Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EGLDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.00060050 | -0.00001600 | -2.60% | 0.00061560 | 0.00062990 | 0.00059750 | 470.00 |
| Jul 12 2024 | 0.00061630 | -0.00001000 | -1.60% | 0.00062720 | 0.00063570 | 0.00060620 | 704.00 |
| Jul 11 2024 | 0.00062680 | -0.00001200 | -1.88% | 0.00063820 | 0.00063820 | 0.00061470 | 839.00 |
| Jul 10 2024 | 0.00063840 | 0.00000400 | 0.63% | 0.00063580 | 0.00065110 | 0.00061600 | 1,034.00 |
| Jul 09 2024 | 0.00063470 | 0.00001500 | 2.42% | 0.00062110 | 0.00065180 | 0.00061230 | 1,398.00 |
| Jul 08 2024 | 0.00061960 | 0.00003200 | 5.45% | 0.00058680 | 0.00062330 | 0.00058130 | 1,242.00 |
| Jul 07 2024 | 0.00058730 | -0.00000600 | -1.01% | 0.00059390 | 0.00059980 | 0.00057420 | 1,085.00 |
| Jul 06 2024 | 0.00059360 | 0.00000900 | 1.54% | 0.00058550 | 0.00060580 | 0.00058070 | 2,592.00 |
| Jul 05 2024 | 0.00058470 | 0.00003900 | 7.15% | 0.00054420 | 0.00059260 | 0.00049860 | 3,409.00 |
| Jul 04 2024 | 0.00054560 | 0.00003100 | 6.02% | 0.00051440 | 0.00055280 | 0.00049870 | 1,417.00 |
| Jul 03 2024 | 0.00051460 | -0.00000100 | -0.19% | 0.00051540 | 0.00053160 | 0.00050820 | 1,269.00 |
| Jul 02 2024 | 0.00051570 | 0.00002600 | 5.31% | 0.00048950 | 0.00052130 | 0.00048810 | 2,577.00 |
| Jul 01 2024 | 0.00048970 | 0.00001700 | 3.60% | 0.00047260 | 0.00050770 | 0.00046880 | 3,210.00 |
| Jun 30 2024 | 0.00047280 | 0.00000700 | 1.50% | 0.00046650 | 0.00047490 | 0.00045870 | 708.00 |
| Jun 29 2024 | 0.00046600 | -0.00001600 | -3.32% | 0.00048080 | 0.00048680 | 0.00046600 | 793.00 |
| Jun 28 2024 | 0.00048160 | -0.00000500 | -1.03% | 0.00048590 | 0.00049070 | 0.00048060 | 983.00 |
| Jun 27 2024 | 0.00048650 | 0.00000200 | 0.41% | 0.00048360 | 0.00048930 | 0.00047640 | 918.00 |
| Jun 26 2024 | 0.00048420 | 0.00000200 | 0.42% | 0.00048150 | 0.00048850 | 0.00047610 | 635.00 |
| Jun 25 2024 | 0.00048190 | -0.00000100 | -0.21% | 0.00048300 | 0.00050170 | 0.00047880 | 1,051.00 |
| Jun 24 2024 | 0.00048320 | 0.00003700 | 8.29% | 0.00044720 | 0.00048480 | 0.00043240 | 1,578.00 |
| Jun 23 2024 | 0.00044610 | 0.00000030 | 0.07% | 0.00044550 | 0.00045450 | 0.00043770 | 888.00 |
| Jun 22 2024 | 0.00044580 | -0.00000200 | -0.45% | 0.00044790 | 0.00044970 | 0.00043750 | 918.00 |
| Jun 21 2024 | 0.00044820 | -0.00000010 | -0.02% | 0.00044810 | 0.00045780 | 0.00044160 | 884.00 |
| Jun 20 2024 | 0.00044830 | -0.00000500 | -1.10% | 0.00045310 | 0.00046390 | 0.00044550 | 1,123.00 |
| Jun 19 2024 | 0.00045330 | 0.00000700 | 1.57% | 0.00045990 | 0.00046140 | 0.00045200 | 1,691.00 |
| Jun 18 2024 | 0.00044610 | -0.00002200 | -4.70% | 0.00045000 | 0.00045000 | 0.00042000 | 252.00 |
| Jun 17 2024 | 0.00046850 | -0.00003000 | -6.02% | 0.00049310 | 0.00049410 | 0.00046810 | 820.00 |
| Jun 16 2024 | 0.00049830 | -0.00000300 | -0.60% | 0.00050150 | 0.00050210 | 0.00049440 | 516.00 |
| Jun 15 2024 | 0.00050130 | 0.00000900 | 1.83% | 0.00049560 | 0.00050170 | 0.00049530 | 544.00 |
| Jun 14 2024 | 0.00049240 | -0.00000800 | -1.60% | 0.00050660 | 0.00051030 | 0.00048470 | 866.00 |
