Singapore markets closed

MultiversX USD (EGLD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
43.21-7.92 (-15.49%)
As of 10:54AM UTC. Market open.
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Apr 202443.5243.5241.6143.2143.2171,230,584
12 Apr 202451.8852.2440.4343.5243.5266,924,566
11 Apr 202452.8853.7051.0651.8851.8821,151,734
10 Apr 202453.7154.0351.2552.8852.8828,273,164
09 Apr 202456.8557.0953.5153.7153.7125,874,593
08 Apr 202454.2057.1153.1756.8556.8526,690,388
07 Apr 202454.6755.1253.5354.2054.2017,448,979
06 Apr 202453.6854.9353.5154.6754.6714,899,231
05 Apr 202454.7554.7951.7953.6853.6822,508,422
04 Apr 202453.7455.8052.8054.7554.7524,558,965
03 Apr 202453.6255.7152.0453.7453.7427,252,845
02 Apr 202457.6257.6252.3653.6253.6241,565,330
01 Apr 202460.2360.4855.8157.6257.6240,226,702
31 Mar 202459.0560.5458.7960.2360.2320,264,352
30 Mar 202460.9561.3258.7059.0559.0524,502,344
29 Mar 202461.2062.0359.4860.9560.9532,803,203
28 Mar 202460.9461.6959.4261.1961.1930,533,627
27 Mar 202463.5463.8859.9660.9460.9442,566,628
26 Mar 202463.4264.8262.0363.5463.5450,130,811
25 Mar 202462.0064.3261.6163.4263.4235,395,923
24 Mar 202459.5262.3459.0462.0062.0025,217,488
23 Mar 202458.7261.1158.2359.5259.5223,323,869
22 Mar 202460.2661.3957.0058.7258.7232,292,406
21 Mar 202460.9862.2159.1560.2660.2637,922,982
20 Mar 202454.9561.3354.0060.9860.9850,418,268
19 Mar 202460.5161.0253.9354.9554.9563,532,994
18 Mar 202464.7065.0059.4660.5160.5144,080,067
17 Mar 202462.4865.0258.8864.5064.5055,791,799
16 Mar 202469.0970.5661.0762.4862.4869,902,195
15 Mar 202475.1176.1365.1769.0969.09135,158,521
14 Mar 202473.4975.1567.8675.1175.11100,269,715
13 Mar 202472.5277.8071.3773.4973.49116,823,660
12 Mar 202470.3972.6366.6972.5272.52111,535,621
11 Mar 202467.1171.6164.3470.3970.3989,358,893
10 Mar 202468.4369.8665.3867.1167.1155,274,679
09 Mar 202467.6469.8566.3868.4468.4453,985,032
08 Mar 202467.3768.1564.6267.6467.6463,344,520
07 Mar 202464.5567.8464.5467.3767.3769,671,857
06 Mar 202461.1764.5858.8364.5464.5459,191,720
05 Mar 202468.3868.5056.7861.1861.18119,318,292
04 Mar 202471.3871.5466.3868.3768.3790,800,013
03 Mar 202466.0972.6065.9671.4171.41299,360,151
02 Mar 202463.2666.3763.1566.0966.0956,374,969
01 Mar 202460.1963.4460.1963.2663.2642,483,752
29 Feb 202459.7963.5958.7260.2060.2071,764,872
28 Feb 202460.1862.6656.6959.7859.7872,087,767
27 Feb 202460.5061.9758.6360.1860.1855,388,838
26 Feb 202457.6860.6557.0860.5060.5038,142,842
25 Feb 202458.3158.3556.8057.6857.6819,663,658
24 Feb 202456.1958.5655.0758.3158.3122,665,830
23 Feb 202457.3658.1555.4356.1956.1925,091,277
22 Feb 202457.5558.8956.2657.3657.3627,801,895
21 Feb 202460.1460.1455.5457.5557.5536,349,128
20 Feb 202460.8161.8057.5560.1460.1453,583,126
19 Feb 202459.4961.6559.0960.8160.8144,533,112
18 Feb 202457.9559.9957.3159.4859.4830,444,945
17 Feb 202459.3759.3756.1457.9557.9532,920,130
16 Feb 202460.8862.5758.3959.3759.3746,818,563
15 Feb 202460.8761.1158.9160.8960.8955,167,420
14 Feb 202459.2760.9558.1360.8760.8748,513,738
13 Feb 202457.9360.9457.7359.2859.2895,158,647
12 Feb 202455.7958.9155.1757.9357.9361,626,469
11 Feb 202456.9657.0255.1455.7955.7930,199,802
10 Feb 202455.4257.8755.0956.9656.9659,710,602
09 Feb 202453.9355.4753.8155.4255.4232,692,474
08 Feb 202453.4455.5753.1153.9353.9350,456,670
07 Feb 202452.5453.5750.9353.4353.4324,837,230
06 Feb 202453.2553.7852.2552.5452.5421,661,133
05 Feb 202453.4154.3152.4253.2553.2521,249,641
04 Feb 202454.0254.2752.8253.3953.3920,495,984
03 Feb 202455.3755.7553.9554.0354.0318,338,635
02 Feb 202453.4856.9953.3055.3755.3756,865,270
01 Feb 202453.1653.5551.4553.4853.4837,854,086
31 Jan 202456.9457.2452.4153.1653.1643,281,132
30 Jan 202455.8458.9755.1956.9056.9050,730,607
29 Jan 202453.0955.9852.6555.8455.8432,276,231
28 Jan 202453.5954.2752.3653.0953.0925,773,972
27 Jan 202451.8553.8951.2353.5853.5823,714,061
26 Jan 202448.9752.1148.5351.8551.8524,696,894
25 Jan 202449.7449.8147.8648.9748.9722,033,940
24 Jan 202448.6950.9748.4849.7449.7432,458,133
23 Jan 202449.5851.0546.3948.6948.6936,578,634
22 Jan 202451.4752.3248.9349.5849.5837,670,500
21 Jan 202452.5552.8451.4651.4651.4621,063,294
20 Jan 202450.7453.2650.3352.5552.5535,379,515
19 Jan 202451.4552.0048.0150.7450.7434,567,059
18 Jan 202454.7254.7450.6551.4451.4432,454,604
17 Jan 202455.3257.5653.8354.7254.7262,949,995
16 Jan 202453.2756.3553.2155.2955.2971,795,864
15 Jan 202452.3754.6452.3553.2853.2828,096,737
14 Jan 202454.4255.5452.2852.3852.3828,980,821
13 Jan 202453.8854.7752.3854.4254.4228,093,481
12 Jan 202457.6358.4852.3753.8953.8948,410,125
11 Jan 202456.5859.8455.7457.6357.6372,167,938
10 Jan 202452.9957.9550.4056.5456.5461,003,948
09 Jan 202455.3855.6751.3553.0053.0042,145,583
08 Jan 202451.5955.9947.0855.3655.3660,604,693
07 Jan 202454.5156.0051.1951.5951.5936,619,103
06 Jan 202457.1157.1152.0754.5154.5141,794,778
05 Jan 202460.3160.4055.1257.1157.1148,979,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...