EGLDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 33.20 | -1.65 | -4.73% | 34.76 | 34.82 | 32.88 | 0.00 |
Jun 12 2024 | 34.85 | 1.47 | 4.40% | 33.34 | 35.82 | 32.77 | 0.00 |
Jun 11 2024 | 33.38 | -1.59 | -4.56% | 35.04 | 35.12 | 32.66 | 0.00 |
Jun 10 2024 | 34.98 | -0.730 | -2.04% | 35.56 | 35.93 | 34.75 | 0.00 |
Jun 09 2024 | 35.71 | 1.11 | 3.21% | 34.54 | 35.82 | 34.20 | 0.00 |
Jun 08 2024 | 34.60 | -1.48 | -4.11% | 35.97 | 36.15 | 34.43 | 1.00 |
Jun 07 2024 | 36.08 | -3.38 | -8.57% | 39.39 | 40.03 | 33.69 | 0.00 |
Jun 06 2024 | 39.46 | -0.720 | -1.80% | 40.19 | 40.19 | 39.40 | 0.00 |
Jun 05 2024 | 40.19 | 0.960 | 2.45% | 39.26 | 40.37 | 39.16 | 11.00 |
Jun 04 2024 | 39.23 | 0.600 | 1.57% | 38.62 | 39.70 | 38.56 | 0.00 |
Jun 03 2024 | 38.62 | 0.710 | 1.86% | 38.15 | 39.37 | 37.85 | 0.00 |
Jun 02 2024 | 37.91 | -0.710 | -1.83% | 38.56 | 39.15 | 37.74 | 0.00 |
Jun 01 2024 | 38.62 | -0.330 | -0.85% | 38.84 | 38.84 | 38.50 | 0.00 |
May 31 2024 | 38.95 | -0.110 | -0.28% | 38.95 | 39.50 | 38.18 | 0.00 |
May 30 2024 | 39.06 | -0.770 | -1.94% | 39.81 | 40.31 | 38.40 | 0.00 |
May 29 2024 | 39.84 | 0.00 | 0.00% | 39.91 | 41.31 | 39.61 | 0.00 |
May 28 2024 | 39.84 | 0.00 | 0.00% | 39.92 | 40.15 | 38.73 | 0.00 |
May 27 2024 | 39.84 | 0.800 | 2.05% | 39.15 | 40.37 | 38.77 | 0.00 |
May 26 2024 | 39.04 | -0.330 | -0.85% | 39.54 | 40.02 | 38.62 | 0.00 |
May 25 2024 | 39.37 | 0.550 | 1.43% | 38.92 | 39.60 | 38.92 | 0.00 |
May 24 2024 | 38.81 | 0.440 | 1.16% | 38.29 | 38.81 | 37.41 | 43.00 |
May 23 2024 | 38.37 | -0.780 | -2.00% | 39.26 | 39.81 | 36.85 | 0.00 |
May 22 2024 | 39.15 | -1.79 | -4.36% | 40.83 | 40.83 | 38.95 | 0.00 |
May 21 2024 | 40.94 | -0.150 | -0.36% | 41.20 | 42.86 | 40.77 | 0.00 |
May 20 2024 | 41.09 | 3.15 | 8.31% | 37.90 | 41.09 | 37.35 | 0.00 |
May 19 2024 | 37.94 | -2.41 | -5.97% | 40.33 | 40.53 | 37.90 | 0.00 |
May 18 2024 | 40.35 | -0.220 | -0.54% | 40.64 | 40.89 | 40.22 | 0.00 |
May 17 2024 | 40.57 | 0.590 | 1.47% | 39.89 | 40.87 | 39.67 | 1.00 |
May 16 2024 | 39.98 | -0.390 | -0.96% | 40.33 | 41.09 | 39.56 | 0.00 |
May 15 2024 | 40.37 | 2.80 | 7.44% | 37.57 | 40.37 | 37.35 | 0.00 |
