Register for real-time alerts, custom portfolio, and market moversEGLDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 33.37 | 0.120 | 0.36% | 33.23 | 33.56 | 32.70 | 408.00 |
| Jun 15 2024 | 33.25 | 0.680 | 2.09% | 32.53 | 33.39 | 32.38 | 411.00 |
| Jun 14 2024 | 32.57 | -0.580 | -1.75% | 33.24 | 34.24 | 31.77 | 457.00 |
| Jun 13 2024 | 33.15 | -1.65 | -4.74% | 34.76 | 34.93 | 32.85 | 519.00 |
| Jun 12 2024 | 34.80 | 1.43 | 4.29% | 33.36 | 35.78 | 32.84 | 476.00 |
| Jun 11 2024 | 33.37 | -1.57 | -4.49% | 34.95 | 35.16 | 32.69 | 559.00 |
| Jun 10 2024 | 34.94 | -0.610 | -1.72% | 35.49 | 35.92 | 34.70 | 527.00 |
| Jun 09 2024 | 35.55 | 0.920 | 2.66% | 34.58 | 35.72 | 34.21 | 272.00 |
| Jun 08 2024 | 34.63 | -1.39 | -3.86% | 35.82 | 36.14 | 34.41 | 380.00 |
| Jun 07 2024 | 36.02 | -2.99 | -7.66% | 38.95 | 40.05 | 33.91 | 497.00 |
| Jun 06 2024 | 39.01 | -1.19 | -2.96% | 40.19 | 40.20 | 38.86 | 351.00 |
| Jun 05 2024 | 40.20 | 0.970 | 2.47% | 39.23 | 40.38 | 39.12 | 391.00 |
| Jun 04 2024 | 39.23 | 0.600 | 1.55% | 38.64 | 39.56 | 38.51 | 341.00 |
| Jun 03 2024 | 38.63 | 0.630 | 1.66% | 38.01 | 39.28 | 37.78 | 385.00 |
| Jun 02 2024 | 38.00 | -0.650 | -1.68% | 38.65 | 39.16 | 37.75 | 290.00 |
| Jun 01 2024 | 38.65 | -0.260 | -0.67% | 38.87 | 38.98 | 38.36 | 267.00 |
| May 31 2024 | 38.91 | -0.080 | -0.21% | 38.96 | 39.58 | 38.01 | 541.00 |
| May 30 2024 | 38.99 | -0.670 | -1.69% | 39.68 | 40.42 | 38.39 | 368.00 |
| May 29 2024 | 39.66 | -0.210 | -0.53% | 39.90 | 41.19 | 39.55 | 321.00 |
| May 28 2024 | 39.87 | 0.010 | 0.03% | 39.94 | 40.17 | 38.68 | 382.00 |
| May 27 2024 | 39.86 | 0.850 | 2.18% | 38.99 | 40.43 | 38.70 | 407.00 |
| May 26 2024 | 39.01 | -0.410 | -1.04% | 39.46 | 39.57 | 38.56 | 273.00 |
| May 25 2024 | 39.42 | 0.630 | 1.62% | 38.84 | 39.62 | 38.76 | 302.00 |
| May 24 2024 | 38.79 | 0.420 | 1.09% | 38.28 | 38.80 | 37.44 | 412.00 |
| May 23 2024 | 38.37 | -0.770 | -1.97% | 39.18 | 39.79 | 37.03 | 450.00 |
| May 22 2024 | 39.14 | -1.76 | -4.30% | 40.97 | 40.98 | 38.90 | 389.00 |
| May 21 2024 | 40.90 | -0.150 | -0.37% | 41.30 | 42.82 | 40.82 | 640.00 |
| May 20 2024 | 41.05 | 3.09 | 8.14% | 37.94 | 41.15 | 37.46 | 543.00 |
| May 19 2024 | 37.96 | -2.41 | -5.97% | 40.33 | 40.56 | 37.91 | 261.00 |
