Advertisement
Advertisement
U.S. markets open in 5 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MultiversX USD (EGLD-USD)

CCC - CoinMarketCap. Currency in USD
45.58-1.56 (-3.30%)
As of 09:17AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 202346.2946.4044.1745.5845.5835,194,968
Feb 08, 202346.9248.1945.4346.3046.3038,300,657
Feb 07, 202343.6847.1543.5746.9246.9235,203,751
Feb 06, 202345.2945.6843.4943.6943.6921,532,023
Feb 05, 202346.5347.0444.6345.2945.2926,638,799
Feb 04, 202345.9147.2245.4246.5446.5430,651,765
Feb 03, 202344.9546.2144.2645.9245.9233,686,756
Feb 02, 202344.1146.8643.9244.9544.9546,811,443
Feb 01, 202342.9244.3541.2044.1344.1331,695,539
Jan 31, 202342.1043.3941.9342.9342.9319,400,817
Jan 30, 202345.2745.4341.6142.1042.1028,603,142
Jan 29, 202344.5945.4444.2045.2745.2720,313,386
Jan 28, 202344.6745.8544.2044.5944.5922,744,718
Jan 27, 202343.6445.1842.8044.6744.6727,007,332
Jan 26, 202343.3444.5143.1043.6443.6426,701,823
Jan 25, 202341.7343.7940.6943.3543.3527,500,853
Jan 24, 202343.9944.7541.4141.7341.7327,479,374
Jan 23, 202343.6444.6643.4844.0244.0230,683,945
Jan 22, 202342.4744.4642.2543.6443.6432,145,305
Jan 21, 202342.8143.7842.0442.4642.4635,875,860
Jan 20, 202340.7542.8240.2542.8242.8230,628,055
Jan 19, 202339.2340.7739.1440.7640.7622,627,568
Jan 18, 202340.9043.2638.3439.2439.2452,244,299
Jan 17, 202340.1341.7139.8840.9040.9024,829,186
Jan 16, 202340.8642.1039.2340.1240.1228,485,567
Jan 15, 202340.4941.1738.8640.8640.8628,658,208
Jan 14, 202339.1542.6939.1540.4940.4950,733,421
Jan 13, 202337.6039.2737.2339.1539.1527,298,596
Jan 12, 202336.9337.8635.5137.6037.6035,306,902
Jan 11, 202335.4536.4434.6636.3436.3421,169,455
Jan 10, 202334.9135.6934.3135.4635.4623,153,099
Jan 09, 202334.9637.1534.7434.9234.9245,665,962
Jan 08, 202334.1235.0333.8834.9634.9622,813,556
Jan 07, 202334.3934.5533.9634.1234.1211,547,961
Jan 06, 202334.4334.8233.7434.3934.3923,901,348
Jan 05, 202334.4534.7934.0834.4434.4419,493,942
Jan 04, 202333.1334.4532.8534.4534.4523,770,387
Jan 03, 202333.3833.6532.6833.1333.1320,221,838
Jan 02, 202332.9533.7532.3633.3833.3817,225,088
Jan 01, 202332.8033.0232.6232.9532.9512,219,572
Dec 31, 202232.9633.2932.7332.8032.8012,138,468
Dec 30, 202233.2133.2232.5732.9632.9615,106,548
Dec 29, 202233.1433.5332.9733.2233.2215,305,358
Dec 28, 202233.9634.3532.9633.1433.1417,992,938
Dec 27, 202233.7734.2033.5233.9633.9615,684,361
Dec 26, 202233.6233.8533.2033.7633.7621,505,901
Dec 25, 202234.7734.8432.9333.6333.6325,289,935
Dec 24, 202234.8735.2034.7734.7734.7719,148,681
Dec 23, 202235.1135.3334.6334.8734.8722,231,836
Dec 22, 202234.4835.1334.1635.1035.1019,608,115
Dec 21, 202235.9135.9134.1334.4834.4819,588,316
Dec 20, 202235.3436.1435.2435.9135.9127,794,582
Dec 19, 202238.9039.2434.7635.3435.3429,722,007
Dec 18, 202239.2139.3438.6738.9038.9014,399,336
Dec 17, 202239.3639.3737.2539.2139.2122,119,502
Dec 16, 202242.0142.3537.9939.3639.3627,124,702
Dec 15, 202242.9142.9541.4242.0142.0119,214,345
Dec 14, 202243.8944.1342.5242.9142.9122,908,774
Dec 13, 202244.7944.9943.6943.8943.8922,680,696
Dec 12, 202244.9045.3643.9444.7844.7817,419,937
Dec 11, 202245.5846.0744.7844.9144.9117,344,143
Dec 10, 202245.2746.1545.0245.5745.5717,211,568
Dec 09, 202245.4046.4844.9445.2745.2729,247,898
Dec 08, 202244.2045.4343.8345.4045.4022,965,755
Dec 07, 202245.4445.6443.3244.1944.1936,659,571
Dec 06, 202243.2246.0143.1445.4445.4437,828,717
Dec 05, 202243.2743.9542.9743.2243.2223,198,121
Dec 04, 202243.4643.7142.7743.2943.2916,108,447
Dec 03, 202243.8444.1643.1443.4743.4717,435,463
Dec 02, 202243.3943.8843.1043.8443.8416,564,521
Dec 01, 202243.7643.9543.1843.3843.3817,923,140
Nov 30, 202242.3643.8242.3043.7643.7620,350,911
Nov 29, 202242.3943.0142.0342.3642.3617,158,249
Nov 28, 202242.7643.0741.4342.3942.3920,377,102
Nov 27, 202243.6644.3042.7342.7742.7717,235,280
Nov 26, 202242.2444.0942.2043.6643.6622,724,344
Nov 25, 202242.7442.7641.4242.2542.2516,492,410
Nov 24, 202242.3743.2341.7442.7542.7519,787,679
Nov 23, 202241.2442.4241.2442.3642.3628,081,167
Nov 22, 202240.5941.2839.5241.2341.2329,172,766
Nov 21, 202241.2641.9540.4040.6040.6034,676,685
Nov 20, 202243.0443.8841.1241.2641.2623,735,704
Nov 19, 202242.9443.1942.1543.0443.0413,197,155
Nov 18, 202243.2144.1142.3742.9442.9420,897,689
Nov 17, 202242.3243.5541.4143.2243.2235,475,340
Nov 16, 202243.4444.1341.7142.3142.3131,256,979
Nov 15, 202244.1544.6143.2243.4443.4429,200,615
Nov 14, 202243.2346.0341.2944.1444.1443,386,423
Nov 13, 202244.2245.0442.8543.2443.2423,120,327
Nov 12, 202245.6945.8343.3344.2244.2222,879,516
Nov 11, 202247.6848.1844.5345.6945.6935,644,338
Nov 10, 202242.1948.1441.6547.6947.6967,666,097
Nov 09, 202249.2849.3540.7042.2042.2088,514,933
Nov 08, 202253.8254.2845.1549.2749.2797,912,502
Nov 07, 202254.8055.4653.0753.8353.8358,388,791
Nov 06, 202258.0458.5254.8054.8054.8056,326,856
Nov 05, 202260.4661.4457.6058.0358.0364,578,729
Nov 04, 202259.5361.4758.5060.4760.4788,664,955
Nov 03, 202259.5463.7659.0359.5459.54119,314,246
Nov 02, 202259.7661.0357.7259.5459.5489,832,257
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement