MultiversX More Historical Data - EGLDETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
MultiversX (Gate.io:EGLDETH)
MultiversX (Gate.io:EGLDETH) Historical

EGLDETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.01056	-0.0003	-2.76%	0.01093	0.01106	0.01056	249.00
Jul 17 2024	0.01086	0.00032	3.04%	0.01058	0.01092	0.01049	301.00
Jul 16 2024	0.01054	-0.00008	-0.75%	0.01065	0.0108	0.01022	192.00
Jul 15 2024	0.01062	-0.0003	-2.75%	0.01094	0.01103	0.01049	240.00
Jul 14 2024	0.01092	-0.00027	-2.41%	0.01119	0.01132	0.01092	228.00
Jul 13 2024	0.01119	-0.00018	-1.58%	0.01136	0.01163	0.01107	203.00
Jul 12 2024	0.01137	-0.00022	-1.90%	0.01159	0.01177	0.01122	335.00
Jul 11 2024	0.01159	-0.0003	-2.52%	0.01188	0.01188	0.01135	273.00
Jul 10 2024	0.01189	-0.00013	-1.08%	0.01203	0.01208	0.0117	212.00
Jul 09 2024	0.01202	0.00042	3.62%	0.01164	0.01218	0.01144	232.00
Jul 08 2024	0.0116	0.00048	4.32%	0.0112	0.01169	0.01106	267.00
Jul 07 2024	0.01112	-0.00015	-1.33%	0.01126	0.0114	0.01102	232.00
Jul 06 2024	0.01127	0.00017	1.53%	0.01112	0.0115	0.01102	288.00
Jul 05 2024	0.0111	0.00097	9.58%	0.01017	0.01124	0.00942	282.00
Jul 04 2024	0.01013	0.0007	7.42%	0.00942	0.01023	0.00916	288.00
Jul 03 2024	0.00943	0.00004	0.43%	0.00937	0.00971	0.00924	302.00
Jul 02 2024	0.00939	0.0004	4.45%	0.00895	0.00945	0.00891	317.00
Jul 01 2024	0.00899	0.00034	3.93%	0.00864	0.00919	0.00852	274.00
Jun 30 2024	0.00865	0.00023	2.73%	0.00842	0.00865	0.0083	351.00
Jun 29 2024	0.00842	-0.00018	-2.09%	0.0086	0.00873	0.00842	277.00
Jun 28 2024	0.0086	-0.0001	-1.15%	0.00869	0.00877	0.00859	286.00
Jun 27 2024	0.0087	-0.00004	-0.46%	0.00874	0.00874	0.00857	359.00
Jun 26 2024	0.00874	-0.00003	-0.34%	0.00877	0.00886	0.00867	300.00
Jun 25 2024	0.00877	0.00004	0.46%	0.00869	0.00912	0.00865	306.00
Jun 24 2024	0.00873	0.0005	6.08%	0.00826	0.00873	0.00802	288.00
Jun 23 2024	0.00823	0.00003	0.37%	0.0082	0.00833	0.0081	190.00
Jun 22 2024	0.0082	0.00004	0.49%	0.00816	0.00824	0.00807	223.00
Jun 21 2024	0.00816	-0.00013	-1.57%	0.00828	0.00841	0.00811	267.00
Jun 20 2024	0.00829	0.00002	0.24%	0.00827	0.0085	0.00823	291.00
Jun 19 2024	0.00827	-0.00013	-1.55%	0.00839	0.00859	0.00826	259.00
Jun 18 2024	0.0084	-0.00047	-5.30%	0.00886	0.00887	0.00821	306.00
Jun 17 2024	0.00887	-0.00034	-3.69%	0.00922	0.00923	0.00871	270.00
Jun 16 2024	0.00921	-0.0001	-1.07%	0.00931	0.00935	0.00917	171.00
Jun 15 2024	0.00931	-0.00005	-0.53%	0.00936	0.00939	0.00924	236.00
Jun 14 2024	0.00936	-0.0002	-2.09%	0.00956	0.00972	0.00933	241.00
Jun 13 2024	0.00956	-0.00021	-2.15%	0.00979	0.00981	0.00948	188.00
Jun 12 2024	0.00977	0.00023	2.41%	0.00954	0.00989	0.00945	258.00
Jun 11 2024	0.00954	0.00	0.00%	0.00954	0.00969	0.00937	223.00
Jun 10 2024	0.00954	-0.00006	-0.63%	0.00959	0.00973	0.00947	222.00
Jun 09 2024	0.0096	0.00019	2.02%	0.0094	0.00964	0.00931	277.00
Jun 08 2024	0.00941	-0.00039	-3.98%	0.00979	0.00979	0.00938	227.00
Jun 07 2024	0.0098	-0.00041	-4.02%	0.0102	0.0105	0.00942	265.00
Jun 06 2024	0.01021	-0.00019	-1.83%	0.0104	0.0104	0.01021	171.00
Jun 05 2024	0.0104	0.00012	1.17%	0.01029	0.01051	0.01029	166.00