May 14 2024 | 37.57 | -0.850 | -2.22% | 38.54 | 38.77 | 37.12 | 0.00 |
May 13 2024 | 38.43 | -0.190 | -0.49% | 38.62 | 39.42 | 37.24 | 0.00 |
May 12 2024 | 38.61 | -0.650 | -1.66% | 39.37 | 39.92 | 38.34 | 0.00 |
May 11 2024 | 39.26 | -0.520 | -1.31% | 39.81 | 40.15 | 39.25 | 0.00 |
May 10 2024 | 39.78 | -1.08 | -2.64% | 40.87 | 41.73 | 39.39 | 0.00 |
May 09 2024 | 40.86 | 0.660 | 1.65% | 40.11 | 40.98 | 39.14 | 0.00 |
May 08 2024 | 40.20 | 0.770 | 1.94% | 39.34 | 41.20 | 39.01 | 0.00 |
May 07 2024 | 39.43 | -0.470 | -1.18% | 39.93 | 40.76 | 39.12 | 0.00 |
May 06 2024 | 39.91 | -1.68 | -4.04% | 41.70 | 43.42 | 39.83 | 0.00 |
May 05 2024 | 41.59 | 0.170 | 0.40% | 41.33 | 42.48 | 40.55 | 0.00 |
May 04 2024 | 41.42 | -0.160 | -0.40% | 41.53 | 41.92 | 40.77 | 0.00 |
May 03 2024 | 41.59 | 1.75 | 4.39% | 39.81 | 41.79 | 39.17 | 0.00 |
May 02 2024 | 39.84 | 1.02 | 2.63% | 38.62 | 40.03 | 37.52 | 0.00 |
May 01 2024 | 38.81 | 0.330 | 0.87% | 38.39 | 38.92 | 35.97 | 0.00 |
Apr 30 2024 | 38.48 | -1.69 | -4.20% | 40.06 | 40.48 | 36.85 | 0.00 |
Apr 29 2024 | 40.17 | -0.310 | -0.77% | 40.54 | 40.83 | 39.28 | 0.00 |
Apr 28 2024 | 40.48 | -1.00 | -2.41% | 41.50 | 42.14 | 40.39 | 2.00 |
Apr 27 2024 | 41.48 | -0.500 | -1.19% | 42.09 | 42.75 | 40.88 | 0.00 |
Apr 26 2024 | 41.98 | -1.07 | -2.49% | 42.76 | 43.20 | 41.88 | 2.00 |
Apr 25 2024 | 43.05 | 1.52 | 3.65% | 41.64 | 43.20 | 40.78 | 0.00 |
Apr 24 2024 | 41.53 | -2.50 | -5.67% | 44.08 | 45.19 | 41.33 | 11.00 |
Apr 23 2024 | 44.03 | -1.05 | -2.33% | 45.19 | 45.19 | 44.03 | 0.00 |
Apr 22 2024 | 45.08 | 1.66 | 3.83% | 43.58 | 45.19 | 43.53 | 0.00 |
Apr 21 2024 | 43.42 | -1.05 | -2.37% | 44.31 | 44.47 | 42.93 | 0.00 |
Apr 20 2024 | 44.47 | 3.49 | 8.53% | 40.88 | 45.14 | 40.55 | 0.00 |
Apr 19 2024 | 40.98 | 0.110 | 0.27% | 40.77 | 41.42 | 37.57 | 0.00 |
Apr 18 2024 | 40.87 | 1.09 | 2.73% | 39.67 | 40.98 | 38.90 | 0.00 |
Apr 17 2024 | 39.78 | -0.860 | -2.12% | 40.33 | 40.87 | 38.46 | 0.00 |
Apr 16 2024 | 40.64 | 0.750 | 1.88% | 39.78 | 40.64 | 38.34 | 0.00 |
Apr 15 2024 | 39.89 | -1.59 | -3.82% | 41.27 | 43.31 | 38.79 | 0.00 |