| May 18 2024 | 40.37 | -0.190 | -0.47% | 40.55 | 40.90 | 40.20 | 246.00 |
| May 17 2024 | 40.56 | 0.570 | 1.43% | 39.96 | 40.91 | 39.57 | 331.00 |
| May 16 2024 | 39.99 | -0.320 | -0.79% | 40.36 | 41.12 | 39.56 | 364.00 |
| May 15 2024 | 40.31 | 2.74 | 7.29% | 37.66 | 40.39 | 37.25 | 379.00 |
| May 14 2024 | 37.57 | -0.950 | -2.47% | 38.47 | 38.75 | 37.15 | 351.00 |
| May 13 2024 | 38.52 | -0.070 | -0.18% | 38.65 | 39.45 | 37.20 | 370.00 |
| May 12 2024 | 38.59 | -0.720 | -1.83% | 39.28 | 39.77 | 38.44 | 238.00 |
| May 11 2024 | 39.31 | -0.360 | -0.91% | 39.65 | 40.28 | 39.30 | 274.00 |
| May 10 2024 | 39.67 | -1.08 | -2.65% | 40.83 | 41.74 | 39.33 | 351.00 |
| May 09 2024 | 40.75 | 0.560 | 1.39% | 39.99 | 40.93 | 39.19 | 316.00 |
| May 08 2024 | 40.19 | 0.850 | 2.16% | 39.37 | 40.91 | 39.02 | 292.00 |
| May 07 2024 | 39.34 | -0.580 | -1.45% | 40.03 | 40.64 | 39.17 | 288.00 |
| May 06 2024 | 39.92 | -1.76 | -4.22% | 41.64 | 43.47 | 39.86 | 300.00 |
| May 05 2024 | 41.68 | 0.260 | 0.63% | 41.36 | 42.55 | 40.48 | 228.00 |
| May 04 2024 | 41.42 | -0.200 | -0.48% | 41.42 | 41.92 | 40.73 | 366.00 |
| May 03 2024 | 41.62 | 1.89 | 4.76% | 39.80 | 41.68 | 39.21 | 308.00 |
| May 02 2024 | 39.73 | 0.940 | 2.42% | 38.65 | 40.12 | 37.46 | 340.00 |
| May 01 2024 | 38.79 | 0.320 | 0.83% | 38.38 | 38.98 | 35.40 | 386.00 |
| Apr 30 2024 | 38.47 | -1.66 | -4.14% | 40.01 | 40.57 | 36.77 | 1,201.00 |
| Apr 29 2024 | 40.13 | -0.410 | -1.01% | 40.49 | 40.81 | 39.25 | 1,692.00 |
| Apr 28 2024 | 40.54 | -0.980 | -2.36% | 41.45 | 42.18 | 40.47 | 1,256.00 |
| Apr 27 2024 | 41.52 | -0.520 | -1.24% | 42.09 | 42.65 | 40.83 | 1,405.00 |
| Apr 26 2024 | 42.04 | -0.880 | -2.05% | 42.84 | 43.20 | 41.89 | 2,538.00 |
| Apr 25 2024 | 42.92 | 1.33 | 3.20% | 41.52 | 43.37 | 40.89 | 2,136.00 |
| Apr 24 2024 | 41.59 | -2.31 | -5.26% | 44.05 | 45.34 | 41.29 | 1,850.00 |
| Apr 23 2024 | 43.90 | -1.09 | -2.42% | 44.91 | 45.39 | 43.85 | 1,580.00 |
| Apr 22 2024 | 44.99 | 1.64 | 3.78% | 43.38 | 45.39 | 43.28 | 1,368.00 |
| Apr 21 2024 | 43.35 | -1.11 | -2.50% | 44.15 | 44.57 | 42.95 | 1,412.00 |
| Apr 20 2024 | 44.46 | 3.38 | 8.23% | 40.92 | 45.35 | 40.48 | 2,202.00 |
| Apr 19 2024 | 41.08 | 0.390 | 0.96% | 40.68 | 41.61 | 37.62 | 3,279.00 |
| Apr 18 2024 | 40.69 | 1.08 | 2.73% | 39.54 | 41.22 | 38.69 | 3,387.00 |
