Australia markets open in 49 minutes

Elrond USD (EGLD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
100.54+7.04 (+7.53%)
As of 11:10PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202293.84103.2893.84100.54100.5483,131,600
16 May 202295.7695.7688.4594.2594.2570,031,389
15 May 202288.6095.9985.8195.7995.7962,355,883
14 May 202287.7388.6584.5888.6288.6265,850,507
13 May 202277.8192.5477.2587.7187.71138,509,300
12 May 202284.5786.8372.4677.8377.83179,616,484
11 May 2022108.52109.8281.3884.4284.42222,439,176
10 May 2022105.92119.23105.77108.58108.58152,627,833
09 May 2022113.02115.10104.53106.00106.00137,307,586
08 May 2022115.96117.74112.44112.96112.9681,439,058
07 May 2022121.82122.53113.26115.91115.9186,504,024
06 May 2022125.13126.29118.85121.82121.82104,492,496
05 May 2022137.25140.54122.88125.13125.13125,295,575
04 May 2022123.76138.10123.76137.30137.30123,797,264
03 May 2022125.43128.71122.06123.78123.7877,288,263
02 May 2022127.49130.07122.76125.43125.4391,188,818
01 May 2022127.25130.12123.38127.60127.60111,966,846
30 Apr 2022134.55135.60122.56127.21127.21103,433,775
29 Apr 2022147.09147.59132.35134.55134.55112,129,841
28 Apr 2022149.74152.15145.70147.10147.1077,106,866
27 Apr 2022144.79151.98144.55149.73149.7385,278,829
26 Apr 2022156.55158.98144.50144.74144.74116,892,763
25 Apr 2022151.47156.59143.87156.55156.55125,231,274
24 Apr 2022154.03156.27151.29151.46151.4675,805,921
23 Apr 2022154.89156.48151.70154.10154.1069,328,610
22 Apr 2022157.95163.63153.22154.91154.91100,351,025
21 Apr 2022163.33167.49155.14157.97157.97127,336,458
20 Apr 2022164.82169.32160.49163.36163.36174,662,214
19 Apr 2022154.75165.38153.78164.80164.80152,044,363
18 Apr 2022152.75155.38145.94154.74154.74111,622,761
17 Apr 2022155.31158.30152.05152.74152.7475,503,220
16 Apr 2022155.46156.22152.35155.30155.3064,944,727
15 Apr 2022155.14157.76152.90155.47155.4777,417,594
14 Apr 2022159.39163.38152.28155.13155.13115,522,889
13 Apr 2022156.26160.01153.95159.45159.4599,316,545
12 Apr 2022150.48159.68150.29156.26156.26121,704,060
11 Apr 2022161.53163.54148.74150.48150.48141,992,155
10 Apr 2022167.31171.28161.69161.69161.6990,495,436
09 Apr 2022160.85167.69160.75167.33167.3376,035,865
08 Apr 2022169.30172.66160.13160.92160.92121,269,736
07 Apr 2022164.90173.61162.26169.30169.30140,337,317
06 Apr 2022184.49184.53163.03164.88164.88212,456,743
05 Apr 2022191.23193.03184.48184.50184.50122,540,504
04 Apr 2022195.30197.73184.61191.22191.22154,668,078
03 Apr 2022191.93198.19188.97195.32195.32125,071,363
02 Apr 2022198.11201.52191.53191.93191.93156,943,971
01 Apr 2022186.74198.20179.62198.15198.15197,245,454
31 Mar 2022197.91204.74185.46186.58186.58198,349,270
30 Mar 2022197.08202.31191.85197.93197.93165,784,559
29 Mar 2022192.55204.18192.55197.14197.14184,528,316
28 Mar 2022198.81213.31191.90192.62192.62289,031,847
27 Mar 2022189.07199.27186.17198.82198.82132,761,770
26 Mar 2022181.81190.53177.91189.09189.09193,034,311
25 Mar 2022192.16194.69179.68181.82181.82168,766,454
24 Mar 2022185.70193.21183.18192.12192.12262,726,218
23 Mar 2022185.49193.15181.73185.70185.70266,593,731
22 Mar 2022173.58186.90172.37185.48185.48284,512,411
21 Mar 2022160.43175.52160.20173.64173.64297,126,636
20 Mar 2022160.15169.11158.24160.42160.42248,658,326
19 Mar 2022159.11164.45157.94160.11160.11163,574,578
18 Mar 2022157.20164.42152.74159.15159.15200,349,024
17 Mar 2022163.71165.39156.39157.22157.22175,024,999
16 Mar 2022156.54167.75154.69163.67163.67375,949,130
15 Mar 2022143.09158.78141.88156.51156.51403,316,444
14 Mar 2022135.21144.01133.33143.09143.09147,380,875
13 Mar 2022139.50142.45134.82135.25135.25109,320,851
12 Mar 2022138.82143.93138.82139.55139.55120,334,308
11 Mar 2022143.98152.50138.74138.76138.76290,286,687
10 Mar 2022141.87145.92132.24143.75143.75297,861,654
09 Mar 2022132.31146.14132.27141.91141.91219,432,586
08 Mar 2022131.23135.55129.47132.30132.30130,248,433
07 Mar 2022132.74137.72126.78131.23131.23146,266,406
06 Mar 2022137.74138.65132.44132.73132.73109,134,842
05 Mar 2022132.86139.37129.31137.73137.73139,768,613
04 Mar 2022146.65146.74130.91132.72132.72219,433,589
03 Mar 2022152.56154.39144.42146.64146.64171,026,249
02 Mar 2022152.15158.58148.87152.58152.58252,309,008
01 Mar 2022150.37158.85149.06152.15152.15301,304,734
28 Feb 2022136.06152.04133.41150.36150.36268,479,412
27 Feb 2022142.36144.64135.07136.06136.06193,746,737
26 Feb 2022148.62151.75141.00142.37142.37191,196,934
25 Feb 2022134.78150.15132.97148.60148.60236,738,307
24 Feb 2022146.88147.84121.98134.79134.79474,556,006
23 Feb 2022151.68160.11146.92146.92146.92175,324,480
22 Feb 2022146.30153.90146.04151.77151.77178,775,723
21 Feb 2022155.50169.27145.82146.32146.32249,701,263
20 Feb 2022162.45162.45152.98155.56155.56117,244,949
19 Feb 2022164.43167.53158.16162.47162.47118,242,276
18 Feb 2022170.37181.23163.70164.57164.57190,570,588
17 Feb 2022190.86194.73169.46170.25170.25220,171,632
16 Feb 2022194.31196.43184.04190.94190.94184,204,244
15 Feb 2022187.38199.40186.87194.29194.29214,051,070
14 Feb 2022190.70195.05183.40187.37187.37213,838,544
13 Feb 2022200.28206.00191.10191.10191.10250,617,550
12 Feb 2022194.66203.21183.30200.38200.38411,201,131
11 Feb 2022176.53210.14173.82194.67194.67552,121,052
10 Feb 2022178.03189.83174.10176.53176.53323,842,319
09 Feb 2022172.78180.83170.47178.00178.00104,123,722
08 Feb 2022176.16183.01166.58173.01173.01172,748,148
07 Feb 2022166.18183.03161.05176.06176.06187,590,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...