| Jun 13 2024 | 0.00050030 | -0.00000900 | -1.77% | 0.00050960 | 0.00051130 | 0.00049670 | 42.00 |
| Jun 12 2024 | 0.00050940 | 0.00001500 | 3.03% | 0.00049480 | 0.00051300 | 0.00048880 | 149.00 |
| Jun 11 2024 | 0.00049440 | -0.00000900 | -1.79% | 0.00050300 | 0.00050810 | 0.00049100 | 181.00 |
| Jun 10 2024 | 0.00050300 | 0.00002300 | 4.80% | 0.00050940 | 0.00051200 | 0.00049780 | 93.00 |
| Jun 09 2024 | 0.00047950 | 0.00000000 | 0.00% | 0.00047950 | 0.00047950 | 0.00047950 | 0.00 |
| Jun 08 2024 | 0.00047950 | -0.00002000 | -4.01% | 0.00051700 | 0.00051700 | 0.00047950 | 2.00 |
| Jun 07 2024 | 0.00049910 | -0.00005100 | -9.27% | 0.00055000 | 0.00055000 | 0.00049000 | 10.00 |
| Jun 06 2024 | 0.00055000 | -0.00001400 | -2.48% | 0.00056080 | 0.00056150 | 0.00055000 | 21.00 |
| Jun 05 2024 | 0.00056430 | 0.00000900 | 1.62% | 0.00055630 | 0.00056430 | 0.00055060 | 305.00 |
| Jun 04 2024 | 0.00055550 | -0.00000500 | -0.89% | 0.00056010 | 0.00056680 | 0.00055220 | 484.00 |
| Jun 03 2024 | 0.00056020 | -0.00000010 | -0.02% | 0.00056100 | 0.00056780 | 0.00055190 | 339.00 |
| Jun 02 2024 | 0.00056030 | -0.00001000 | -1.75% | 0.00057010 | 0.00057730 | 0.00055740 | 284.00 |
| Jun 01 2024 | 0.00057020 | -0.00000800 | -1.38% | 0.00057500 | 0.00057640 | 0.00056780 | 219.00 |
| May 31 2024 | 0.00057780 | 0.00000700 | 1.23% | 0.00057020 | 0.00057940 | 0.00056330 | 660.00 |
| May 30 2024 | 0.00057090 | -0.00001600 | -2.73% | 0.00058640 | 0.00059270 | 0.00056860 | 559.00 |
| May 29 2024 | 0.00058660 | 0.00000400 | 0.69% | 0.00058330 | 0.00060840 | 0.00057800 | 707.00 |
| May 28 2024 | 0.00058260 | 0.00000800 | 1.39% | 0.00057640 | 0.00058570 | 0.00056940 | 523.00 |
| May 27 2024 | 0.00057430 | 0.00000500 | 0.88% | 0.00056930 | 0.00057820 | 0.00056370 | 535.00 |
| May 26 2024 | 0.00056890 | -0.00000040 | -0.07% | 0.00056990 | 0.00057980 | 0.00055900 | 370.00 |
| May 25 2024 | 0.00056930 | 0.00000300 | 0.53% | 0.00056610 | 0.00057430 | 0.00056410 | 271.00 |
| May 24 2024 | 0.00056610 | 0.00000060 | 0.11% | 0.00056410 | 0.00057230 | 0.00055330 | 406.00 |
| May 23 2024 | 0.00056550 | 0.00000100 | 0.18% | 0.00056480 | 0.00057140 | 0.00055240 | 745.00 |
| May 22 2024 | 0.00056450 | -0.00001700 | -2.92% | 0.00058250 | 0.00058280 | 0.00055720 | 581.00 |
| May 21 2024 | 0.00058120 | 0.00000800 | 1.39% | 0.00057780 | 0.00060240 | 0.00057420 | 763.00 |
| May 20 2024 | 0.00057350 | 0.00000200 | 0.35% | 0.00057170 | 0.00058690 | 0.00056200 | 429.00 |
| May 19 2024 | 0.00057150 | -0.00002700 | -4.51% | 0.00060190 | 0.00060330 | 0.00057010 | 325.00 |
| May 18 2024 | 0.00059890 | -0.00000600 | -0.99% | 0.00060400 | 0.00061040 | 0.00059890 | 296.00 |
| May 17 2024 | 0.00060470 | -0.00000800 | -1.31% | 0.00061240 | 0.00061670 | 0.00060170 | 704.00 |
| May 16 2024 | 0.00061240 | 0.00000500 | 0.82% | 0.00060800 | 0.00061950 | 0.00060050 | 420.00 |
| May 15 2024 | 0.00060780 | -0.00000090 | -0.15% | 0.00060900 | 0.00061260 | 0.00060070 | 593.00 |
| May 14 2024 | 0.00060870 | -0.00000300 | -0.49% | 0.00061170 | 0.00062180 | 0.00060510 | 708.00 |
