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% | 0.00061600 | 0.00062900 | 0.00059600 | 3,422.00 |
| Jul 12 2024 | 0.00061600 | -0.00000900 | -1.44% | 0.00062500 | 0.00063600 | 0.00060600 | 4,043.00 |
| Jul 11 2024 | 0.00062500 | -0.00001300 | -2.04% | 0.00063800 | 0.00064400 | 0.00061400 | 7,073.00 |
| Jul 10 2024 | 0.00063800 | 0.00000300 | 0.47% | 0.00063400 | 0.00065100 | 0.00061500 | 6,390.00 |
| Jul 09 2024 | 0.00063500 | 0.00001600 | 2.58% | 0.00062300 | 0.00065200 | 0.00061200 | 16,161.00 |
| Jul 08 2024 | 0.00061900 | 0.00003400 | 5.81% | 0.00058700 | 0.00062400 | 0.00057800 | 13,353.00 |
| Jul 07 2024 | 0.00058500 | -0.00000800 | -1.35% | 0.00059300 | 0.00060200 | 0.00057400 | 7,255.00 |
| Jul 06 2024 | 0.00059300 | 0.00000900 | 1.54% | 0.00058500 | 0.00060800 | 0.00058000 | 14,113.00 |
| Jul 05 2024 | 0.00058400 | 0.00004000 | 7.35% | 0.00054600 | 0.00061853 | 0.00049337 | 30,842.00 |
| Jul 04 2024 | 0.00054400 | 0.00002900 | 5.63% | 0.00051500 | 0.00056100 | 0.00049400 | 14,150.00 |
| Jul 03 2024 | 0.00051500 | -0.00000100 | -0.19% | 0.00051600 | 0.00053300 | 0.00050700 | 9,092.00 |
| Jul 02 2024 | 0.00051600 | 0.00002700 | 5.52% | 0.00049100 | 0.00052100 | 0.00048800 | 18,609.00 |
| Jul 01 2024 | 0.00048900 | 0.00001700 | 3.60% | 0.00047700 | 0.00050900 | 0.00046900 | 35,900.00 |
| Jun 30 2024 | 0.00047200 | 0.00000700 | 1.51% | 0.00046600 | 0.00047800 | 0.00045400 | 8,516.00 |
| Jun 29 2024 | 0.00046500 | -0.00001700 | -3.53% | 0.00048200 | 0.00048800 | 0.00046500 | 4,893.00 |
| Jun 28 2024 | 0.00048200 | -0.00000400 | -0.82% | 0.00048600 | 0.00049900 | 0.00047900 | 9,148.00 |
| Jun 27 2024 | 0.00048600 | 0.00000100 | 0.21% | 0.00048500 | 0.00048900 | 0.00046003 | 7,049.00 |
| Jun 26 2024 | 0.00048500 | 0.00000400 | 0.83% | 0.00048200 | 0.00048900 | 0.00047600 | 11,902.00 |
| Jun 25 2024 | 0.00048100 | -0.00000200 | -0.41% | 0.00048300 | 0.00050300 | 0.00047900 | 10,051.00 |
| Jun 24 2024 | 0.00048300 | 0.00003800 | 8.54% | 0.00044700 | 0.00048600 | 0.00043200 | 11,724.00 |
| Jun 23 2024 | 0.00044500 | -0.00000200 | -0.45% | 0.00044600 | 0.00045500 | 0.00043700 | 6,280.00 |
| Jun 22 2024 | 0.00044700 | -0.00000200 | -0.45% | 0.00044800 | 0.00045000 | 0.00043600 | 7,859.00 |
| Jun 21 2024 | 0.00044900 | 0.00000000 | 0.00% | 0.00044900 | 0.00046000 | 0.00044300 | 9,589.00 |
| Jun 20 2024 | 0.00044900 | -0.00000600 | -1.32% | 0.00045300 | 0.00046400 | 0.00044600 | 6,159.00 |
| Jun 19 2024 | 0.00045500 | 0.00000600 | 1.34% | 0.00044900 | 0.00046600 | 0.00044600 | 12,131.00 |
| Jun 18 2024 | 0.00044900 | -0.00002000 | -4.26% | 0.00046800 | 0.00047100 | 0.00041100 | 17,916.00 |
| Jun 17 2024 | 0.00046900 | -0.00003200 | -6.39% | 0.00049900 | 0.00050400 | 0.00046200 | 15,421.00 |
| Jun 16 2024 | 0.00050100 | 0.00000100 | 0.20% | 0.00050300 | 0.00051100 | 0.00049400 | 3,821.00 |
| Jun 15 2024 | 0.00050000 | 0.00000800 | 1.63% | 0.00049200 | 0.00050300 | 0.00048900 | 4,146.00 |
| Jun 14 2024 | 0.00049200 | -0.00000300 | -0.61% | 0.00049600 | 0.00051000 | 0.00048200 | 7,534.00 |
| Jun 13 2024 | 0.00049500 | -0.00001400 | -2.75% | 0.00050900 | 0.00101000 | 0.00049200 | 7,176.00 |
