Register for streaming realtime charts, analysis tools, and prices.
EGLDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 35.57 | -0.100 | -0.28% | 35.55 | 36.70 | 35.01 | 3,819.00 |
| Jul 12 2024 | 35.67 | -0.310 | -0.86% | 35.99 | 36.39 | 35.07 | 7,187.00 |
| Jul 11 2024 | 35.98 | -0.920 | -2.49% | 36.72 | 37.09 | 35.54 | 5,682.00 |
| Jul 10 2024 | 36.90 | -0.010 | -0.03% | 36.94 | 37.52 | 36.28 | 7,453.00 |
| Jul 09 2024 | 36.91 | 1.72 | 4.89% | 35.09 | 37.64 | 35.09 | 16,348.00 |
| Jul 08 2024 | 35.19 | 2.36 | 7.19% | 32.78 | 35.37 | 31.67 | 17,574.00 |
| Jul 07 2024 | 32.83 | -1.78 | -5.14% | 34.56 | 34.91 | 32.42 | 7,990.00 |
| Jul 06 2024 | 34.61 | 1.45 | 4.37% | 33.03 | 35.12 | 32.71 | 15,530.00 |
| Jul 05 2024 | 33.16 | 2.08 | 6.69% | 30.91 | 33.78 | 27.30 | 37,771.00 |
| Jul 04 2024 | 31.08 | 0.050 | 0.16% | 30.91 | 32.30 | 28.79 | 18,478.00 |
| Jul 03 2024 | 31.03 | -0.970 | -3.03% | 32.00 | 32.20 | 30.37 | 11,197.00 |
| Jul 02 2024 | 32.00 | 1.21 | 3.93% | 30.75 | 32.65 | 30.68 | 13,713.00 |
| Jul 01 2024 | 30.79 | 1.17 | 3.95% | 29.61 | 31.94 | 29.58 | 14,335.00 |
| Jun 30 2024 | 29.62 | 1.21 | 4.26% | 28.41 | 29.87 | 27.84 | 4,670.00 |
| Jun 29 2024 | 28.41 | -0.640 | -2.20% | 29.00 | 29.53 | 28.41 | 4,843.00 |
| Jun 28 2024 | 29.05 | -0.890 | -2.97% | 29.98 | 30.12 | 29.00 | 5,551.00 |
| Jun 27 2024 | 29.94 | 0.470 | 1.59% | 29.40 | 30.23 | 28.97 | 5,864.00 |
| Jun 26 2024 | 29.47 | -0.270 | -0.91% | 29.81 | 30.70 | 29.03 | 6,757.00 |
| Jun 25 2024 | 29.74 | 0.630 | 2.16% | 29.16 | 30.72 | 28.90 | 9,327.00 |
| Jun 24 2024 | 29.11 | 0.940 | 3.34% | 28.28 | 29.19 | 26.58 | 10,275.00 |
| Jun 23 2024 | 28.17 | -0.440 | -1.54% | 28.65 | 29.24 | 27.86 | 5,557.00 |
| Jun 22 2024 | 28.61 | -0.130 | -0.45% | 28.63 | 28.90 | 28.15 | 4,348.00 |
| Jun 21 2024 | 28.74 | -0.320 | -1.10% | 29.06 | 29.57 | 28.19 | 7,200.00 |
| Jun 20 2024 | 29.06 | -0.390 | -1.32% | 29.36 | 30.76 | 28.79 | 13,077.00 |
| Jun 19 2024 | 29.45 | 0.180 | 0.61% | 29.16 | 30.55 | 28.93 | 11,115.00 |
| Jun 18 2024 | 29.27 | -1.82 | -5.85% | 31.23 | 31.27 | 26.88 | 26,675.00 |
| Jun 17 2024 | 31.09 | -2.25 | -6.75% | 33.32 | 33.64 | 30.11 | 8,037.00 |
| Jun 16 2024 | 33.34 | 0.040 | 0.12% | 33.22 | 33.52 | 32.70 | 2,820.00 |
| Jun 15 2024 | 33.30 | 0.720 | 2.21% | 32.61 | 33.30 | 32.50 | 2,615.00 |
| Jun 14 2024 | 32.58 | -0.580 | -1.75% | 33.22 | 34.22 | 31.75 | 8,232.00 |
