MultiversX EGLD
$4.49-0.16 (-3.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.44 | -1.29% | $4.49 | $4.73 | $4.41 | 9.64M |
| 2026-09-30 | $4.49 | -0.39% | $4.51 | $4.71 | $4.42 | 13.81M |
| 2026-09-29 | $4.51 | -0.45% | $4.53 | $4.67 | $4.42 | 24.96M |
| 2026-09-28 | $4.53 | -3.79% | $4.71 | $4.73 | $4.39 | 59.61M |
| 2026-09-27 | $4.71 | +0.10% | $4.71 | $4.77 | $4.54 | 5.51M |
| 2026-09-26 | $4.71 | +2.22% | $4.60 | $4.80 | $4.54 | 7.49M |
| 2026-09-25 | $4.60 | +5.99% | $4.34 | $4.66 | $4.34 | 14.13M |
| 2026-09-24 | $4.34 | +4.89% | $4.14 | $4.58 | $4.07 | 89.82M |
| 2026-09-23 | $4.14 | -6.19% | $4.41 | $4.59 | $4.11 | 19.55M |
| 2026-09-22 | $4.41 | +1.14% | $4.36 | $4.60 | $4.26 | 11.49M |
| 2026-09-21 | $4.36 | +15.52% | $3.78 | $4.38 | $3.77 | 27.07M |
| 2026-09-20 | $3.78 | -2.44% | $3.87 | $3.90 | $3.54 | 16.85M |
| 2026-09-19 | $3.87 | -6.16% | $4.13 | $4.16 | $3.86 | 74.23M |
| 2026-09-18 | $4.13 | +5.20% | $3.92 | $4.20 | $3.92 | 7.64M |
| 2026-09-17 | $3.92 | +2.50% | $3.83 | $3.97 | $3.78 | 5.23M |
| 2026-09-16 | $3.83 | +1.00% | $3.79 | $3.84 | $3.71 | 5.45M |
| 2026-09-15 | $3.79 | -7.86% | $4.11 | $4.22 | $3.78 | 8.91M |
| 2026-09-14 | $4.11 | -0.23% | $4.12 | $4.25 | $4.10 | 5.47M |
| 2026-09-13 | $4.12 | -5.08% | $4.34 | $4.40 | $4.10 | 8.09M |
| 2026-09-12 | $4.34 | -5.79% | $4.61 | $4.63 | $4.34 | 6.90M |
| 2026-09-11 | $4.61 | -4.03% | $4.80 | $4.88 | $4.41 | 13.65M |
| 2026-09-10 | $4.80 | -7.19% | $5.18 | $5.68 | $4.78 | 42.21M |
| 2026-09-09 | $5.18 | +2.58% | $5.05 | $5.26 | $4.81 | 17.12M |
| 2026-09-08 | $5.05 | +6.90% | $4.72 | $5.08 | $4.60 | 7.72M |
| 2026-09-07 | $4.72 | +4.67% | $4.51 | $4.73 | $4.34 | 9.09M |
| 2026-09-06 | $4.51 | -1.40% | $4.57 | $4.66 | $4.43 | 6.23M |
| 2026-09-05 | $4.57 | -3.40% | $4.73 | $4.80 | $4.52 | 7.02M |
| 2026-09-04 | $4.73 | +0.19% | $4.73 | $4.92 | $4.44 | 19.49M |
| 2026-09-03 | $4.73 | -9.64% | $5.23 | $5.41 | $4.64 | 41.51M |
| 2026-09-02 | $5.23 | +30.26% | $4.01 | $5.44 | $4.00 | 48.84M |
| 2026-09-01 | $4.01 | +3.31% | $3.89 | $4.03 | $3.84 | 6.71M |
| 2026-08-31 | $3.89 | +3.50% | $3.75 | $3.99 | $3.74 | 6.22M |
| 2026-08-30 | $3.75 | +3.66% | $3.62 | $4.03 | $3.62 | 19.97M |
| 2026-08-29 | $3.62 | +3.28% | $3.51 | $3.62 | $3.45 | 3.57M |
| 2026-08-28 | $3.51 | +0.09% | $3.50 | $3.57 | $3.36 | 3.55M |
| 2026-08-27 | $3.50 | +1.57% | $3.45 | $3.60 | $3.39 | 4.40M |
| 2026-08-26 | $3.45 | +1.72% | $3.39 | $3.50 | $3.33 | 3.92M |
| 2026-08-25 | $3.39 | -3.63% | $3.52 | $3.62 | $3.37 | 4.07M |
| 2026-08-24 | $3.52 | -0.72% | $3.54 | $3.69 | $3.43 | 7.18M |
| 2026-08-23 | $3.54 | +7.01% | $3.31 | $3.61 | $3.17 | 11.88M |
| 2026-08-22 | $3.31 | +1.58% | $3.26 | $3.48 | $3.20 | 8.68M |
| 2026-08-21 | $3.26 | +9.81% | $2.97 | $3.31 | $2.97 | 6.33M |
| 2026-08-20 | $2.97 | +4.03% | $2.85 | $2.98 | $2.82 | 4.72M |
| 2026-08-19 | $2.85 | +4.07% | $2.74 | $2.87 | $2.71 | 3.94M |
| 2026-08-18 | $2.74 | +0.46% | $2.73 | $2.81 | $2.72 | 4.31M |
| 2026-08-17 | $2.73 | +4.60% | $2.61 | $2.78 | $2.61 | 4.79M |
| 2026-08-16 | $2.61 | -0.55% | $2.62 | $2.66 | $2.59 | 3.31M |
| 2026-08-15 | $2.62 | -0.77% | $2.64 | $2.70 | $2.62 | 2.94M |
| 2026-08-14 | $2.64 | +1.30% | $2.61 | $2.65 | $2.55 | 5.78M |
| 2026-08-13 | $2.61 | -0.39% | $2.62 | $2.66 | $2.59 | 4.34M |
| 2026-08-12 | $2.62 | -2.60% | $2.69 | $2.73 | $2.61 | 3.07M |
| 2026-08-11 | $2.69 | -2.60% | $2.76 | $2.82 | $2.65 | 3.43M |
| 2026-08-10 | $2.76 | +3.63% | $2.67 | $2.79 | $2.67 | 3.32M |
| 2026-08-09 | $2.67 | -1.49% | $2.71 | $2.74 | $2.66 | 2.82M |
| 2026-08-08 | $2.71 | +1.30% | $2.67 | $2.71 | $2.66 | 2.02M |
| 2026-08-07 | $2.67 | -4.66% | $2.80 | $2.82 | $2.60 | 4.81M |
| 2026-08-06 | $2.80 | -0.70% | $2.82 | $2.84 | $2.77 | 2.79M |
| 2026-08-05 | $2.82 | +2.88% | $2.74 | $2.83 | $2.73 | 3.05M |
| 2026-08-04 | $2.74 | +1.02% | $2.71 | $2.85 | $2.68 | 4.51M |
| 2026-08-03 | $2.71 | +1.32% | $2.68 | $2.75 | $2.61 | 3.68M |
| 2026-08-02 | $2.68 | +0.24% | $2.67 | $2.71 | $2.66 | 2.00M |
| 2026-08-01 | $2.67 | +0.78% | $2.65 | $2.75 | $2.65 | 3.41M |
| 2026-07-31 | $2.65 | -2.22% | $2.71 | $2.71 | $2.64 | 3.18M |
| 2026-07-30 | $2.71 | -1.37% | $2.75 | $2.76 | $2.71 | 2.41M |
| 2026-07-29 | $2.75 | +0.42% | $2.74 | $2.82 | $2.68 | 4.76M |
| 2026-07-28 | $2.74 | -0.04% | $2.74 | $2.82 | $2.72 | 4.27M |
| 2026-07-27 | $2.74 | -4.28% | $2.86 | $2.86 | $2.73 | 3.40M |
| 2026-07-26 | $2.86 | +0.05% | $2.86 | $2.91 | $2.81 | 2.72M |
| 2026-07-25 | $2.86 | -1.46% | $2.90 | $2.91 | $2.80 | 2.81M |
| 2026-07-24 | $2.90 | -2.35% | $2.97 | $2.97 | $2.85 | 3.92M |
| 2026-07-23 | $2.97 | -4.72% | $3.12 | $3.12 | $2.95 | 3.42M |
| 2026-07-22 | $3.12 | -0.73% | $3.14 | $3.24 | $3.09 | 4.21M |
| 2026-07-21 | $3.14 | -0.18% | $3.15 | $3.19 | $3.11 | 3.74M |
| 2026-07-20 | $3.15 | -0.69% | $3.17 | $3.20 | $3.10 | 3.90M |
| 2026-07-19 | $3.17 | -1.96% | $3.23 | $3.39 | $3.14 | 7.31M |
| 2026-07-18 | $3.23 | -0.76% | $3.26 | $3.29 | $3.20 | 5.00M |
| 2026-07-17 | $3.26 | +3.84% | $3.14 | $3.28 | $3.01 | 6.66M |
| 2026-07-16 | $3.14 | -0.99% | $3.17 | $3.32 | $3.07 | 7.75M |
| 2026-07-15 | $3.17 | -7.34% | $3.42 | $3.42 | $3.13 | 11.24M |
| 2026-07-14 | $3.42 | +10.37% | $3.10 | $3.62 | $3.10 | 44.44M |
| 2026-07-13 | $3.10 | +2.31% | $3.03 | $3.17 | $3.03 | 9.07M |
| 2026-07-12 | $3.03 | +4.18% | $2.91 | $3.11 | $2.90 | 11.07M |
| 2026-07-11 | $2.91 | +1.86% | $2.86 | $2.94 | $2.80 | 4.56M |
| 2026-07-10 | $2.86 | -1.35% | $2.89 | $2.98 | $2.83 | 6.25M |
| 2026-07-09 | $2.89 | +4.44% | $2.77 | $3.17 | $2.77 | 33.92M |
| 2026-07-08 | $2.77 | +1.31% | $2.74 | $2.81 | $2.66 | 4.88M |
| 2026-07-07 | $2.74 | -5.53% | $2.90 | $2.90 | $2.72 | 5.24M |
| 2026-07-06 | $2.90 | +7.03% | $2.71 | $2.90 | $2.65 | 7.15M |
| 2026-07-05 | $2.71 | -1.69% | $2.75 | $2.78 | $2.65 | 3.15M |
| 2026-07-04 | $2.75 | +0.24% | $2.75 | $2.81 | $2.67 | 5.02M |