Feb 22 2024 | 57.46 | -0.120 | -0.21% | 57.55 | 58.99 | 56.23 | 143,088.00 |
| Feb 21 2024 | 57.58 | -2.53 | -4.21% | 60.05 | 60.11 | 55.37 | 188,750.00 |
| Feb 20 2024 | 60.11 | -0.740 | -1.22% | 60.98 | 61.90 | 57.30 | 236,389.00 |
| Feb 19 2024 | 60.85 | 1.34 | 2.25% | 59.58 | 61.74 | 59.04 | 218,873.00 |
| Feb 18 2024 | 59.51 | 1.57 | 2.71% | 58.05 | 60.00 | 57.24 | 120,367.00 |
| Feb 17 2024 | 57.94 | -1.37 | -2.31% | 59.20 | 59.31 | 56.01 | 129,437.00 |
| Feb 16 2024 | 59.31 | -1.58 | -2.59% | 60.88 | 62.77 | 58.02 | 212,572.00 |
| Feb 15 2024 | 60.89 | 0.100 | 0.16% | 60.78 | 61.20 | 58.59 | 233,365.00 |
| Feb 14 2024 | 60.79 | 1.57 | 2.65% | 59.07 | 61.01 | 58.03 | 164,019.00 |
| Feb 13 2024 | 59.22 | 1.32 | 2.28% | 57.96 | 61.15 | 57.64 | 290,021.00 |
| Feb 12 2024 | 57.90 | 2.14 | 3.84% | 55.71 | 59.00 | 55.10 | 210,568.00 |
| Feb 11 2024 | 55.76 | -1.23 | -2.16% | 56.81 | 57.24 | 54.91 | 100,309.00 |
| Feb 10 2024 | 56.99 | 1.67 | 3.02% | 55.44 | 58.00 | 54.98 | 231,891.00 |
| Feb 09 2024 | 55.32 | 1.41 | 2.62% | 54.01 | 55.49 | 53.78 | 144,611.00 |
| Feb 08 2024 | 53.91 | 0.470 | 0.88% | 53.65 | 55.94 | 52.84 | 239,001.00 |
| Feb 07 2024 | 53.44 | 0.890 | 1.69% | 52.55 | 53.62 | 50.91 | 124,435.00 |
| Feb 06 2024 | 52.55 | -0.790 | -1.48% | 53.21 | 53.87 | 52.25 | 85,381.00 |
| Feb 05 2024 | 53.34 | -0.100 | -0.19% | 53.50 | 54.43 | 52.39 | 76,916.00 |
| Feb 04 2024 | 53.44 | -0.610 | -1.13% | 53.88 | 54.42 | 52.75 | 82,348.00 |
| Feb 03 2024 | 54.05 | -1.34 | -2.42% | 55.49 | 55.82 | 53.87 | 60,630.00 |
| Feb 02 2024 | 55.39 | 1.91 | 3.57% | 53.36 | 57.15 | 53.22 | 224,010.00 |
| Feb 01 2024 | 53.48 | 0.300 | 0.56% | 53.31 | 53.97 | 51.43 | 218,621.00 |
| Jan 31 2024 | 53.18 | -3.86 | -6.77% | 57.23 | 57.37 | 52.24 | 267,724.00 |
| Jan 30 2024 | 57.04 | 1.16 | 2.08% | 55.87 | 59.13 | 55.15 | 278,597.00 |
| Jan 29 2024 | 55.88 | 2.76 | 5.20% | 52.78 | 56.12 | 52.56 | 179,918.00 |
| Jan 28 2024 | 53.12 | -0.460 | -0.86% | 53.68 | 54.34 | 52.16 | 119,398.00 |
| Jan 27 2024 | 53.58 | 1.79 | 3.46% | 51.83 | 53.92 | 51.09 | 106,356.00 |