| Jun 13 2024 | 33.16 | -1.64 | -4.71% | 34.75 | 34.92 | 32.75 | 5,382.00 |
| Jun 12 2024 | 34.80 | 1.41 | 4.22% | 33.42 | 35.85 | 32.75 | 7,586.00 |
| Jun 11 2024 | 33.39 | -1.54 | -4.41% | 35.00 | 35.14 | 32.71 | 13,153.00 |
| Jun 10 2024 | 34.93 | -0.650 | -1.83% | 35.51 | 35.98 | 34.66 | 5,790.00 |
| Jun 09 2024 | 35.58 | 0.930 | 2.68% | 34.57 | 35.86 | 34.24 | 9,554.00 |
| Jun 08 2024 | 34.65 | -1.34 | -3.72% | 35.84 | 36.18 | 34.40 | 7,867.00 |
| Jun 07 2024 | 35.99 | -2.99 | -7.67% | 38.83 | 40.04 | 34.14 | 13,098.00 |
| Jun 06 2024 | 38.98 | -1.25 | -3.11% | 40.25 | 40.25 | 38.79 | 5,018.00 |
| Jun 05 2024 | 40.23 | 1.01 | 2.58% | 39.26 | 40.43 | 38.63 | 9,909.00 |
| Jun 04 2024 | 39.22 | 0.600 | 1.55% | 38.69 | 39.71 | 38.49 | 5,980.00 |
| Jun 03 2024 | 38.62 | 0.640 | 1.69% | 37.99 | 39.37 | 37.77 | 6,790.00 |
| Jun 02 2024 | 37.98 | -0.660 | -1.71% | 38.63 | 39.13 | 37.31 | 14,261.00 |
| Jun 01 2024 | 38.64 | -0.240 | -0.62% | 38.86 | 38.97 | 38.43 | 4,623.00 |
| May 31 2024 | 38.88 | -0.150 | -0.38% | 38.92 | 39.52 | 38.11 | 6,860.00 |
| May 30 2024 | 39.03 | -0.590 | -1.49% | 39.50 | 40.35 | 38.34 | 6,444.00 |
| May 29 2024 | 39.62 | -0.190 | -0.48% | 39.84 | 41.31 | 39.48 | 10,965.00 |
| May 28 2024 | 39.81 | -0.050 | -0.13% | 39.98 | 40.05 | 38.66 | 5,423.00 |
| May 27 2024 | 39.86 | 0.860 | 2.21% | 38.96 | 40.41 | 38.71 | 12,347.00 |
| May 26 2024 | 39.00 | -0.480 | -1.22% | 39.47 | 40.38 | 38.61 | 7,079.00 |
| May 25 2024 | 39.48 | 0.630 | 1.62% | 38.84 | 39.69 | 38.79 | 4,767.00 |
| May 24 2024 | 38.85 | 0.440 | 1.15% | 38.28 | 38.86 | 37.37 | 9,668.00 |
| May 23 2024 | 38.41 | -0.730 | -1.87% | 39.13 | 39.76 | 36.78 | 15,770.00 |
| May 22 2024 | 39.14 | -1.75 | -4.28% | 40.92 | 40.92 | 38.94 | 7,461.00 |
| May 21 2024 | 40.89 | -0.220 | -0.54% | 41.31 | 42.87 | 39.83 | 12,647.00 |
| May 20 2024 | 41.11 | 3.15 | 8.30% | 37.95 | 41.18 | 37.25 | 7,264.00 |
| May 19 2024 | 37.96 | -2.37 | -5.88% | 40.43 | 40.57 | 37.86 | 4,839.00 |
| May 18 2024 | 40.33 | -0.300 | -0.74% | 40.58 | 40.94 | 40.19 | 4,126.00 |
| May 17 2024 | 40.63 | 0.600 | 1.50% | 40.05 | 40.97 | 39.56 | 7,934.00 |
| May 16 2024 | 40.03 | -0.280 | -0.69% | 40.36 | 41.12 | 39.53 | 6,277.00 |
| May 15 2024 | 40.31 | 2.76 | 7.35% | 37.59 | 42.00 | 37.25 | 9,040.00 |
| May 14 2024 | 37.55 | -0.950 | -2.47% | 38.49 | 38.78 | 37.07 | 8,747.00 |
