Elrond (EGLD) historical data and Live price

elrond-egld

Elrond

EGLD
$ 51.31 + 4.236 % 0.00264467 BTC
MARKET CAP
1.154 B
24H VOLUME
52.691 M
CIRC.SUPPLY
22.495 M
MAX SUPPLY
31.416 M
Rank43
1H -0.82 %
24H 4.24 %
7D -19.00 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/2250.22650.56346.38950.55155,793,968.871,136,906,404.28
6/29/2251.97752.82349.60450.21949,230,263.91,129,197,942.99
6/28/2256.09957.00551.71351.97451,843,313.011,168,414,005.58
6/27/2255.13658.70855.13656.09250,395,173.121,260,722,012.7
6/26/2261.73262.67755.01355.1555,574,524.11,239,283,009.46
6/25/2263.10264.71460.2761.73442,634,086.521,386,944,483.2
6/24/2260.63264.3860.61963.08662,584,995.211,417,022,985.33
6/23/2258.32661.32457.53960.62755,656,259.751,361,503,132.76
6/22/2258.41462.1356.83658.32571,723,011.171,309,527,202.86
6/21/2257.07563.84756.29858.39296,131,693.931,310,758,777.44
6/20/2252.90758.46651.16157.07295,589,433.111,280,857,099.61
6/19/2245.68154.06543.3852.90175,591,559.31,186,979,552.97
6/18/2252.47753.45843.23945.69578,726,158.451,025,079,221.96
6/17/2250.41455.51450.33552.47965,959,299.671,177,013,616.7
6/16/2256.3157.49649.34950.367117,119,801.211,129,412,423.31
6/15/2246.15157.44641.51656.362143,661,154.431,263,570,927.3
6/14/2241.62547.51239.23246.171105,030,3201,034,891,910.69
6/13/2244.95345.39938.39141.628169,421,257.29932,848,065.67
6/12/2250.49151.76542.8744.968139,593,552.061,007,490,933.18
6/11/2256.67757.34349.6950.46891,553,682.941,130,487,004.79
6/10/2261.79362.70856.1456.68383,925,482.221,269,431,242.37
6/9/2265.22165.22161.29761.797233,959,827.461,383,663,931.51
6/8/2266.72168.32665.265.22159,240,467.831,460,015,394.87
6/7/2269.50969.62965.26866.72579,092,444.821,493,372,290.21
6/6/2273.27874.40864.98169.516222,408,667.171,536,251,491.56
6/5/2276.91777.47872.90273.24353,122,173.771,618,263,811.73
6/4/2277.43877.8875.56976.91929,983,131.931,699,127,922.01
6/3/2278.01778.93875.56677.44545,014,592.631,710,361,098.86
6/2/2275.61581.71474.51478.02774,607,737.081,718,592,026.13
6/1/2281.32283.09775.25875.63490,638,594.921,665,521,247.75
5/31/2286.30186.76480.37881.27871,441,233.631,789,429,927.79
5/30/2282.21987.63380.91686.077103,822,129.371,894,666,966
5/29/2270.18382.28369.04182.21870,121,636.441,809,344,185.85
5/28/2267.35669.70967.20968.478114,886,123.521,506,320,665.79
5/27/2272.84373.58966.17667.365116,395,363.771,481,831,837.65
5/26/2287.43287.94672.90172.90195,520,064.221,603,255,635.06
5/25/2290.73790.9387.05787.37744,015,392.891,921,206,295.15
5/24/2290.7691.67889.06690.74151,598,280.251,994,738,499.35
5/23/2292.27194.590.41590.74157,824,453.061,994,311,355.92
5/22/2291.6893.22990.54292.38836,725,285.122,030,056,764.72
5/21/2289.01992.25288.06191.65833,749,790.672,013,581,923.8
5/20/2292.01793.35586.72389.05461,601,718.731,955,948,839.62
5/19/2291.17594.51587.80292.00865,052,502.592,020,405,639
5/18/22100.209101.03290.92391.09670,169,510.31,999,941,644.54
5/17/2294.175103.27893.84100.20581,397,984.482,199,442,634.16
5/16/2295.75795.75788.44994.24670,031,389.492,068,198,691.11
5/15/2288.59695.99485.80695.78762,355,883.382,101,573,574.85
5/14/2287.72688.65184.58588.62365,850,506.761,943,964,470.56
5/13/2277.80992.54177.2587.715138,509,299.891,923,628,445.65
5/12/2284.56886.82772.45977.835179,616,483.921,706,580,050.06
5/11/22108.521109.8281.38284.415222,439,175.631,850,464,062.93
5/10/22105.919119.226105.771108.575152,627,833.442,379,562,976.93
5/9/22113.024115.097104.529106.001137,307,585.662,322,649,580.34
5/8/22115.962117.744112.438112.95981,439,057.82,474,574,339.39
5/7/22121.817122.532113.263115.91586,504,024.432,538,763,086.86
5/6/22125.128126.287118.849121.815104,492,495.652,667,420,201.83
5/5/22137.254140.539122.876125.131125,295,575.12,739,427,491.29
5/4/22123.764138.096123.758137.298123,797,264.063,005,159,473.75
5/3/22125.434128.713122.065123.77777,288,263.252,708,611,182.15
5/2/22127.491130.072122.761125.43191,188,817.662,744,220,541.18
5/1/22127.249130.118123.381127.602111,966,845.542,791,115,234.08
4/30/22134.552135.599122.56127.207103,433,775.082,781,879,263.54
4/29/22147.091147.587132.35134.554112,129,841.342,941,911,518.92
4/28/22149.736152.147145.697147.09677,106,866.283,215,436,969.16
4/27/22144.785151.977144.55149.73485,278,828.973,272,404,222.51
4/26/22156.549158.978144.496144.735116,892,762.93,162,466,894.61
4/25/22151.471156.589143.871156.552125,231,273.763,419,925,232.65
4/24/22154.034156.269151.295151.45975,805,920.553,307,947,953.88
4/23/22154.893156.481151.703154.10469,328,610.313,364,982,101.38
4/22/22157.95163.626153.221154.912100,351,024.653,381,907,139.07
4/21/22163.328167.492155.142157.967127,336,458.233,447,857,915.5
4/20/22164.822169.317160.49163.359174,662,213.873,564,758,108.18
4/19/22154.746165.376153.777164.8152,044,362.743,595,427,816.7
4/18/22152.754155.379145.941154.74111,622,761.43,375,233,866.87
4/17/22155.305158.301152.052152.73675,503,219.933,330,791,525.57
4/16/22155.46156.217152.346155.30564,944,727.143,386,079,694.46
4/15/22155.137157.761152.901155.4777,417,594.293,388,957,081.07
4/14/22159.387163.382152.285155.128115,522,888.913,380,765,786.61
4/13/22156.263160.009153.947159.4599,316,544.923,474,198,734.65
4/12/22150.48159.679150.289156.259121,704,060.33,403,929,041.19
4/11/22161.531163.536148.736150.477141,992,154.813,277,261,255.8
4/10/22167.314171.277161.688161.68890,495,435.853,520,659,938.27
4/9/22160.848167.689160.751167.32776,035,864.893,642,665,426.03
4/8/22169.302172.665160.132160.919121,269,735.623,502,400,525.9
4/7/22164.9173.608162.263169.302140,337,317.083,684,038,618.66
4/6/22184.494184.534163.031164.884212,456,743.133,587,139,727.15
4/5/22191.229193.027184.476184.501122,540,503.754,013,043,580.76
4/4/22195.298197.725184.611191.216154,668,077.684,158,186,486.47
4/3/22191.934198.187188.973195.318125,071,362.84,246,473,665.42
4/2/22198.109201.516191.532191.932156,943,971.294,171,947,150.49