Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 10 minutes

S&P Futures
4,158.75
+28.25(+0.68%)
Dow Futures
34,207.00
+212.00(+0.62%)
Nasdaq Futures
12,657.50
+112.25(+0.89%)
Russell 2000 Futures
1,965.00
+15.10(+0.77%)
Crude Oil
78.71
+0.24(+0.31%)
Gold
1,896.90
+6.20(+0.33%)

Advertisement

MultiversX USD (EGLD-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

45.58

-1.56

(-3.30%)

As of 09:17AM UTC. Market open.

Advertisement

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	46.29	46.40	44.17	45.58	45.58	35,194,968
Feb 08, 2023	46.92	48.19	45.43	46.30	46.30	38,300,657
Feb 07, 2023	43.68	47.15	43.57	46.92	46.92	35,203,751
Feb 06, 2023	45.29	45.68	43.49	43.69	43.69	21,532,023
Feb 05, 2023	46.53	47.04	44.63	45.29	45.29	26,638,799
Feb 04, 2023	45.91	47.22	45.42	46.54	46.54	30,651,765
Feb 03, 2023	44.95	46.21	44.26	45.92	45.92	33,686,756
Feb 02, 2023	44.11	46.86	43.92	44.95	44.95	46,811,443
Feb 01, 2023	42.92	44.35	41.20	44.13	44.13	31,695,539
Jan 31, 2023	42.10	43.39	41.93	42.93	42.93	19,400,817
Jan 30, 2023	45.27	45.43	41.61	42.10	42.10	28,603,142
Jan 29, 2023	44.59	45.44	44.20	45.27	45.27	20,313,386
Jan 28, 2023	44.67	45.85	44.20	44.59	44.59	22,744,718
Jan 27, 2023	43.64	45.18	42.80	44.67	44.67	27,007,332
Jan 26, 2023	43.34	44.51	43.10	43.64	43.64	26,701,823
Jan 25, 2023	41.73	43.79	40.69	43.35	43.35	27,500,853
Jan 24, 2023	43.99	44.75	41.41	41.73	41.73	27,479,374
Jan 23, 2023	43.64	44.66	43.48	44.02	44.02	30,683,945
Jan 22, 2023	42.47	44.46	42.25	43.64	43.64	32,145,305
Jan 21, 2023	42.81	43.78	42.04	42.46	42.46	35,875,860
Jan 20, 2023	40.75	42.82	40.25	42.82	42.82	30,628,055
Jan 19, 2023	39.23	40.77	39.14	40.76	40.76	22,627,568
Jan 18, 2023	40.90	43.26	38.34	39.24	39.24	52,244,299
Jan 17, 2023	40.13	41.71	39.88	40.90	40.90	24,829,186
Jan 16, 2023	40.86	42.10	39.23	40.12	40.12	28,485,567
Jan 15, 2023	40.49	41.17	38.86	40.86	40.86	28,658,208
Jan 14, 2023	39.15	42.69	39.15	40.49	40.49	50,733,421
Jan 13, 2023	37.60	39.27	37.23	39.15	39.15	27,298,596
Jan 12, 2023	36.93	37.86	35.51	37.60	37.60	35,306,902
Jan 11, 2023	35.45	36.44	34.66	36.34	36.34	21,169,455
Jan 10, 2023	34.91	35.69	34.31	35.46	35.46	23,153,099
Jan 09, 2023	34.96	37.15	34.74	34.92	34.92	45,665,962
Jan 08, 2023	34.12	35.03	33.88	34.96	34.96	22,813,556
Jan 07, 2023	34.39	34.55	33.96	34.12	34.12	11,547,961
Jan 06, 2023	34.43	34.82	33.74	34.39	34.39	23,901,348
Jan 05, 2023	34.45	34.79	34.08	34.44	34.44	19,493,942
Jan 04, 2023	33.13	34.45	32.85	34.45	34.45	23,770,387
Jan 03, 2023	33.38	33.65	32.68	33.13	33.13	20,221,838
Jan 02, 2023	32.95	33.75	32.36	33.38	33.38	17,225,088
Jan 01, 2023	32.80	33.02	32.62	32.95	32.95	12,219,572
Dec 31, 2022	32.96	33.29	32.73	32.80	32.80	12,138,468
Dec 30, 2022	33.21	33.22	32.57	32.96	32.96	15,106,548
Dec 29, 2022	33.14	33.53	32.97	33.22	33.22	15,305,358
Dec 28, 2022	33.96	34.35	32.96	33.14	33.14	17,992,938
Dec 27, 2022	33.77	34.20	33.52	33.96	33.96	15,684,361
Dec 26, 2022	33.62	33.85	33.20	33.76	33.76	21,505,901
Dec 25, 2022	34.77	34.84	32.93	33.63	33.63	25,289,935
Dec 24, 2022	34.87	35.20	34.77	34.77	34.77	19,148,681
Dec 23, 2022	35.11	35.33	34.63	34.87	34.87	22,231,836
Dec 22, 2022	34.48	35.13	34.16	35.10	35.10	19,608,115
