Elrond (EGLD) historical data and Live price

elrond-egld

Elrond

EGLD
$ 47.31 -2.717 % 0.00153297 BTC
MARKET CAP
793.296 M
24H VOLUME
74.495 M
CIRC.SUPPLY
16.769 M
MAX SUPPLY
31.416 M
Rank48
1H -1.93 %
24H -2.72 %
7D 30.89 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/26/2150.08850.71546.7248.37379,729,347.536811,151,970.44
1/25/2141.31253.76541.31250.122256,103,434.911840,204,509.748
1/24/2137.04941.836.35741.37348,554,444.309692,696,512.183
1/23/2137.23138.23636.27937.04133,182,223.427619,976,259.57
1/22/2137.25938.22634.91537.26856,274,101.954623,269,970.194
1/21/2138.70939.61736.20937.24865,851,904.843622,733,211.087
1/20/2137.65339.90935.75738.67682,874,538.917646,407,481.905
1/19/2139.54139.98937.41537.71449,386,360.336630,123,157.7
1/18/2137.50640.81537.21239.50656,935,788.395659,862,898.255
1/17/2136.79738.52135.39737.45448,539,016.669625,189,225.311
1/16/2137.14238.72736.13836.91850,173,410.43616,041,536.891
1/15/2137.87839.04434.99237.14468,718,128.586619,623,904.442
1/14/2134.7638.80534.03937.81865,967,967.187630,667,519.289
1/13/2131.47134.75630.43534.75658,733,633.457579,420,656.214
1/12/2132.61734.78430.81731.53456,445,913.879525,527,887.911
1/11/2136.25536.30727.0332.638111,227,502.762543,754,163.275
1/10/2137.01339.333.94936.24683,208,484.015603,495,630.372
1/9/2137.38938.75235.84237.02265,121,899.432616,202,888.238
1/8/2137.11640.75933.99337.38992,375,977.363622,111,023.458
1/7/2138.55341.9636.77837.123122,374,067.37617,554,355.484
1/6/2134.02739.77533.62738.436117,183,928.223639,175,979.674
1/5/2130.61335.00329.70633.954114,435,542.147564,360,431.099
1/4/2127.30731.15126.14230.63107,701,273.391508,818,617.569
1/3/2125.89527.96525.38827.15751,460,187.536399,355,180.196
1/2/2126.06826.92524.95125.89144,075,761.904380,607,852.109
1/1/2124.65927.26124.52826.06545,807,754.749383,022,211.902
12/31/2024.13624.64623.58224.63718,002,132.195361,903,161.263
12/30/2023.7825.26723.50724.12731,025,219.658354,290,566.56
12/29/2025.39525.83123.63323.78947,246,140.878348,666,833.231
12/28/2021.8326.59721.6525.39386,572,172.29372,041,404.271
12/27/2023.11224.18721.02121.83255,839,307.992319,637,446.176
12/26/2022.94423.90620.72623.10752,156,707.207338,185,199.823
12/25/2024.96625.07922.3122.9333,790,545.062335,480,264.538
12/24/2021.67226.0832124.98371,958,464.682365,382,772.402
12/23/2028.00328.4720.56921.52696,972,111.94314,708,327.742
12/22/2028.06729.73826.83328.02295,982,329.674409,528,362.18
12/21/2025.57829.02525.50128.15991,705,569.758410,243,333.073
12/20/2026.58226.58224.39825.56544,216,135.329372,198,340.82
12/19/2025.36227.37225.22926.52228,295,139.613385,991,164.525
12/18/2023.28327.72522.79325.377128,734,200.177369,196,767.33
12/17/2021.65323.64320.41823.29187,825,303.796337,551,742.528
12/16/2024.31225.37720.71821.666109,911,960.806313,884,864.722
12/15/2019.21424.4418.8124.268124,283,114.185350,247,303.986
12/14/2016.91519.8816.56419.20168,237,739.132276,628,062.203
12/13/2016.59217.15615.99316.91426,942,599.149250,314,957.968
12/12/2014.79917.03614.78616.64339,164,363.292246,308,795.238
12/11/2013.73615.2613.16414.82128,919,342.885219,339,241.494
12/10/2013.98314.5113.57413.7615,966,543.323203,640,104.873
12/9/2012.50414.52112.41913.95928,526,045.254206,588,897.654
12/8/2013.14413.14412.27712.50213,929,693.025185,024,776.23
12/7/2013.72813.87812.85813.14615,108,329.306194,557,692.371
12/6/2013.90713.95612.94113.75523,375,816.316188,589,014.962
12/5/2012.11514.58111.89713.92841,635,920.798190,963,095.406
12/4/2013.07613.88211.31812.10729,457,933.518165,995,725.606
12/3/2011.58713.34511.58713.06635,269,315.289179,141,596.758
12/2/209.5711.879.21511.5728,801,053.778158,634,248.026
11/29/208.8069.1038.6888.9276,971,628.142122,389,184.644
11/28/208.8539.0168.6038.8067,738,597.794120,731,440.002
11/27/209.0299.1578.6348.8439,012,404.22121,241,270.053
11/26/209.5919.8618.2329.0328,745,504.328123,802,289.771
11/25/208.82910.0778.6099.58825,348,139.154131,460,422.677
11/24/208.8589.0578.4238.82916,629,812.038121,053,064.67
11/23/208.0018.9957.9528.85416,802,609.495121,387,346.043
11/22/208.1918.2757.6728.0019,366,342.627109,695,642.024
11/21/207.6138.3597.6138.19111,932,068.507112,306,867.154
11/20/207.59387.5397.6134,588,253.355104,385,137.929
11/19/207.5017.6467.2547.5934,041,509.817104,103,190.422
11/18/207.8457.9187.147.5016,434,877.075102,839,843.9
11/17/207.6917.9837.6877.8454,584,454.554107,555,770.101
11/16/207.5837.8837.5247.7323,780,952.481106,012,960.712
11/15/207.5037.727.4157.5833,487,645.294103,971,313.756
11/14/207.7677.7717.3417.5033,289,728.756102,872,525.808
11/13/207.5017.8387.4837.7673,956,154.992106,491,636.252
11/12/207.8317.8877.3827.5014,340,324.614102,840,931.98
11/11/208.4438.5947.8267.8316,134,176.297107,368,145.542
11/10/208.0878.4988.0418.4437,584,570.509115,764,011.982
11/9/208.2558.2987.968.0875,664,962.118110,873,386.624
11/8/207.8648.2847.7738.2557,663,311.571113,181,160.906
11/7/208.2448.3747.6257.86412,800,656.38107,824,306.539
11/6/207.48.2987.388.2448,436,636.562113,025,504.426
11/5/207.1797.4827.0087.44,820,522.614101,462,679.422
11/4/207.2647.2777.037.1792,890,264.67898,432,986.17
11/3/207.3257.4177.1917.2643,240,914.0799,589,115.764
11/1/207.3357.8097.2927.6833,902,655.655105,338,658.128
10/30/207.3697.6657.2667.6335,453,104.716104,649,516.746
10/29/207.8567.9877.1757.3695,311,272.318101,038,583.298
10/28/208.4968.5827.7427.8577,804,961.262107,719,851.264
10/27/208.5498.6438.3058.4969,717,769.366116,486,405.929
10/26/209.029.2118.3258.54911,748,892.124117,217,351.979
10/25/208.6129.2918.2299.0215,557,891.946123,663,324.159