| Jun 12 2024 | 0.00050900 | 0.00001600 | 3.25% | 0.00049300 | 0.00051500 | 0.00048800 | 5,185.00 |
| Jun 11 2024 | 0.00049300 | -0.00001100 | -2.18% | 0.00050300 | 0.00051000 | 0.00047900 | 5,286.00 |
| Jun 10 2024 | 0.00050400 | -0.00000700 | -1.37% | 0.00050800 | 0.00051600 | 0.00049900 | 15,013.00 |
| Jun 09 2024 | 0.00051100 | 0.00001300 | 2.61% | 0.00049900 | 0.00051500 | 0.00049300 | 6,096.00 |
| Jun 08 2024 | 0.00049800 | -0.00002200 | -4.23% | 0.00052000 | 0.00052100 | 0.00049600 | 9,882.00 |
| Jun 07 2024 | 0.00052000 | -0.00003100 | -5.63% | 0.00055100 | 0.00056600 | 0.00048100 | 11,163.00 |
| Jun 06 2024 | 0.00055100 | -0.00001500 | -2.65% | 0.00056600 | 0.00057000 | 0.00054800 | 3,284.00 |
| Jun 05 2024 | 0.00056600 | 0.00001200 | 2.17% | 0.00055120 | 0.00056800 | 0.00055000 | 4,967.00 |
| Jun 04 2024 | 0.00055400 | -0.00000700 | -1.25% | 0.00056100 | 0.00056700 | 0.00055100 | 2,999.00 |
| Jun 03 2024 | 0.00056100 | 0.00000100 | 0.18% | 0.00055900 | 0.00056800 | 0.00053000 | 3,728.00 |
| Jun 02 2024 | 0.00056000 | -0.00001000 | -1.75% | 0.00057100 | 0.00060641 | 0.00055700 | 1,931.00 |
| Jun 01 2024 | 0.00057000 | -0.00000800 | -1.38% | 0.00057800 | 0.00060439 | 0.00056700 | 1,922.00 |
| May 31 2024 | 0.00057800 | 0.00000700 | 1.23% | 0.00057100 | 0.00058000 | 0.00056300 | 5,083.00 |
| May 30 2024 | 0.00057100 | -0.00001600 | -2.73% | 0.00058700 | 0.00059200 | 0.00056800 | 4,270.00 |
| May 29 2024 | 0.00058700 | 0.00000400 | 0.69% | 0.00058300 | 0.00064073 | 0.00056644 | 6,380.00 |
| May 28 2024 | 0.00058300 | 0.00000900 | 1.57% | 0.00057400 | 0.00058600 | 0.00057000 | 3,539.00 |
| May 27 2024 | 0.00057400 | 0.00000500 | 0.88% | 0.00056800 | 0.00057800 | 0.00056300 | 5,418.00 |
| May 26 2024 | 0.00056900 | 0.00000100 | 0.18% | 0.00056700 | 0.00060165 | 0.00055430 | 3,773.00 |
| May 25 2024 | 0.00056800 | 0.00000100 | 0.18% | 0.00056600 | 0.00060167 | 0.00055477 | 2,115.00 |
| May 24 2024 | 0.00056700 | 0.00000100 | 0.18% | 0.00056800 | 0.00057300 | 0.00055300 | 2,847.00 |
| May 23 2024 | 0.00056600 | 0.00000100 | 0.18% | 0.00056500 | 0.00057800 | 0.00055200 | 6,477.00 |
| May 22 2024 | 0.00056500 | -0.00001700 | -2.92% | 0.00058400 | 0.00058500 | 0.00055800 | 4,584.00 |
| May 21 2024 | 0.00058200 | 0.00000600 | 1.04% | 0.00057500 | 0.00060400 | 0.00057400 | 7,186.00 |
| May 20 2024 | 0.00057600 | 0.00000300 | 0.52% | 0.00057200 | 0.00059800 | 0.00056300 | 6,135.00 |
| May 19 2024 | 0.00057300 | -0.00003000 | -4.98% | 0.00060300 | 0.00060500 | 0.00057200 | 2,827.00 |
| May 18 2024 | 0.00060300 | -0.00000200 | -0.33% | 0.00060300 | 0.00061100 | 0.00060100 | 1,404.00 |
| May 17 2024 | 0.00060500 | -0.00000900 | -1.47% | 0.00061400 | 0.00061900 | 0.00060100 | 2,933.00 |
| May 16 2024 | 0.00061400 | 0.00000600 | 0.99% | 0.00060800 | 0.00063000 | 0.00060100 | 3,983.00 |
| May 15 2024 | 0.00060800 | -0.00000200 | -0.33% | 0.00061000 | 0.00061400 | 0.00060000 | 3,304.00 |
| May 14 2024 | 0.00061000 | -0.00000200 | -0.33% | 0.00061200 | 0.00062200 | 0.00060400 | 5,686.00 |