Dec 21, 2022	35.91	35.91	34.13	34.48	34.48	19,588,316
Dec 20, 2022	35.34	36.14	35.24	35.91	35.91	27,794,582
Dec 19, 2022	38.90	39.24	34.76	35.34	35.34	29,722,007
Dec 18, 2022	39.21	39.34	38.67	38.90	38.90	14,399,336
Dec 17, 2022	39.36	39.37	37.25	39.21	39.21	22,119,502
Dec 16, 2022	42.01	42.35	37.99	39.36	39.36	27,124,702
Dec 15, 2022	42.91	42.95	41.42	42.01	42.01	19,214,345
Dec 14, 2022	43.89	44.13	42.52	42.91	42.91	22,908,774
Dec 13, 2022	44.79	44.99	43.69	43.89	43.89	22,680,696
Dec 12, 2022	44.90	45.36	43.94	44.78	44.78	17,419,937
Dec 11, 2022	45.58	46.07	44.78	44.91	44.91	17,344,143
Dec 10, 2022	45.27	46.15	45.02	45.57	45.57	17,211,568
Dec 09, 2022	45.40	46.48	44.94	45.27	45.27	29,247,898
Dec 08, 2022	44.20	45.43	43.83	45.40	45.40	22,965,755
Dec 07, 2022	45.44	45.64	43.32	44.19	44.19	36,659,571
Dec 06, 2022	43.22	46.01	43.14	45.44	45.44	37,828,717
Dec 05, 2022	43.27	43.95	42.97	43.22	43.22	23,198,121
Dec 04, 2022	43.46	43.71	42.77	43.29	43.29	16,108,447
Dec 03, 2022	43.84	44.16	43.14	43.47	43.47	17,435,463
Dec 02, 2022	43.39	43.88	43.10	43.84	43.84	16,564,521
Dec 01, 2022	43.76	43.95	43.18	43.38	43.38	17,923,140
Nov 30, 2022	42.36	43.82	42.30	43.76	43.76	20,350,911
Nov 29, 2022	42.39	43.01	42.03	42.36	42.36	17,158,249
Nov 28, 2022	42.76	43.07	41.43	42.39	42.39	20,377,102
Nov 27, 2022	43.66	44.30	42.73	42.77	42.77	17,235,280
Nov 26, 2022	42.24	44.09	42.20	43.66	43.66	22,724,344
Nov 25, 2022	42.74	42.76	41.42	42.25	42.25	16,492,410
Nov 24, 2022	42.37	43.23	41.74	42.75	42.75	19,787,679
Nov 23, 2022	41.24	42.42	41.24	42.36	42.36	28,081,167
Nov 22, 2022	40.59	41.28	39.52	41.23	41.23	29,172,766
Nov 21, 2022	41.26	41.95	40.40	40.60	40.60	34,676,685
Nov 20, 2022	43.04	43.88	41.12	41.26	41.26	23,735,704
Nov 19, 2022	42.94	43.19	42.15	43.04	43.04	13,197,155
Nov 18, 2022	43.21	44.11	42.37	42.94	42.94	20,897,689
Nov 17, 2022	42.32	43.55	41.41	43.22	43.22	35,475,340
Nov 16, 2022	43.44	44.13	41.71	42.31	42.31	31,256,979
Nov 15, 2022	44.15	44.61	43.22	43.44	43.44	29,200,615
Nov 14, 2022	43.23	46.03	41.29	44.14	44.14	43,386,423
Nov 13, 2022	44.22	45.04	42.85	43.24	43.24	23,120,327
Nov 12, 2022	45.69	45.83	43.33	44.22	44.22	22,879,516
Nov 11, 2022	47.68	48.18	44.53	45.69	45.69	35,644,338
Nov 10, 2022	42.19	48.14	41.65	47.69	47.69	67,666,097
Nov 09, 2022	49.28	49.35	40.70	42.20	42.20	88,514,933
Nov 08, 2022	53.82	54.28	45.15	49.27	49.27	97,912,502
Nov 07, 2022	54.80	55.46	53.07	53.83	53.83	58,388,791
Nov 06, 2022	58.04	58.52	54.80	54.80	54.80	56,326,856
Nov 05, 2022	60.46	61.44	57.60	58.03	58.03	64,578,729
Nov 04, 2022	59.53	61.47	58.50	60.47	60.47	88,664,955
Nov 03, 2022	59.54	63.76	59.03	59.54	59.54	119,314,246
Nov 02, 2022	59.76	61.03	57.72	59.54	59.54	89,832,257
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,158.75+28.25(+0.68%)

Dow Futures34,207.00+212.00(+0.62%)

Nasdaq Futures12,657.50+112.25(+0.89%)

Russell 2000 Futures1,965.00+15.10(+0.77%)

Crude Oil78.71+0.24(+0.31%)

Gold1,896.90+6.20(+0.33%)

MultiversX USD (EGLD-USD)

S&P Futures
4,158.75
+28.25(+0.68%)

Dow Futures
34,207.00
+212.00(+0.62%)

Nasdaq Futures
12,657.50
+112.25(+0.89%)

Russell 2000 Futures
1,965.00
+15.10(+0.77%)

Crude Oil
78.71
+0.24(+0.31%)

Gold
1,896.90
+6.20(+0.33%)