Register to chat with like-minded investors on our interactive forums.EGLDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 35.52 | -0.120 | -0.34% | 35.64 | 36.67 | 35.00 | 9,102.00 |
| Jul 12 2024 | 35.64 | -0.320 | -0.89% | 35.96 | 36.38 | 35.06 | 7,197.00 |
| Jul 11 2024 | 35.96 | -0.910 | -2.47% | 36.67 | 37.12 | 35.47 | 14,557.00 |
| Jul 10 2024 | 36.87 | 0.010 | 0.03% | 36.91 | 37.53 | 36.25 | 13,589.00 |
| Jul 09 2024 | 36.86 | 1.59 | 4.51% | 35.14 | 37.70 | 35.06 | 27,506.00 |
| Jul 08 2024 | 35.27 | 2.46 | 7.50% | 32.75 | 35.38 | 31.64 | 26,429.00 |
| Jul 07 2024 | 32.81 | -1.78 | -5.15% | 34.57 | 34.91 | 32.38 | 12,715.00 |
| Jul 06 2024 | 34.59 | 1.48 | 4.47% | 33.07 | 35.12 | 32.68 | 20,946.00 |
| Jul 05 2024 | 33.11 | 2.02 | 6.50% | 30.92 | 33.80 | 27.21 | 72,683.00 |
| Jul 04 2024 | 31.09 | 0.080 | 0.26% | 30.92 | 32.32 | 28.79 | 37,886.00 |
| Jul 03 2024 | 31.01 | -1.03 | -3.21% | 31.99 | 32.28 | 30.49 | 26,575.00 |
| Jul 02 2024 | 32.04 | 1.22 | 3.96% | 30.72 | 32.71 | 30.67 | 48,007.00 |
| Jul 01 2024 | 30.82 | 1.15 | 3.88% | 29.67 | 31.98 | 29.59 | 46,019.00 |
| Jun 30 2024 | 29.67 | 1.24 | 4.36% | 28.45 | 29.91 | 27.89 | 9,714.00 |
| Jun 29 2024 | 28.43 | -0.670 | -2.30% | 29.06 | 29.72 | 28.40 | 10,144.00 |
| Jun 28 2024 | 29.10 | -0.910 | -3.03% | 30.00 | 30.23 | 29.05 | 10,064.00 |
| Jun 27 2024 | 30.01 | 0.560 | 1.90% | 29.47 | 30.27 | 29.00 | 16,308.00 |
| Jun 26 2024 | 29.45 | -0.310 | -1.04% | 29.79 | 30.29 | 29.03 | 11,460.00 |
| Jun 25 2024 | 29.76 | 0.640 | 2.20% | 29.16 | 30.72 | 28.92 | 27,840.00 |
| Jun 24 2024 | 29.12 | 0.840 | 2.97% | 28.32 | 29.22 | 26.50 | 27,933.00 |
| Jun 23 2024 | 28.28 | -0.380 | -1.33% | 28.64 | 29.31 | 27.86 | 6,464.00 |
| Jun 22 2024 | 28.66 | -0.090 | -0.31% | 28.58 | 29.28 | 28.12 | 8,886.00 |
| Jun 21 2024 | 28.75 | -0.320 | -1.10% | 29.09 | 29.64 | 28.18 | 11,366.00 |
| Jun 20 2024 | 29.07 | -0.410 | -1.39% | 29.34 | 30.79 | 28.80 | 14,050.00 |
| Jun 19 2024 | 29.48 | 0.220 | 0.75% | 29.15 | 30.56 | 28.93 | 9,228.00 |
| Jun 18 2024 | 29.26 | -1.84 | -5.92% | 31.21 | 31.26 | 26.46 | 51,897.00 |
| Jun 17 2024 | 31.10 | -2.23 | -6.69% | 33.35 | 33.65 | 30.07 | 17,686.00 |
| Jun 16 2024 | 33.33 | 0.140 | 0.42% | 33.22 | 33.56 | 32.68 | 2,848.00 |
| Jun 15 2024 | 33.19 | 0.630 | 1.93% | 32.58 | 33.40 | 32.49 | 2,343.00 |
| Jun 14 2024 | 32.56 | -0.580 | -1.75% | 33.27 | 34.25 | 31.67 | 14,579.00 |
| Jun 13 2024 | 33.14 | -1.68 | -4.82% | 34.77 | 34.91 | 32.72 | 10,334.00 |
| Jun 12 2024 | 34.82 | 1.46 | 4.38% | 33.33 | 35.83 | 32.70 | 15,234.00 |
| Jun 11 2024 | 33.36 | -1.59 | -4.55% | 35.00 | 35.17 | 32.42 | 15,841.00 |
| Jun 10 2024 | 34.95 | -0.620 | -1.74% | 35.83 | 35.83 | 34.66 | 1,489.00 |
| Jun 09 2024 | 35.57 | 1.02 | 2.95% | 34.55 | 35.98 | 34.17 | 14,075.00 |
| Jun 08 2024 | 34.55 | -1.47 | -4.08% | 35.80 | 36.16 | 34.33 | 19,286.00 |
| Jun 07 2024 | 36.02 | -2.97 | -7.62% | 38.93 | 40.09 | 33.00 | 29,504.00 |
| Jun 06 2024 | 38.99 | -1.25 | -3.11% | 40.19 | 40.19 | 38.80 | 5,068.00 |
| Jun 05 2024 | 40.24 | 1.01 | 2.57% | 39.27 | 40.41 | 39.11 | 6,122.00 |
| Jun 04 2024 | 39.23 | 0.580 | 1.50% | 38.63 | 39.72 | 38.50 | 4,544.00 |
| Jun 03 2024 | 38.65 | 0.610 | 1.60% | 38.05 | 39.42 | 37.78 | 6,353.00 |
| Jun 02 2024 | 38.04 | -0.600 | -1.55% | 38.63 | 39.18 | 37.67 | 3,313.00 |
| Jun 01 2024 | 38.64 | -0.270 | -0.69% | 38.88 | 39.00 | 38.46 | 1,593.00 |
| May 31 2024 | 38.91 | -0.130 | -0.33% | 38.95 | 39.60 | 38.15 | 5,365.00 |
| May 30 2024 | 39.04 | -0.640 | -1.61% | 39.71 | 40.43 | 38.32 | 8,542.00 |
| May 29 2024 | 39.68 | -0.190 | -0.48% | 39.93 | 41.37 | 39.55 | 14,427.00 |
| May 28 2024 | 39.87 | -0.040 | -0.10% | 39.95 | 40.19 | 38.68 | 9,239.00 |
| May 27 2024 | 39.91 | 0.910 | 2.33% | 38.96 | 40.49 | 38.70 | 9,450.00 |
| May 26 2024 | 39.00 | -0.530 | -1.34% | 39.45 | 40.44 | 38.61 | 9,471.00 |
| May 25 2024 | 39.53 | 0.690 | 1.78% | 38.79 | 39.67 | 38.79 | 4,941.00 |
| May 24 2024 | 38.84 | 0.470 | 1.22% | 38.31 | 38.86 | 37.36 | 6,577.00 |
| May 23 2024 | 38.37 | -2.55 | -6.23% | 39.16 | 39.87 | 36.75 | 24,888.00 |
| May 22 2024 | 40.92 | 0.00 | 0.00% | 40.92 | 40.92 | 40.92 | 0.00 |
| May 21 2024 | 40.92 | -0.190 | -0.46% | 41.28 | 42.95 | 40.68 | 25,689.00 |
| May 20 2024 | 41.11 | 3.12 | 8.21% | 37.94 | 41.20 | 37.22 | 23,104.00 |
| May 19 2024 | 37.99 | -2.37 | -5.87% | 40.36 | 40.61 | 37.85 | 15,210.00 |
| May 18 2024 | 40.36 | -0.240 | -0.59% | 40.57 | 40.95 | 40.13 | 9,376.00 |
| May 17 2024 | 40.60 | 0.590 | 1.47% | 39.98 | 40.96 | 39.59 | 12,475.00 |
| May 16 2024 | 40.01 | -0.310 | -0.77% | 40.33 | 41.15 | 39.53 | 15,575.00 |
| May 15 2024 | 40.32 | 2.77 | 7.38% | 37.67 | 40.44 | 37.25 | 9,665.00 |
| May 14 2024 | 37.55 | -1.01 | -2.62% | 38.54 | 38.81 | 37.08 | 10,956.00 |
| May 13 2024 | 38.56 | -0.060 | -0.16% | 38.65 | 39.50 | 37.15 | 10,701.00 |
| May 12 2024 | 38.62 | -0.660 | -1.68% | 39.30 | 40.01 | 38.26 | 6,170.00 |
| May 11 2024 | 39.28 | -0.390 | -0.98% | 39.74 | 40.42 | 39.16 | 4,611.00 |
| May 10 2024 | 39.67 | -1.15 | -2.82% | 40.87 | 41.80 | 39.30 | 16,189.00 |
| May 09 2024 | 40.82 | 1.58 | 4.03% | 39.98 | 41.01 | 39.08 | 10,273.00 |
| May 08 2024 | 39.24 | 0.00 | 0.00% | 39.24 | 39.24 | 39.24 | 0.00 |
| May 07 2024 | 39.24 | -0.660 | -1.65% | 40.02 | 40.82 | 39.11 | 9,281.00 |
| May 06 2024 | 39.90 | -1.76 | -4.22% | 41.71 | 43.56 | 39.82 | 21,164.00 |
| May 05 2024 | 41.66 | 0.240 | 0.58% | 41.35 | 42.59 | 40.48 | 6,729.00 |
| May 04 2024 | 41.42 | -0.040 | -0.10% | 41.41 | 41.96 | 40.72 | 7,035.00 |
| May 03 2024 | 41.46 | 1.74 | 4.38% | 39.78 | 41.84 | 39.16 | 10,780.00 |
| May 02 2024 | 39.72 | 1.00 | 2.58% | 38.73 | 40.14 | 37.46 | 8,097.00 |
| May 01 2024 | 38.72 | 0.230 | 0.60% | 38.32 | 39.05 | 35.31 | 23,099.00 |
| Apr 30 2024 | 38.49 | -1.63 | -4.06% | 39.99 | 40.57 | 36.58 | 17,081.00 |
| Apr 29 2024 | 40.12 | -0.390 | -0.96% | 40.50 | 40.87 | 39.23 | 9,579.00 |
| Apr 28 2024 | 40.51 | -0.880 | -2.13% | 41.44 | 42.19 | 40.32 | 6,519.00 |
| Apr 27 2024 | 41.39 | -0.640 | -1.52% | 42.21 | 42.86 | 40.77 | 15,540.00 |
| Apr 26 2024 | 42.03 | -0.820 | -1.91% | 42.82 | 43.27 | 41.74 | 6,654.00 |
| Apr 25 2024 | 42.85 | -1.13 | -2.57% | 41.59 | 43.41 | 40.80 | 8,022.00 |
| Apr 24 2024 | 43.98 | 0.00 | 0.00% | 43.98 | 43.98 | 43.98 | 0.00 |
| Apr 23 2024 | 43.98 | -1.09 | -2.42% | 44.88 | 45.49 | 43.84 | 5,776.00 |
| Apr 22 2024 | 45.07 | 1.76 | 4.06% | 43.49 | 45.38 | 43.23 | 10,823.00 |
| Apr 21 2024 | 43.31 | -1.07 | -2.41% | 44.15 | 44.72 | 42.69 | 10,002.00 |
| Apr 20 2024 | 44.38 | 3.47 | 8.48% | 41.01 | 45.40 | 40.39 | 13,304.00 |
| Apr 19 2024 | 40.91 | 0.220 | 0.54% | 40.68 | 41.71 | 37.28 | 23,852.00 |
| Apr 18 2024 | 40.69 | 1.03 | 2.60% | 39.74 | 41.20 | 38.67 | 24,952.00 |
| Apr 17 2024 | 39.66 | -0.670 | -1.66% | 40.09 | 41.13 | 38.21 | 18,967.00 |
| Apr 16 2024 | 40.33 | 0.530 | 1.33% | 39.60 | 40.87 | 38.12 | 20,249.00 |
| Apr 15 2024 | 39.80 | -1.36 | -3.30% | 40.85 | 43.38 | 38.63 | 35,232.00 |
| Apr 14 2024 | 41.16 | 3.39 | 8.98% | 37.78 | 41.68 | 36.32 | 71,767.00 |
| Apr 13 2024 | 37.77 | -5.68 | -13.07% | 43.40 | 43.63 | 32.10 | 121,691.00 |