| May 13 2024 | 0.00061200 | -0.00001700 | -2.70% | 0.00062300 | 0.00063200 | 0.00060700 | 2,571.00 |
| May 12 2024 | 0.00062900 | -0.00001700 | -2.63% | 0.00064600 | 0.00065900 | 0.00062300 | 3,713.00 |
| May 11 2024 | 0.00064600 | -0.00000400 | -0.62% | 0.00065000 | 0.00066400 | 0.00064500 | 3,489.00 |
| May 10 2024 | 0.00065000 | 0.00000200 | 0.31% | 0.00064700 | 0.00066500 | 0.00064700 | 2,146.00 |
| May 09 2024 | 0.00064800 | -0.00000800 | -1.22% | 0.00065600 | 0.00065800 | 0.00063900 | 2,909.00 |
| May 08 2024 | 0.00065600 | 0.00002700 | 4.29% | 0.00063000 | 0.00066100 | 0.00062500 | 5,532.00 |
| May 07 2024 | 0.00062900 | -0.00000200 | -0.32% | 0.00063100 | 0.00064400 | 0.00062400 | 3,915.00 |
| May 06 2024 | 0.00063100 | -0.00002000 | -3.07% | 0.00064900 | 0.00068000 | 0.00063100 | 3,844.00 |
| May 05 2024 | 0.00065100 | -0.00000100 | -0.15% | 0.00065000 | 0.00066200 | 0.00063800 | 2,299.00 |
| May 04 2024 | 0.00065200 | -0.00000900 | -1.36% | 0.00066000 | 0.00068834 | 0.00062915 | 2,236.00 |
| May 03 2024 | 0.00066100 | -0.00001100 | -1.64% | 0.00067200 | 0.00068500 | 0.00065600 | 7,466.00 |
| May 02 2024 | 0.00067200 | 0.00001000 | 1.51% | 0.00066400 | 0.00068200 | 0.00064900 | 10,851.00 |
| May 01 2024 | 0.00066200 | 0.00002900 | 4.58% | 0.00063200 | 0.00066800 | 0.00062300 | 13,525.00 |
| Apr 30 2024 | 0.00063300 | 0.00000500 | 0.80% | 0.00062800 | 0.00063600 | 0.00060700 | 14,310.00 |
| Apr 29 2024 | 0.00062800 | -0.00001500 | -2.33% | 0.00066200 | 0.00067700 | 0.00062400 | 12,738.00 |
| Apr 28 2024 | 0.00064300 | -0.00001100 | -1.68% | 0.00065300 | 0.00066900 | 0.00064100 | 5,904.00 |
| Apr 27 2024 | 0.00065400 | -0.00000300 | -0.46% | 0.00066000 | 0.00068000 | 0.00065100 | 11,633.00 |
| Apr 26 2024 | 0.00065700 | -0.00000800 | -1.20% | 0.00066400 | 0.00068300 | 0.00065200 | 6,740.00 |
| Apr 25 2024 | 0.00066500 | 0.00001800 | 2.78% | 0.00064700 | 0.00067100 | 0.00063500 | 8,322.00 |
| Apr 24 2024 | 0.00064700 | -0.00001600 | -2.41% | 0.00066200 | 0.00068300 | 0.00064300 | 12,425.00 |
| Apr 23 2024 | 0.00066300 | -0.00001100 | -1.63% | 0.00067200 | 0.00068600 | 0.00065800 | 10,164.00 |
| Apr 22 2024 | 0.00067400 | 0.00000700 | 1.05% | 0.00067600 | 0.00068900 | 0.00066500 | 7,728.00 |
| Apr 21 2024 | 0.00066700 | -0.00001800 | -2.63% | 0.00068500 | 0.00070538 | 0.00066400 | 10,530.00 |
| Apr 20 2024 | 0.00068500 | 0.00004400 | 6.86% | 0.00064200 | 0.00069600 | 0.00063800 | 4,833.00 |
| Apr 19 2024 | 0.00064100 | -0.00000200 | -0.31% | 0.00064300 | 0.00065200 | 0.00061338 | 3,940.00 |
| Apr 18 2024 | 0.00064300 | -0.00000300 | -0.46% | 0.00064600 | 0.00065800 | 0.00063400 | 4,737.00 |
| Apr 17 2024 | 0.00064600 | 0.00000700 | 1.10% | 0.00063300 | 0.00066600 | 0.00062100 | 4,522.00 |
| Apr 16 2024 | 0.00063900 | 0.00001200 | 1.91% | 0.00062900 | 0.00066064 | 0.00061400 | 7,070.00 |
| Apr 15 2024 | 0.00062700 | -0.00000300 | -0.48% | 0.00062500 | 0.00065300 | 0.00061200 | 11,900.00 |
| Apr 14 2024 | 0.00063000 | 0.00004000 | 6.78% | 0.00059100 | 0.00077900 | 0.00058000 | 19,778.00 |
| Apr 13 2024 | 0.00059000 | -0.00005900 | -9.09% | 0.00064700 | 0.00064900 | 0.00052600 | 36,497.00 |
