Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MultiversX (Elrond) USD (EGLD-USD)

CCC - CoinMarketCap. Currency in USD
42.82-1.12 (-2.54%)
As of 02:25PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202243.4943.7142.7842.8242.8216,346,269
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
Nov 01, 202258.3360.2158.2859.7759.7765,350,681
Oct 31, 202258.4460.2357.5758.3358.3374,196,918
Oct 30, 202256.6058.8456.0658.4458.4461,089,807
Oct 29, 202257.0157.9556.2156.6156.6145,881,133
Oct 28, 202255.3457.2654.8857.0357.0336,225,640
Oct 27, 202257.1858.4255.0055.3455.3447,723,660
Oct 26, 202256.8058.2155.9857.1857.1856,069,142
Oct 25, 202257.8458.7456.5656.8156.8173,997,265
Oct 24, 202256.6658.8856.4057.8457.8459,621,762
Oct 23, 202254.9056.6854.6056.6656.6633,993,141
Oct 22, 202255.7155.7453.9954.9054.9044,295,975
Oct 21, 202258.1058.3255.3255.7155.7155,903,802
Oct 20, 202256.4859.0356.0158.1158.1174,053,025
Oct 19, 202256.2557.5055.7756.4856.4850,676,633
Oct 18, 202257.2357.9456.2456.2456.2461,547,062
Oct 17, 202255.8257.3554.9757.2157.2137,880,454
Oct 16, 202256.1957.1755.6555.8255.8246,676,474
Oct 15, 202253.3356.5653.3156.1756.1763,108,449
Oct 14, 202253.2354.6252.7553.3353.3352,421,226
Oct 13, 202255.5556.1550.6753.2353.2392,164,272
Oct 12, 202254.7756.3754.5255.5555.5543,276,122
Oct 11, 202256.5956.5954.1254.7654.7662,523,028
Oct 10, 202256.8157.4954.9556.5956.5977,473,657
Oct 09, 202253.9057.0753.8556.8156.8148,769,682
Oct 08, 202255.4655.8953.7153.9153.9136,402,807
Oct 07, 202255.3456.2154.4555.4755.4765,243,996
Oct 06, 202254.4055.8254.4055.3455.3459,175,021
Oct 05, 202255.2256.1153.9454.4054.4082,601,464
Oct 04, 202252.0556.4652.0555.2355.23127,118,829
Oct 03, 202248.1553.2247.9452.0552.0583,360,211
Oct 02, 202247.8448.8347.1948.1548.1529,732,607
Oct 01, 202247.4748.3447.0447.8547.8526,711,892
Sep 30, 202247.8249.8347.3047.4847.4860,244,078
Sep 29, 202247.3047.9146.7347.8347.8334,461,754
Sep 28, 202246.5947.8545.1247.2947.2939,970,068
Sep 27, 202246.7548.1246.0846.6046.6040,347,587
Sep 26, 202246.3646.9645.6446.7546.7536,183,773
Sep 25, 202248.0148.6546.1046.3746.3731,890,864
Sep 24, 202247.8149.0247.7048.0148.0131,259,181
Sep 23, 202247.7048.5146.6347.8047.8039,056,347
Sep 22, 202246.1447.9345.7747.7147.7142,682,500
Sep 21, 202247.7748.6345.3546.1646.1659,006,434
Sep 20, 202247.9648.6947.4347.7747.7737,851,588
Sep 19, 202247.2848.2146.5347.9747.9751,526,502
Sep 18, 202251.2151.5646.9647.2847.2842,379,144
Sep 17, 202249.0951.2549.0851.2251.2229,153,635
Sep 16, 202248.5849.1848.2949.0949.0932,552,605
Sep 15, 202249.8750.0148.2148.5748.5744,718,225
Sep 14, 202248.9850.0748.6649.8749.8742,964,551
Sep 13, 202251.6552.1848.7449.2849.2866,544,315
Sep 12, 202252.8853.7251.5551.6551.6554,748,512
Sep 11, 202253.7854.4452.3752.8752.8742,335,390
Sep 10, 202253.8554.5753.3953.7853.7847,126,076
Sep 09, 202252.9454.5452.9353.8653.8655,698,586
Sep 08, 202251.0953.1550.3252.9452.9441,346,400
Sep 07, 202248.6751.4548.2651.1051.1037,275,301
Sep 06, 202251.2352.7248.5148.7048.7060,111,332
Sep 05, 202251.5451.9650.7051.2251.2222,019,732
Sep 04, 202250.9951.6050.5151.5451.5422,053,766
Sep 03, 202252.2352.5650.9651.0051.0021,357,249
Sep 02, 202252.8253.4951.5552.2252.2229,689,361
Sep 01, 202252.5652.9251.1752.8252.8231,818,585
Aug 31, 202254.1255.8252.5052.5752.5742,124,431
Aug 30, 202253.0155.2852.3054.1254.1249,265,919
Aug 29, 202249.5953.0349.5153.0153.0135,327,862
Aug 28, 202251.9452.7549.5949.5949.5930,422,055
Aug 27, 202251.8153.0750.9451.9551.9541,751,693
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement