MultiversX Historical Data

EGLD Page 27
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $ 47.86
+0.70%
$ 1.1 billion $ 31.04 million
Sep 30, 2022 $ 47.53
-0.39%
$ 1.09 billion $ 61.26 million
Sep 29, 2022 $ 47.72
+0.73%
$ 1.1 billion $ 31.7 million
Sep 28, 2022 $ 47.38
+1.76%
$ 1.09 billion $ 39.49 million
Sep 27, 2022 $ 46.56
-0.43%
$ 1.07 billion $ 38.61 million
Sep 26, 2022 $ 46.76
+0.84%
$ 1.08 billion $ 40.81 million
Sep 25, 2022 $ 46.37
-3.41%
$ 1.07 billion $ 31.33 million
Sep 24, 2022 $ 48
+0.34%
$ 1.1 billion $ 31.99 million
Sep 23, 2022 $ 47.84
+0.30%
$ 1.1 billion $ 37.34 million
Sep 22, 2022 $ 47.69
+3.58%
$ 971.38 million $ 43.14 million
Sep 21, 2022 $ 46.04
-3.61%
$ -- $ 58.11 million
Sep 20, 2022 $ 47.77
-0.28%
$ 972.87 million $ 45.28 million
Sep 19, 2022 $ 47.9
+1.09%
$ 975.59 million $ 55.56 million
Sep 18, 2022 $ 47.38
-7.42%
$ 965.07 million $ 72.32 million
Sep 17, 2022 $ 51.18
+4.31%
$ 1.04 billion $ 30.26 million
Sep 16, 2022 $ 49.06
+0.90%
$ 999.29 million $ 54.1 million
Sep 15, 2022 $ 48.63
-2.48%
$ 990.4 million $ 42.62 million
Sep 14, 2022 $ 49.87
+1.77%
$ 1.02 billion $ 55.72 million
Sep 13, 2022 $ 49
-5.17%
$ 997.97 million $ 64.41 million
Sep 12, 2022 $ 51.67
-2.15%
$ 1.05 billion $ 56.58 million
Sep 11, 2022 $ 52.81
-1.91%
$ 1.08 billion $ 49.68 million
Sep 10, 2022 $ 53.83
+0.10%
$ 1.1 billion $ 45.65 million
Sep 9, 2022 $ 53.78
+1.56%
$ 1.1 billion $ 60.64 million
Sep 8, 2022 $ 52.96
+3.65%
$ 1.08 billion $ 42.05 million
Sep 7, 2022 $ 51.09
+4.80%
$ 1.04 billion $ 39.26 million
Sep 6, 2022 $ 48.75
-4.77%
$ 992.87 million $ 63.9 million
Sep 5, 2022 $ 51.19
-0.55%
$ 1.04 billion $ 22.81 million
Sep 4, 2022 $ 51.47
+0.99%
$ 1.05 billion $ 40.29 million
Sep 3, 2022 $ 50.97
-2.36%
$ 1.04 billion $ 20.51 million
Sep 2, 2022 $ 52.2
-1.10%
$ 1.06 billion $ 52.85 million
Sep 1, 2022 $ 52.78
+0.50%
$ 1.07 billion $ 39.13 million
Aug 31, 2022 $ 52.52
-3.08%
$ 1.07 billion $ 76.48 million
Aug 30, 2022 $ 54.18
+2.27%
$ 1.1 billion $ 52.42 million
Aug 29, 2022 $ 52.98
+6.57%
$ 1.08 billion $ 33.69 million
Aug 28, 2022 $ 49.72
-4.25%
$ 1.01 billion $ 32.31 million
Aug 27, 2022 $ 51.92
+0.32%
$ 1.06 billion $ 47.27 million
Aug 26, 2022 $ 51.76
-9.81%
$ 1.05 billion $ 120.19 million
Aug 25, 2022 $ 57.38
+4.08%
$ 1.17 billion $ 57.48 million
Aug 24, 2022 $ 55.13
+2.03%
$ 1.12 billion $ 52.44 million
Aug 23, 2022 $ 54.03
+0.39%
$ 1.1 billion $ 38.2 million
Aug 22, 2022 $ 53.82
-1.64%
$ 1.1 billion $ 31.67 million
Aug 21, 2022 $ 54.72
+3.97%
$ 1.11 billion $ 39.11 million
Aug 20, 2022 $ 52.63
+0.20%
$ 1.07 billion $ 72.36 million
Aug 19, 2022 $ 52.53
-4.30%
$ 1.07 billion $ 60.71 million
Aug 18, 2022 $ 54.89
-4.50%
$ 1.12 billion $ 50.32 million
Aug 17, 2022 $ 57.47
-4.92%
$ 1.17 billion $ 47.7 million
Aug 16, 2022 $ 60.45
-0.29%
$ 1.23 billion $ 32.07 million
Aug 15, 2022 $ 60.62
-3.74%
$ 1.23 billion $ 45.01 million
Aug 14, 2022 $ 62.98
-3.01%
$ 1.28 billion $ 46.55 million
Aug 13, 2022 $ 64.94
-2.17%
$ 1.32 billion $ 40.43 million