Register for real-time alerts, custom portfolio, and market moversEGLDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 39.02 | -1.32 | -3.26% | 38.95 | 39.04 | 38.92 | 0.00 |
| May 30 2024 | 40.34 | 0.00 | 0.00% | 40.34 | 40.34 | 40.34 | 0.00 |
| May 29 2024 | 40.34 | 0.980 | 2.50% | 39.91 | 40.56 | 39.89 | 195.00 |
| May 28 2024 | 39.36 | 0.390 | 1.01% | 39.96 | 39.99 | 39.22 | 0.00 |
| May 27 2024 | 38.96 | -0.250 | -0.64% | 38.99 | 38.99 | 38.96 | 0.00 |
| May 26 2024 | 39.22 | 0.400 | 1.03% | 39.49 | 39.50 | 39.13 | 0.00 |
| May 25 2024 | 38.82 | 0.830 | 2.17% | 38.82 | 38.82 | 38.80 | 0.00 |
| May 24 2024 | 37.99 | -0.460 | -1.19% | 38.31 | 38.31 | 37.96 | 0.00 |
| May 23 2024 | 38.45 | -1.39 | -3.50% | 39.16 | 39.17 | 36.82 | 0.00 |
| May 22 2024 | 39.84 | -1.33 | -3.23% | 40.96 | 40.96 | 39.80 | 0.00 |
| May 21 2024 | 41.17 | 0.880 | 2.19% | 41.27 | 42.35 | 41.04 | 93.00 |
| May 20 2024 | 40.29 | 0.00 | 0.00% | 40.29 | 40.29 | 40.29 | 0.00 |
| May 19 2024 | 40.29 | -0.260 | -0.65% | 40.32 | 40.32 | 40.29 | 0.00 |
| May 18 2024 | 40.55 | 0.590 | 1.48% | 40.57 | 40.57 | 40.55 | 0.00 |
| May 17 2024 | 39.96 | 0.040 | 0.09% | 39.96 | 39.97 | 39.95 | 0.00 |
| May 16 2024 | 39.93 | 0.660 | 1.69% | 40.39 | 40.66 | 39.93 | 0.00 |
| May 15 2024 | 39.26 | 0.720 | 1.87% | 37.67 | 39.26 | 37.62 | 0.00 |
| May 14 2024 | 38.54 | -0.090 | -0.24% | 38.47 | 38.54 | 38.47 | 0.00 |
| May 13 2024 | 38.63 | -0.660 | -1.68% | 38.66 | 38.66 | 38.62 | 0.00 |
| May 12 2024 | 39.29 | -0.430 | -1.07% | 39.29 | 39.31 | 39.29 | 0.00 |
| May 11 2024 | 39.72 | -0.490 | -1.22% | 39.69 | 39.73 | 39.69 | 0.00 |
| May 10 2024 | 40.21 | 0.260 | 0.65% | 40.85 | 40.88 | 40.13 | 0.00 |
| May 09 2024 | 39.95 | 0.730 | 1.86% | 40.01 | 40.01 | 39.95 | 0.00 |
| May 08 2024 | 39.22 | 0.00 | 0.00% | 39.22 | 39.22 | 39.22 | 0.00 |
| May 07 2024 | 39.22 | -3.45 | -8.07% | 40.02 | 40.29 | 39.14 | 0.00 |
| May 06 2024 | 42.67 | 1.44 | 3.50% | 41.65 | 42.67 | 41.65 | 0.00 |
| May 05 2024 | 41.23 | -0.290 | -0.70% | 41.42 | 41.42 | 41.23 | 0.00 |
| May 04 2024 | 41.52 | 1.93 | 4.87% | 41.41 | 41.53 | 41.41 | 0.00 |
| May 03 2024 | 39.59 | 0.660 | 1.70% | 39.81 | 39.86 | 39.59 | 0.00 |
