Australia markets open in 4 hours 43 minutes

MultiversX AUD (EGLD-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
63.11+0.52 (+0.83%)
As of 07:16PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202461.5564.1060.2963.1163.1140,554,584
17 Apr 202461.8063.8959.7262.9462.9443,342,271
16 Apr 202463.6366.9460.1861.8061.8056,847,914
15 Apr 202458.4264.2956.1563.6363.6373,854,081
14 Apr 202467.0867.1451.2858.4258.42111,603,671
13 Apr 202479.3380.0362.6167.0867.08103,151,302
12 Apr 202481.2682.3278.3179.3379.3332,340,366
11 Apr 202481.0481.5477.3781.2681.2643,447,626
10 Apr 202486.0786.4180.7181.0481.0439,035,860
09 Apr 202482.5086.4880.8086.0786.0740,408,447
08 Apr 202483.0883.7681.4582.5082.5026,559,597
07 Apr 202481.5783.4781.3183.0883.0822,640,126
06 Apr 202483.1083.1578.6381.5781.5734,202,673
05 Apr 202481.8384.3580.1583.1083.1037,279,920
04 Apr 202482.3385.6079.9281.8381.8341,496,436
03 Apr 202488.8188.8180.5482.3382.3363,819,408
02 Apr 202492.1892.5086.1088.8188.8162,003,507
01 Apr 202490.5992.8690.1992.1892.1831,015,158
31 Mar 202493.5094.0790.0490.5990.5937,586,057
30 Mar 202493.9395.0391.3793.5093.5050,318,473
29 Mar 202493.4295.0590.9693.9293.9246,864,598
28 Mar 202497.1897.9191.8493.4293.4265,249,959
27 Mar 202497.0199.1094.8597.1897.1876,671,666
26 Mar 202495.1698.3994.4697.0197.0154,138,383
25 Mar 202491.3595.6290.6195.1695.1638,704,103
24 Mar 202490.1293.7989.3691.3591.3535,795,142
23 Mar 202491.7094.2587.3990.1290.1249,559,155
22 Mar 202492.4294.6990.0491.7091.7057,703,799
21 Mar 202484.2093.1482.7292.4292.4276,404,902
20 Mar 202492.2793.0582.5884.2084.2097,364,377
19 Mar 202498.6699.0190.6992.2892.2867,222,587
18 Mar 202495.2099.0989.7298.3698.3685,079,091
17 Mar 2024105.27107.5193.0595.2095.20106,509,974
16 Mar 2024114.18115.7499.39105.27105.27205,941,038
15 Mar 2024110.89114.23103.18114.17114.17152,417,889
14 Mar 2024109.76117.63107.81110.89110.89176,268,328
13 Mar 2024106.43109.98101.07109.76109.76168,811,728
12 Mar 2024101.30108.2997.12106.43106.43135,097,510
11 Mar 2024103.00105.1598.76101.30101.3083,435,415
10 Mar 2024101.80105.1499.92103.01103.0181,255,572
09 Mar 2024101.75102.6797.46101.80101.8095,343,004
08 Mar 202498.30102.4898.28101.75101.75105,222,201
07 Mar 202494.0698.3590.3598.2998.2990,141,295
06 Mar 2024105.09105.5487.3194.0894.08183,462,493
05 Mar 2024109.36109.60101.92105.08105.08139,547,452
04 Mar 2024101.14111.09100.94109.39109.39458,615,859
03 Mar 202496.80101.5696.64101.13101.1386,267,796
02 Mar 202492.6097.0892.5696.8096.8065,010,761
01 Mar 202492.0697.7390.3892.6292.62110,407,528
29 Feb 202491.9796.4387.2492.0592.05110,997,643
28 Feb 202492.5294.7989.5391.9791.9784,643,450
27 Feb 202487.8892.8087.1992.5292.5258,328,187
26 Feb 202488.9689.0286.6687.8887.8829,959,432
25 Feb 202485.7289.3384.0188.9688.9634,577,926
24 Feb 202487.4588.6184.5285.7285.7238,278,074
23 Feb 202487.8289.4685.8787.4687.4642,388,381
22 Feb 202491.7891.7884.9287.8187.8155,460,555
21 Feb 202493.1294.2387.8391.7791.7781,765,171
20 Feb 202491.0194.3190.3093.1293.1268,191,372
19 Feb 202488.7591.8987.7690.9990.9946,574,007
18 Feb 202490.9190.9185.9788.7488.7450,410,892
17 Feb 202493.3096.0289.5390.9190.9171,693,687
16 Feb 202493.6593.6890.8093.3193.3184,543,299
15 Feb 202491.8493.8990.0993.6593.6574,649,204
14 Feb 202488.7393.5088.4791.8591.85147,456,412
13 Feb 202485.5090.1984.6088.7488.7494,394,803
12 Feb 202487.3087.3984.6085.5185.5146,285,545
11 Feb 202484.9488.6984.4387.3087.3091,510,617
10 Feb 202482.9985.0182.8384.9384.9350,103,472
09 Feb 202481.9685.2781.9082.9982.9977,639,646
08 Feb 202480.4982.1578.0881.9581.9538,091,295
07 Feb 202482.1782.7780.3380.4980.4933,183,080
06 Feb 202482.1183.6880.8382.1782.1732,789,365
05 Feb 202482.8383.2180.9982.0882.0831,508,989
04 Feb 202484.9085.4982.7182.8382.8328,117,712
03 Feb 202481.3486.4381.0384.9084.9087,188,675
02 Feb 202481.0081.4678.2781.3481.3457,577,313
01 Feb 202486.3386.7579.8181.0081.0065,948,197
31 Jan 202484.4189.5683.4786.2786.2776,921,297
30 Jan 202480.7284.6980.0584.4184.4148,792,495
29 Jan 202481.5082.5479.6380.7180.7139,185,844
28 Jan 202478.8681.9677.9281.4981.4936,067,024
27 Jan 202474.4079.1573.7978.8678.8637,561,827
26 Jan 202475.6575.7572.8174.4074.4033,475,835
25 Jan 202473.9377.2973.7475.6575.6549,361,485
24 Jan 202475.4677.4670.4473.9373.9355,538,766
23 Jan 202478.0579.3974.4675.4675.4657,332,768
22 Jan 202479.6280.0578.0278.0278.0231,937,809
21 Jan 202476.8880.7076.2679.6279.6253,605,343
20 Jan 202478.1679.0073.0076.8876.8852,374,348
19 Jan 202483.5183.5577.1578.1678.1649,309,253
18 Jan 202483.9587.4182.1383.5183.5196,076,359
17 Jan 202480.1085.0280.0283.9283.92108,963,936
16 Jan 202478.2981.8178.2580.1280.1242,249,148
15 Jan 202481.4083.0978.1478.3178.3143,324,821
14 Jan 202480.6081.9478.3581.4181.4142,024,646
13 Jan 202486.0287.2778.3380.6180.6172,416,028
12 Jan 202484.4289.6883.1086.0286.02107,727,030
11 Jan 202479.2886.5175.3184.3684.3691,023,503
10 Jan 202482.4682.8076.7879.2879.2863,049,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...