| May 13 2024 | 38.50 | -0.060 | -0.16% | 38.60 | 39.44 | 37.11 | 7,225.00 |
| May 12 2024 | 38.56 | -0.690 | -1.76% | 39.23 | 39.92 | 38.30 | 4,344.00 |
| May 11 2024 | 39.25 | -0.410 | -1.03% | 39.71 | 40.26 | 39.17 | 3,327.00 |
| May 10 2024 | 39.66 | -1.13 | -2.77% | 40.81 | 41.82 | 39.29 | 7,942.00 |
| May 09 2024 | 40.79 | 0.670 | 1.67% | 40.09 | 41.01 | 39.10 | 6,729.00 |
| May 08 2024 | 40.12 | 0.770 | 1.96% | 39.39 | 41.22 | 38.95 | 13,321.00 |
| May 07 2024 | 39.35 | -0.540 | -1.35% | 40.02 | 41.20 | 39.20 | 14,132.00 |
| May 06 2024 | 39.89 | -1.73 | -4.16% | 41.95 | 43.54 | 39.81 | 10,776.00 |
| May 05 2024 | 41.62 | 0.160 | 0.39% | 41.36 | 42.59 | 40.51 | 5,970.00 |
| May 04 2024 | 41.46 | -0.040 | -0.10% | 41.54 | 41.96 | 40.75 | 3,592.00 |
| May 03 2024 | 41.50 | 1.73 | 4.35% | 39.87 | 41.95 | 39.20 | 5,762.00 |
| May 02 2024 | 39.77 | 0.970 | 2.50% | 38.64 | 40.14 | 37.52 | 7,036.00 |
| May 01 2024 | 38.80 | 0.350 | 0.91% | 38.39 | 39.06 | 35.33 | 16,377.00 |
| Apr 30 2024 | 38.45 | -1.62 | -4.04% | 40.02 | 40.52 | 36.59 | 17,593.00 |
| Apr 29 2024 | 40.07 | -0.380 | -0.94% | 40.49 | 40.77 | 39.23 | 12,014.00 |
| Apr 28 2024 | 40.45 | -0.950 | -2.29% | 41.35 | 42.49 | 40.31 | 4,881.00 |
| Apr 27 2024 | 41.40 | -0.580 | -1.38% | 42.06 | 42.81 | 40.81 | 5,946.00 |
| Apr 26 2024 | 41.98 | -0.910 | -2.12% | 42.80 | 43.39 | 41.72 | 7,448.00 |
| Apr 25 2024 | 42.89 | 1.25 | 3.00% | 41.56 | 43.41 | 40.73 | 8,541.00 |
| Apr 24 2024 | 41.64 | -2.31 | -5.26% | 43.99 | 45.37 | 41.09 | 7,300.00 |
| Apr 23 2024 | 43.95 | -1.12 | -2.49% | 45.05 | 45.50 | 43.78 | 7,272.00 |
| Apr 22 2024 | 45.07 | 1.71 | 3.94% | 43.38 | 45.35 | 43.28 | 12,332.00 |
| Apr 21 2024 | 43.36 | -1.10 | -2.47% | 44.14 | 44.69 | 42.57 | 7,535.00 |
| Apr 20 2024 | 44.46 | 3.27 | 7.94% | 40.93 | 45.46 | 40.43 | 8,527.00 |
| Apr 19 2024 | 41.19 | 0.440 | 1.08% | 40.61 | 41.72 | 37.42 | 17,317.00 |
| Apr 18 2024 | 40.75 | 1.16 | 2.93% | 39.59 | 41.24 | 38.68 | 10,079.00 |
| Apr 17 2024 | 39.59 | -0.770 | -1.91% | 40.18 | 41.15 | 38.30 | 14,218.00 |
| Apr 16 2024 | 40.36 | 0.520 | 1.31% | 39.62 | 40.97 | 38.15 | 16,545.00 |
| Apr 15 2024 | 39.84 | -1.48 | -3.58% | 40.99 | 43.42 | 38.65 | 44,690.00 |
| Apr 14 2024 | 41.32 | 3.40 | 8.97% | 37.88 | 41.76 | 36.36 | 33,419.00 |
| Apr 13 2024 | 37.92 | -5.69 | -13.05% | 43.52 | 43.65 | 33.11 | 47,281.00 |