| May 02 2024 | 38.93 | 0.00 | 0.00% | 38.93 | 38.93 | 38.93 | 0.00 |
| May 01 2024 | 38.93 | 1.46 | 3.89% | 38.40 | 38.93 | 35.90 | 2.00 |
| Apr 30 2024 | 37.47 | -2.39 | -5.98% | 39.99 | 40.02 | 36.89 | 28.00 |
| Apr 29 2024 | 39.86 | -1.52 | -3.67% | 40.52 | 40.56 | 39.86 | 0.00 |
| Apr 28 2024 | 41.38 | -0.820 | -1.93% | 41.40 | 41.41 | 41.37 | 0.00 |
| Apr 27 2024 | 42.19 | -0.390 | -0.92% | 42.06 | 42.19 | 42.06 | 0.00 |
| Apr 26 2024 | 42.58 | -0.520 | -1.21% | 42.84 | 42.99 | 42.16 | 0.00 |
| Apr 25 2024 | 43.11 | -1.78 | -3.97% | 41.53 | 43.11 | 41.53 | 0.00 |
| Apr 24 2024 | 44.89 | 0.00 | 0.00% | 44.89 | 44.89 | 44.89 | 0.00 |
| Apr 23 2024 | 44.89 | 3.83 | 9.33% | 44.91 | 44.91 | 44.86 | 0.00 |
| Apr 22 2024 | 41.06 | 0.00 | 0.00% | 41.06 | 41.06 | 41.06 | 0.00 |
| Apr 21 2024 | 41.06 | 0.00 | 0.00% | 41.06 | 41.06 | 41.06 | 0.00 |
| Apr 20 2024 | 41.06 | 0.00 | 0.00% | 41.06 | 41.06 | 41.06 | 0.00 |
| Apr 19 2024 | 41.06 | 0.550 | 1.36% | 40.69 | 41.07 | 40.65 | 0.00 |
| Apr 18 2024 | 40.51 | 1.69 | 4.35% | 39.55 | 40.57 | 39.55 | 0.00 |
| Apr 17 2024 | 38.82 | 0.00 | 0.00% | 38.82 | 38.82 | 38.82 | 0.00 |
| Apr 16 2024 | 38.82 | -1.30 | -3.24% | 39.61 | 39.64 | 38.82 | 0.00 |
| Apr 15 2024 | 40.12 | 2.45 | 6.51% | 40.96 | 43.13 | 39.87 | 1.00 |
| Apr 14 2024 | 37.67 | 0.00 | 0.00% | 37.67 | 37.67 | 37.67 | 0.00 |
| Apr 13 2024 | 37.67 | -13.94 | -27.02% | 43.42 | 43.45 | 35.00 | 159.00 |
| Apr 12 2024 | 51.61 | 0.00 | 0.00% | 51.61 | 51.61 | 51.61 | 0.00 |
| Apr 11 2024 | 51.61 | -0.410 | -0.79% | 52.71 | 52.71 | 51.61 | 20.00 |
| Apr 10 2024 | 52.02 | -2.47 | -4.53% | 53.67 | 53.67 | 51.01 | 14.00 |
| Apr 09 2024 | 54.49 | -2.57 | -4.50% | 56.86 | 56.86 | 54.09 | 0.00 |
| Apr 08 2024 | 57.05 | 2.87 | 5.29% | 54.17 | 57.06 | 54.08 | 0.00 |
| Apr 07 2024 | 54.19 | 0.690 | 1.28% | 54.70 | 55.14 | 53.49 | 274.00 |
| Apr 06 2024 | 53.50 | -0.130 | -0.24% | 53.54 | 53.54 | 53.50 | 0.00 |
| Apr 05 2024 | 53.63 | 0.00 | 0.00% | 53.63 | 53.63 | 53.63 | 0.00 |
| Apr 04 2024 | 53.63 | -0.890 | -1.63% | 53.47 | 53.63 | 53.47 | 0.00 |
| Apr 03 2024 | 54.52 | 1.04 | 1.94% | 53.74 | 55.28 | 53.51 | 0.00 |
| Apr 02 2024 | 53.49 | -6.51 | -10.85% | 57.42 | 57.45 | 53.16 | 9.00 |
| Apr 01 2024 | 59.99 | 0.00 | 0.00% | 59.99 | 59.99 | 59.99 | 0.00 |
| Mar 31 2024 | 59.99 | 0.00 | 0.00% | 59.99 | 59.99 | 59.99 | 0.00 |
| Mar 30 2024 | 59.99 | -0.660 | -1.08% | 60.71 | 60.71 | 59.93 | 0.00 |
| Mar 29 2024 | 60.65 | 0.590 | 0.97% | 61.15 | 61.41 | 60.57 | 5.00 |
| Mar 28 2024 | 60.07 | 0.00 | 0.00% | 60.07 | 60.07 | 60.07 | 0.00 |
| Mar 27 2024 | 60.07 | -2.64 | -4.20% | 63.43 | 63.45 | 60.03 | 47.00 |
| Mar 26 2024 | 62.70 | -0.390 | -0.62% | 63.39 | 64.50 | 62.55 | 60.00 |
| Mar 25 2024 | 63.09 | 0.960 | 1.55% | 61.90 | 63.09 | 61.70 | 4.00 |
| Mar 24 2024 | 62.13 | 1.82 | 3.02% | 59.69 | 62.14 | 59.62 | 0.00 |
| Mar 23 2024 | 60.31 | 1.50 | 2.55% | 58.56 | 60.37 | 58.56 | 0.00 |
| Mar 22 2024 | 58.81 | -2.22 | -3.63% | 60.10 | 61.04 | 57.54 | 15.00 |
| Mar 21 2024 | 61.03 | 0.550 | 0.91% | 60.91 | 61.13 | 60.80 | 11.00 |
| Mar 20 2024 | 60.48 | 5.48 | 9.97% | 55.41 | 60.59 | 55.09 | 0.00 |
| Mar 19 2024 | 55.00 | -4.99 | -8.32% | 60.34 | 60.49 | 55.00 | 25.00 |
| Mar 18 2024 | 59.99 | -2.44 | -3.91% | 64.48 | 64.48 | 59.47 | 5.00 |
| Mar 17 2024 | 62.43 | 0.140 | 0.23% | 62.79 | 62.96 | 59.59 | 1.00 |
| Mar 16 2024 | 62.28 | -6.40 | -9.31% | 69.21 | 69.21 | 62.07 | 2.00 |
| Mar 15 2024 | 68.68 | -2.54 | -3.56% | 75.81 | 76.31 | 65.08 | 54.00 |
| Mar 14 2024 | 71.22 | -1.59 | -2.19% | 73.49 | 73.62 | 70.00 | 23.00 |
| Mar 13 2024 | 72.81 | 3.25 | 4.67% | 71.77 | 73.06 | 71.77 | 11.00 |
| Mar 12 2024 | 69.56 | 1.30 | 1.90% | 70.28 | 70.35 | 69.39 | 25.00 |
| Mar 11 2024 | 68.27 | 2.47 | 3.76% | 67.04 | 68.99 | 66.92 | 16.00 |
| Mar 10 2024 | 65.79 | -1.61 | -2.39% | 68.42 | 68.81 | 65.79 | 4.00 |
| Mar 09 2024 | 67.40 | 0.00 | 0.00% | 67.40 | 67.40 | 67.40 | 0.00 |
| Mar 08 2024 | 67.40 | -0.040 | -0.05% | 67.54 | 68.01 | 64.66 | 487.00 |
| Mar 07 2024 | 67.44 | 2.86 | 4.42% | 64.85 | 67.72 | 64.62 | 706.00 |
| Mar 06 2024 | 64.58 | 3.51 | 5.74% | 61.27 | 64.61 | 58.81 | 407.00 |
| Mar 05 2024 | 61.07 | -7.20 | -10.55% | 68.17 | 68.19 | 57.86 | 439.00 |
| Mar 04 2024 | 68.28 | -3.14 | -4.40% | 70.60 | 70.61 | 66.55 | 842.00 |
| Mar 03 2024 | 71.42 | 5.41 | 8.19% | 68.43 | 72.51 | 66.55 | 497.00 |
| Mar 02 2024 | 66.01 | 2.69 | 4.25% | 63.02 | 66.26 | 62.95 | 495.00 |