Apr 14 2024 | 41.48 | 3.44 | 9.04% | 37.74 | 41.48 | 36.52 | 0.00 |
Apr 13 2024 | 38.04 | -5.55 | -12.73% | 43.68 | 43.68 | 33.10 | 1.00 |
Apr 12 2024 | 43.58 | -8.00 | -15.51% | 51.94 | 52.01 | 39.29 | 0.00 |
Apr 11 2024 | 51.59 | -1.25 | -2.37% | 52.84 | 53.61 | 51.19 | 0.00 |
Apr 10 2024 | 52.84 | -0.800 | -1.50% | 53.67 | 53.94 | 51.35 | 2.00 |
Apr 09 2024 | 53.64 | -3.29 | -5.78% | 56.82 | 57.10 | 53.64 | 0.00 |
Apr 08 2024 | 56.93 | 2.83 | 5.23% | 54.00 | 57.10 | 53.17 | 0.00 |
Apr 07 2024 | 54.10 | -0.560 | -1.02% | 54.50 | 55.10 | 53.50 | 0.00 |
Apr 06 2024 | 54.66 | 1.06 | 1.97% | 53.50 | 54.77 | 53.50 | 0.00 |
Apr 05 2024 | 53.61 | -1.00 | -1.83% | 54.50 | 54.77 | 51.85 | 0.00 |
Apr 04 2024 | 54.60 | 0.770 | 1.43% | 53.50 | 55.77 | 52.84 | 0.00 |
Apr 03 2024 | 53.84 | 0.100 | 0.19% | 53.77 | 55.60 | 52.01 | 0.00 |
Apr 02 2024 | 53.74 | -4.04 | -6.99% | 57.48 | 57.48 | 52.35 | 7.00 |
Apr 01 2024 | 57.78 | -2.44 | -4.05% | 60.26 | 60.43 | 55.82 | 0.00 |
Mar 31 2024 | 60.22 | 1.45 | 2.47% | 58.80 | 60.43 | 58.80 | 0.00 |
Mar 30 2024 | 58.76 | -2.16 | -3.55% | 60.79 | 61.26 | 58.64 | 0.00 |
Mar 29 2024 | 60.93 | -0.190 | -0.32% | 60.96 | 61.93 | 59.47 | 0.00 |
Mar 28 2024 | 61.12 | 0.190 | 0.32% | 60.79 | 61.59 | 59.47 | 0.00 |
Mar 27 2024 | 60.93 | -2.50 | -3.94% | 63.28 | 63.77 | 59.96 | 14.00 |
Mar 26 2024 | 63.43 | 0.170 | 0.26% | 63.43 | 64.76 | 61.95 | 0.00 |
Mar 25 2024 | 63.26 | 1.14 | 1.84% | 61.95 | 64.26 | 61.62 | 0.00 |
Mar 24 2024 | 62.12 | 1.32 | 2.18% | 60.63 | 62.37 | 59.13 | 0.00 |
Mar 23 2024 | 60.79 | 2.36 | 4.04% | 58.64 | 61.10 | 58.14 | 0.00 |
Mar 22 2024 | 58.43 | -1.83 | -3.04% | 60.43 | 61.43 | 56.98 | 0.00 |
Mar 21 2024 | 60.26 | -0.670 | -1.09% | 60.79 | 62.09 | 59.14 | 0.00 |
Mar 20 2024 | 60.93 | 3.00 | 5.17% | 57.81 | 61.26 | 54.00 | 0.00 |
Mar 19 2024 | 57.93 | -2.69 | -4.44% | 60.29 | 60.93 | 54.00 | 0.00 |
Mar 18 2024 | 60.63 | -4.13 | -6.38% | 64.60 | 64.92 | 59.47 | 0.00 |
Mar 17 2024 | 64.76 | 2.48 | 3.97% | 62.59 | 65.09 | 58.64 | 0.00 |
Mar 16 2024 | 62.28 | -6.79 | -9.83% | 69.42 | 70.58 | 61.12 | 0.00 |