| May 13 2024 | 0.00061190 | -0.00001500 | -2.39% | 0.00062640 | 0.00063140 | 0.00060680 | 497.00 |
| May 12 2024 | 0.00062670 | -0.00001800 | -2.79% | 0.00064530 | 0.00065350 | 0.00062610 | 482.00 |
| May 11 2024 | 0.00064480 | -0.00000500 | -0.77% | 0.00065240 | 0.00065770 | 0.00064380 | 398.00 |
| May 10 2024 | 0.00065000 | 0.00000500 | 0.77% | 0.00064610 | 0.00066430 | 0.00064610 | 321.00 |
| May 09 2024 | 0.00064540 | -0.00001100 | -1.68% | 0.00065420 | 0.00065420 | 0.00063850 | 367.00 |
| May 08 2024 | 0.00065600 | 0.00002700 | 4.29% | 0.00063020 | 0.00065750 | 0.00062510 | 684.00 |
| May 07 2024 | 0.00062900 | -0.00000090 | -0.14% | 0.00063130 | 0.00063560 | 0.00062150 | 500.00 |
| May 06 2024 | 0.00062990 | -0.00001900 | -2.93% | 0.00064950 | 0.00067520 | 0.00062930 | 576.00 |
| May 05 2024 | 0.00064920 | 0.00000100 | 0.15% | 0.00064570 | 0.00066120 | 0.00063830 | 246.00 |
| May 04 2024 | 0.00064820 | -0.00001200 | -1.82% | 0.00065830 | 0.00066030 | 0.00064640 | 550.00 |
| May 03 2024 | 0.00066060 | -0.00001100 | -1.64% | 0.00067090 | 0.00067890 | 0.00065560 | 920.00 |
| May 02 2024 | 0.00067150 | 0.00000800 | 1.21% | 0.00066280 | 0.00067500 | 0.00065450 | 1,716.00 |
| May 01 2024 | 0.00066330 | 0.00003200 | 5.07% | 0.00063240 | 0.00066680 | 0.00062240 | 1,121.00 |
| Apr 30 2024 | 0.00063120 | -0.00000500 | -0.79% | 0.00062580 | 0.00063300 | 0.00060550 | 741.00 |
| Apr 29 2024 | 0.00063650 | -0.00000600 | -0.93% | 0.00064220 | 0.00065000 | 0.00063210 | 42.00 |
| Apr 28 2024 | 0.00064240 | -0.00002300 | -3.46% | 0.00065240 | 0.00065470 | 0.00064240 | 147.00 |
| Apr 27 2024 | 0.00066500 | 0.00000800 | 1.22% | 0.00065880 | 0.00067490 | 0.00062520 | 621.00 |
| Apr 26 2024 | 0.00065750 | -0.00000700 | -1.05% | 0.00066230 | 0.00067060 | 0.00065180 | 766.00 |
| Apr 25 2024 | 0.00066480 | 0.00001800 | 2.78% | 0.00064610 | 0.00066870 | 0.00063560 | 993.00 |
| Apr 24 2024 | 0.00064640 | -0.00001500 | -2.27% | 0.00066040 | 0.00067980 | 0.00064230 | 1,559.00 |
| Apr 23 2024 | 0.00066140 | -0.00001100 | -1.64% | 0.00067050 | 0.00067740 | 0.00066010 | 1,171.00 |
| Apr 22 2024 | 0.00067220 | 0.00000600 | 0.90% | 0.00066670 | 0.00068300 | 0.00066590 | 1,217.00 |
| Apr 21 2024 | 0.00066660 | -0.00001700 | -2.49% | 0.00068270 | 0.00068350 | 0.00066280 | 885.00 |
| Apr 20 2024 | 0.00068340 | 0.00004100 | 6.38% | 0.00064000 | 0.00069470 | 0.00063710 | 445.00 |
| Apr 19 2024 | 0.00064270 | 0.00000100 | 0.16% | 0.00064120 | 0.00064500 | 0.00062140 | 567.00 |
| Apr 18 2024 | 0.00064160 | -0.00000300 | -0.47% | 0.00064510 | 0.00065420 | 0.00063340 | 655.00 |
| Apr 17 2024 | 0.00064440 | 0.00001000 | 1.58% | 0.00063630 | 0.00066220 | 0.00062870 | 223.00 |
| Apr 16 2024 | 0.00063400 | 0.00000500 | 0.80% | 0.00062880 | 0.00063440 | 0.00062040 | 346.00 |
| Apr 15 2024 | 0.00062850 | -0.00000400 | -0.63% | 0.00062640 | 0.00064740 | 0.00061750 | 475.00 |
| Apr 14 2024 | 0.00063220 | 0.00004300 | 7.30% | 0.00058870 | 0.00063230 | 0.00057970 | 619.00 |
| Apr 13 2024 | 0.00058910 | -0.00006200 | -9.53% | 0.00063420 | 0.00064200 | 0.00053560 | 908.00 |