Jun 04 2024	0.01028	0.00003	0.29%	0.01025	0.01039	0.01022	81.00
Jun 03 2024	0.01025	0.00021	2.09%	0.01004	0.01044	0.01004	189.00
Jun 02 2024	0.01004	-0.00009	-0.89%	0.01012	0.01028	0.01004	167.00
Jun 01 2024	0.01013	-0.00025	-2.41%	0.01032	0.01034	0.01011	125.00
May 31 2024	0.01038	-0.00002	-0.19%	0.0104	0.0104	0.01024	106.00
May 30 2024	0.0104	-0.00015	-1.42%	0.01052	0.01065	0.01036	196.00
May 29 2024	0.01055	0.00017	1.64%	0.01037	0.01085	0.01031	161.00
May 28 2024	0.01038	0.00016	1.57%	0.01026	0.01043	0.01009	175.00
May 27 2024	0.01022	0.00003	0.29%	0.01019	0.01035	0.00986	187.00
May 26 2024	0.01019	-0.00033	-3.14%	0.01052	0.01054	0.01007	223.00
May 25 2024	0.01052	0.00011	1.06%	0.01041	0.01057	0.01041	180.00
May 24 2024	0.01041	0.00023	2.26%	0.01014	0.01041	0.01009	230.00
May 23 2024	0.01018	-0.00029	-2.77%	0.01047	0.01048	0.00996	223.00
May 22 2024	0.01047	-0.00028	-2.60%	0.0108	0.01083	0.01042	322.00
May 21 2024	0.01075	-0.00046	-4.10%	0.01122	0.01171	0.01074	193.00
May 20 2024	0.01121	-0.00115	-9.30%	0.01235	0.01247	0.0111	203.00
May 19 2024	0.01236	-0.00058	-4.48%	0.01293	0.01294	0.01236	173.00
May 18 2024	0.01294	-0.00019	-1.45%	0.01313	0.01318	0.01292	132.00
May 17 2024	0.01313	-0.00047	-3.46%	0.01358	0.01359	0.01303	211.00
May 16 2024	0.0136	0.00029	2.18%	0.01328	0.01367	0.01328	204.00
May 15 2024	0.01331	0.0003	2.31%	0.01304	0.01338	0.01287	233.00
May 14 2024	0.01301	-0.00005	-0.38%	0.01304	0.01319	0.01291	227.00
May 13 2024	0.01306	-0.00011	-0.84%	0.01316	0.01323	0.01287	244.00
May 12 2024	0.01317	-0.00033	-2.44%	0.01348	0.01361	0.01313	220.00
May 11 2024	0.0135	-0.00013	-0.95%	0.01362	0.01377	0.0135	203.00
May 10 2024	0.01363	0.00017	1.26%	0.01346	0.01388	0.01346	205.00
May 09 2024	0.01346	-0.00001	-0.07%	0.01347	0.01347	0.01324	266.00
May 08 2024	0.01347	0.00042	3.22%	0.01307	0.01364	0.01298	228.00
May 07 2024	0.01305	0.00002	0.15%	0.01302	0.01317	0.01292	221.00
May 06 2024	0.01303	-0.00021	-1.59%	0.01324	0.01376	0.01303	214.00
May 05 2024	0.01324	-0.00007	-0.53%	0.0133	0.01349	0.013	220.00
May 04 2024	0.01331	-0.00003	-0.22%	0.01336	0.01339	0.01316	212.00
May 03 2024	0.01334	0.00	0.00%	0.01329	0.0135	0.01322	210.00
May 02 2024	0.01334	0.00032	2.46%	0.01302	0.01337	0.01282	216.00
May 01 2024	0.01302	0.00027	2.12%	0.01272	0.01302	0.0125	255.00
Apr 30 2024	0.01275	0.00026	2.08%	0.01245	0.01277	0.01236	223.00
Apr 29 2024	0.01249	0.00008	0.64%	0.01241	0.01274	0.01231	223.00
Apr 28 2024	0.01241	-0.0003	-2.36%	0.0127	0.01281	0.0124	226.00
Apr 27 2024	0.01271	-0.00069	-5.15%	0.01341	0.01364	0.0127	224.00
Apr 26 2024	0.0134	-0.00015	-1.11%	0.01357	0.01369	0.01336	225.00
Apr 25 2024	0.01355	0.0003	2.26%	0.01324	0.01371	0.01303	209.00
Apr 24 2024	0.01325	-0.00041	-3.00%	0.01364	0.0139	0.0132	227.00
Apr 23 2024	0.01366	-0.00041	-2.91%	0.01407	0.01416	0.01363	209.00
Apr 22 2024	0.01407	0.00029	2.10%	0.01381	0.01413	0.01376	222.00
Apr 21 2024	0.01378	-0.00036	-2.55%	0.01409	0.01412	0.0137	226.00
Apr 20 2024	0.01414	0.00076	5.68%	0.0134	0.0144	0.01335	218.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions