Elrond (EGLD) historical data and Live price

Elrond

EGLD

$ 90.28 + 8.266 %

0.00224658 BTC

MARKET CAP
1.733 B

24H VOLUME
95.156 M

CIRC.SUPPLY
19.194 M

MAX SUPPLY
31.416 M

EGLD

USD

Rank55

1H 2.09 %

24H 8.27 %

7D 26.87 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/25/21	82.669	86.768	81.223	84.868	39,679,229.51	1,628,481,608.77
7/24/21	80.303	88.169	79.071	82.767	60,623,067.75	1,587,723,868.17
7/23/21	78.782	81.919	75.296	80.252	34,792,047.67	1,539,048,058.2
7/22/21	76.436	82.514	75.387	78.862	40,764,929.23	1,511,574,005.35
7/21/21	67.774	78.235	65.564	76.238	46,641,453.98	1,460,869,110.72
7/20/21	70.186	71.176	65.373	67.774	37,444,167.22	1,297,947,401.43
7/19/21	74.539	75.48	69.811	69.842	36,925,737.13	1,337,173,303.71
7/18/21	74.372	79.539	74.327	74.583	56,467,280.43	1,427,558,296.93
7/17/21	74.55	76.569	72.373	74.263	25,427,168.56	1,421,031,420.91
7/16/21	79.196	80.258	74.257	74.573	31,954,793.77	1,426,554,253.26
7/15/21	84.186	85.579	77.599	78.83	40,376,549.33	1,507,237,804.35
7/14/21	85.712	85.886	80.278	84.18	33,312,664.32	1,609,092,506.77
7/13/21	88.212	88.891	83.435	85.695	33,284,486.73	1,634,758,025.75
7/12/21	89.194	90.942	85.932	88.616	28,409,830.26	1,690,002,908.24
7/11/21	88.279	91.963	86.958	89.192	26,271,849.96	1,700,520,513.45
7/10/21	89.878	92.24	87.392	88.263	28,485,205.47	1,682,346,469.69
7/9/21	88.719	93.71	85	89.822	39,592,459.45	1,711,569,497.69
7/8/21	95.852	95.867	85.936	88.788	56,880,418.97	1,691,391,285.98
7/7/21	95.78	99.583	93.88	95.356	59,214,017.54	1,716,305,701.66
7/6/21	97.691	105.154	93.259	95.774	90,404,385.72	1,723,308,711.8
7/5/21	93.485	107.838	88.635	97.506	156,779,786.86	1,742,185,495.86
7/4/21	92.421	96.455	89.917	93.592	51,097,345.46	1,659,416,656.6
7/3/21	81.097	94.364	80.033	92.397	68,719,736.92	1,637,735,913.89
7/2/21	80.247	82.111	77.504	81.189	31,565,723.38	1,438,641,340.29
7/1/21	85.046	85.103	78.477	80.22	42,694,137.27	1,421,042,764.73
6/30/21	85.129	88.555	78.183	85.028	74,390,698.49	1,505,767,782.81
6/29/21	73.746	89.162	73.324	84.658	81,714,048.36	1,498,687,354.55
6/28/21	65.738	74.597	64.576	73.492	53,336,744.17	1,300,630,450.25
6/27/21	63.786	66.304	61.998	65.771	45,057,697.62	1,163,644,159.15
6/26/21	61.649	64.481	59.19	63.627	32,529,241.94	1,125,365,678.98
6/25/21	67.408	69.055	61.134	61.779	37,042,851.6	1,092,354,401.75
6/24/21	65.354	69.37	61.323	67.363	32,705,557.82	1,190,726,668.39
6/23/21	59.54	69.396	57.08	65.329	52,800,100.14	1,154,428,006.63
6/22/21	68.269	72.482	53.528	59.453	89,627,275.67	1,050,266,511.03
6/21/21	80.343	80.978	67.639	68.342	50,362,844.95	1,206,938,985.4
6/20/21	79.602	82.61	76.538	80.563	28,318,358.42	1,422,341,494.7
6/19/21	79.873	81.848	78.152	79.683	23,756,136.52	1,406,366,150.4
6/18/21	86.331	86.448	78.029	79.721	33,808,433.79	1,406,622,572.91
6/17/21	86.494	89.31	83.207	86.288	29,164,899.79	1,522,034,086.07
6/16/21	91.002	91.918	85.39	86.501	35,097,766.15	1,525,315,984.28
6/15/21	90.102	93.869	87.818	90.889	43,618,946.51	1,602,214,527.44
6/14/21	87.337	93.617	25.57	90.196	50,175,158.64	1,589,517,305.51
6/13/21	78.999	89.109	76.209	87.293	46,226,550.58	1,537,883,912.66
6/12/21	81.04	81.531	77.505	78.952	37,797,706.64	1,390,527,976.81
6/11/21	87.235	90.007	80.665	81.033	39,391,712.21	1,426,741,315.32
6/10/21	92.592	93.674	86.556	87.247	40,619,366.53	1,535,680,755.49
6/9/21	89.699	95.003	84.847	92.45	56,023,313.28	1,626,782,662.53
6/7/21	97.459	106.119	90.542	90.822	64,603,935.13	1,597,157,720.2
6/6/21	96.857	99.541	95.404	97.537	24,488,939.17	1,714,720,512.33
6/5/21	96.703	103.935	92.355	96.854	47,979,509.99	1,702,194,780.01
6/4/21	107.304	107.343	92.977	96.5	66,347,874.65	1,695,464,923.06
6/3/21	103.526	111.159	102.014	107.303	48,845,038.81	1,884,694,834.14
6/2/21	101.497	108.916	99.015	103.495	50,794,676.45	1,817,260,896.93
6/1/21	103.806	105.126	98.73	101.428	58,057,950.48	1,780,427,032.76
5/31/21	92.919	104.518	90.055	103.956	55,896,636.69	1,824,233,737.36
5/30/21	90.774	99.407	87.686	92.998	45,823,704.78	1,631,445,929.35
5/29/21	99.575	103.397	86.129	90.754	65,059,883.36	1,591,601,981.64
5/28/21	114.606	115.298	95.568	99.584	89,535,002.46	1,745,920,007.96
5/27/21	118.795	119.388	107.007	114.246	80,935,742.02	2,002,367,700.07
5/26/21	102.351	121.825	99.97	118.745	122,064,956.23	2,080,585,703.67
5/25/21	104.356	109.449	96.078	102.262	100,466,229.39	1,791,244,691.28
5/24/21	85.521	104.903	82.94	104.11	118,912,171.12	1,823,056,886.48
5/23/21	90.514	94.562	66.074	85.867	138,763,115.86	1,503,150,487.14
5/22/21	98.085	99.167	86.101	90.329	85,651,671.91	1,580,775,353.18
5/21/21	112.653	116.739	85.463	97.943	151,483,490.01	1,713,496,795.34
5/19/21	145.12	148.39	75.144	97.547	296,196,200.97	1,705,531,371.74
5/19/21	145.12	148.39	75.144	97.547	296,196,200.97	1,705,531,371.74
5/19/21	145.12	148.39	75.144	97.547	296,196,200.97	1,705,531,371.74
5/19/21	145.12	148.39	75.144	97.547	296,196,200.97	1,705,531,371.74
5/18/21	140.226	149.963	139.377	144.899	110,307,158.72	2,532,668,559.25
5/18/21	140.226	149.963	139.377	144.899	110,307,158.72	2,532,668,559.25
5/18/21	140.226	149.963	139.377	144.899	110,307,158.72	2,532,668,559.25
5/18/21	140.226	149.963	139.377	144.899	110,307,158.72	2,532,668,559.25
5/17/21	154.528	154.768	135.057	140.465	146,405,567.21	2,454,416,972.4
5/17/21	154.528	154.768	135.057	140.465	146,405,567.21	2,454,416,972.4
5/17/21	154.528	154.768	135.057	140.465	146,405,567.21	2,454,416,972.4
5/17/21	154.528	154.768	135.057	140.465	146,405,567.21	2,454,416,972.4
5/16/21	156.75	169.427	144.136	154.872	129,039,593.33	2,705,326,839.6
5/16/21	156.75	169.427	144.136	154.872	129,039,593.33	2,705,326,839.6
5/16/21	156.75	169.427	144.136	154.872	129,039,593.33	2,705,326,839.6
5/16/21	156.75	169.427	144.136	154.872	129,039,593.33	2,705,326,839.6
5/15/21	164.004	167.54	155.242	156.758	119,267,983.35	2,737,445,580.25
5/15/21	164.004	167.54	155.242	156.758	119,267,983.35	2,737,445,580.25
5/15/21	164.004	167.54	155.242	156.758	119,267,983.35	2,737,445,580.25
5/15/21	164.004	167.54	155.242	156.758	119,267,983.35	2,737,445,580.25
5/14/21	161.289	172.571	160.622	164.079	101,472,910.85	2,864,411,897.32
5/14/21	161.289	172.571	160.622	164.079	101,472,910.85	2,864,411,897.32
5/14/21	161.289	172.571	160.622	164.079	101,472,910.85	2,864,411,897.32
5/14/21	161.289	172.571	160.622	164.079	101,472,910.85	2,864,411,897.32
5/13/21	170.229	175.859	154.467	161.364	191,577,010.32	2,815,821,768.51

Similar Coins