| Apr 17 2024 | 39.61 | -0.750 | -1.86% | 40.08 | 41.12 | 38.60 | 3,285.00 |
| Apr 16 2024 | 40.36 | 0.570 | 1.43% | 39.66 | 40.85 | 38.38 | 3,691.00 |
| Apr 15 2024 | 39.79 | -1.37 | -3.33% | 40.90 | 43.25 | 38.61 | 4,989.00 |
| Apr 14 2024 | 41.16 | 3.14 | 8.26% | 37.72 | 41.58 | 36.32 | 5,378.00 |
| Apr 13 2024 | 38.02 | -5.49 | -12.62% | 43.44 | 43.61 | 32.94 | 4,773.00 |
| Apr 12 2024 | 43.51 | -8.23 | -15.91% | 51.87 | 52.25 | 40.82 | 2,742.00 |
| Apr 11 2024 | 51.74 | -1.17 | -2.21% | 52.69 | 53.70 | 50.99 | 2,789.00 |
| Apr 10 2024 | 52.91 | -0.830 | -1.54% | 53.66 | 54.06 | 51.40 | 3,983.00 |
| Apr 09 2024 | 53.74 | -3.10 | -5.45% | 56.84 | 57.12 | 53.50 | 2,613.00 |
| Apr 08 2024 | 56.84 | 7.44 | 15.06% | 54.18 | 57.11 | 53.23 | 1,928.00 |
| Apr 07 2024 | 49.40 | -5.27 | -9.64% | 54.67 | 55.17 | 47.23 | 1,973.00 |
| Apr 06 2024 | 54.67 | 1.06 | 1.98% | 53.52 | 54.97 | 53.49 | 1,924.00 |
| Apr 05 2024 | 53.61 | -1.13 | -2.06% | 54.58 | 54.74 | 51.83 | 3,422.00 |
| Apr 04 2024 | 54.74 | 0.870 | 1.61% | 53.47 | 55.87 | 52.86 | 2,587.00 |
| Apr 03 2024 | 53.87 | 0.160 | 0.30% | 53.73 | 55.71 | 52.36 | 3,393.00 |
| Apr 02 2024 | 53.71 | -3.91 | -6.79% | 57.44 | 57.44 | 52.39 | 3,283.00 |
| Apr 01 2024 | 57.62 | -2.61 | -4.33% | 60.12 | 60.49 | 55.73 | 3,127.00 |
| Mar 31 2024 | 60.23 | 1.38 | 2.34% | 58.91 | 60.54 | 58.83 | 1,933.00 |
| Mar 30 2024 | 58.85 | -2.14 | -3.51% | 60.76 | 61.18 | 58.83 | 1,781.00 |
| Mar 29 2024 | 60.99 | -0.250 | -0.41% | 61.13 | 62.10 | 59.40 | 2,165.00 |
| Mar 28 2024 | 61.24 | 0.410 | 0.67% | 60.91 | 61.75 | 59.46 | 2,584.00 |
| Mar 27 2024 | 60.83 | -2.75 | -4.33% | 63.40 | 63.91 | 59.99 | 2,265.00 |
| Mar 26 2024 | 63.58 | 0.310 | 0.49% | 63.37 | 64.80 | 61.97 | 2,561.00 |
| Mar 25 2024 | 63.27 | 1.19 | 1.92% | 61.83 | 64.38 | 61.56 | 3,440.00 |
| Mar 24 2024 | 62.08 | 2.61 | 4.39% | 59.62 | 62.35 | 58.99 | 1,588.00 |
| Mar 23 2024 | 59.47 | 0.770 | 1.31% | 58.61 | 61.13 | 58.10 | 2,467.00 |
| Mar 22 2024 | 58.70 | -1.58 | -2.62% | 60.11 | 61.41 | 57.06 | 2,474.00 |
| Mar 21 2024 | 60.28 | -0.710 | -1.16% | 60.88 | 62.12 | 59.20 | 3,482.00 |
| Mar 20 2024 | 60.99 | 6.02 | 10.95% | 55.47 | 61.33 | 53.86 | 4,410.00 |
| Mar 19 2024 | 54.97 | -5.66 | -9.34% | 60.36 | 60.58 | 54.19 | 4,135.00 |
