- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Elrond (EGLD) historical data and Live price
Elrond
EGLD$ 47.31 -2.717 % 
0.00153297 BTC
0.00153297 BTC MARKET CAP
793.296 M
793.296 M
24H VOLUME
74.495 M
74.495 M
CIRC.SUPPLY
16.769 M
16.769 M
MAX SUPPLY
31.416 M
31.416 M
Rank48
1H -1.93 %
24H -2.72 %
7D 30.89 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 1/26/21 | 50.088 | 50.715 | 46.72 | 48.373 | 79,729,347.536 | 811,151,970.44 |
| 1/25/21 | 41.312 | 53.765 | 41.312 | 50.122 | 256,103,434.911 | 840,204,509.748 |
| 1/24/21 | 37.049 | 41.8 | 36.357 | 41.373 | 48,554,444.309 | 692,696,512.183 |
| 1/23/21 | 37.231 | 38.236 | 36.279 | 37.041 | 33,182,223.427 | 619,976,259.57 |
| 1/22/21 | 37.259 | 38.226 | 34.915 | 37.268 | 56,274,101.954 | 623,269,970.194 |
| 1/21/21 | 38.709 | 39.617 | 36.209 | 37.248 | 65,851,904.843 | 622,733,211.087 |
| 1/20/21 | 37.653 | 39.909 | 35.757 | 38.676 | 82,874,538.917 | 646,407,481.905 |
| 1/19/21 | 39.541 | 39.989 | 37.415 | 37.714 | 49,386,360.336 | 630,123,157.7 |
| 1/18/21 | 37.506 | 40.815 | 37.212 | 39.506 | 56,935,788.395 | 659,862,898.255 |
| 1/17/21 | 36.797 | 38.521 | 35.397 | 37.454 | 48,539,016.669 | 625,189,225.311 |
| 1/16/21 | 37.142 | 38.727 | 36.138 | 36.918 | 50,173,410.43 | 616,041,536.891 |
| 1/15/21 | 37.878 | 39.044 | 34.992 | 37.144 | 68,718,128.586 | 619,623,904.442 |
| 1/14/21 | 34.76 | 38.805 | 34.039 | 37.818 | 65,967,967.187 | 630,667,519.289 |
| 1/13/21 | 31.471 | 34.756 | 30.435 | 34.756 | 58,733,633.457 | 579,420,656.214 |
| 1/12/21 | 32.617 | 34.784 | 30.817 | 31.534 | 56,445,913.879 | 525,527,887.911 |
| 1/11/21 | 36.255 | 36.307 | 27.03 | 32.638 | 111,227,502.762 | 543,754,163.275 |
| 1/10/21 | 37.013 | 39.3 | 33.949 | 36.246 | 83,208,484.015 | 603,495,630.372 |
| 1/9/21 | 37.389 | 38.752 | 35.842 | 37.022 | 65,121,899.432 | 616,202,888.238 |
| 1/8/21 | 37.116 | 40.759 | 33.993 | 37.389 | 92,375,977.363 | 622,111,023.458 |
| 1/7/21 | 38.553 | 41.96 | 36.778 | 37.123 | 122,374,067.37 | 617,554,355.484 |
| 1/6/21 | 34.027 | 39.775 | 33.627 | 38.436 | 117,183,928.223 | 639,175,979.674 |
| 1/5/21 | 30.613 | 35.003 | 29.706 | 33.954 | 114,435,542.147 | 564,360,431.099 |
| 1/4/21 | 27.307 | 31.151 | 26.142 | 30.63 | 107,701,273.391 | 508,818,617.569 |
| 1/3/21 | 25.895 | 27.965 | 25.388 | 27.157 | 51,460,187.536 | 399,355,180.196 |
| 1/2/21 | 26.068 | 26.925 | 24.951 | 25.891 | 44,075,761.904 | 380,607,852.109 |
| 1/1/21 | 24.659 | 27.261 | 24.528 | 26.065 | 45,807,754.749 | 383,022,211.902 |
| 12/31/20 | 24.136 | 24.646 | 23.582 | 24.637 | 18,002,132.195 | 361,903,161.263 |
| 12/30/20 | 23.78 | 25.267 | 23.507 | 24.127 | 31,025,219.658 | 354,290,566.56 |
| 12/29/20 | 25.395 | 25.831 | 23.633 | 23.789 | 47,246,140.878 | 348,666,833.231 |
| 12/28/20 | 21.83 | 26.597 | 21.65 | 25.393 | 86,572,172.29 | 372,041,404.271 |
| 12/27/20 | 23.112 | 24.187 | 21.021 | 21.832 | 55,839,307.992 | 319,637,446.176 |
| 12/26/20 | 22.944 | 23.906 | 20.726 | 23.107 | 52,156,707.207 | 338,185,199.823 |
| 12/25/20 | 24.966 | 25.079 | 22.31 | 22.93 | 33,790,545.062 | 335,480,264.538 |
| 12/24/20 | 21.672 | 26.083 | 21 | 24.983 | 71,958,464.682 | 365,382,772.402 |
| 12/23/20 | 28.003 | 28.47 | 20.569 | 21.526 | 96,972,111.94 | 314,708,327.742 |
| 12/22/20 | 28.067 | 29.738 | 26.833 | 28.022 | 95,982,329.674 | 409,528,362.18 |
| 12/21/20 | 25.578 | 29.025 | 25.501 | 28.159 | 91,705,569.758 | 410,243,333.073 |
| 12/20/20 | 26.582 | 26.582 | 24.398 | 25.565 | 44,216,135.329 | 372,198,340.82 |
| 12/19/20 | 25.362 | 27.372 | 25.229 | 26.522 | 28,295,139.613 | 385,991,164.525 |
| 12/18/20 | 23.283 | 27.725 | 22.793 | 25.377 | 128,734,200.177 | 369,196,767.33 |
| 12/17/20 | 21.653 | 23.643 | 20.418 | 23.291 | 87,825,303.796 | 337,551,742.528 |
| 12/16/20 | 24.312 | 25.377 | 20.718 | 21.666 | 109,911,960.806 | 313,884,864.722 |
| 12/15/20 | 19.214 | 24.44 | 18.81 | 24.268 | 124,283,114.185 | 350,247,303.986 |
| 12/14/20 | 16.915 | 19.88 | 16.564 | 19.201 | 68,237,739.132 | 276,628,062.203 |
| 12/13/20 | 16.592 | 17.156 | 15.993 | 16.914 | 26,942,599.149 | 250,314,957.968 |
| 12/12/20 | 14.799 | 17.036 | 14.786 | 16.643 | 39,164,363.292 | 246,308,795.238 |
| 12/11/20 | 13.736 | 15.26 | 13.164 | 14.821 | 28,919,342.885 | 219,339,241.494 |
| 12/10/20 | 13.983 | 14.51 | 13.574 | 13.76 | 15,966,543.323 | 203,640,104.873 |
| 12/9/20 | 12.504 | 14.521 | 12.419 | 13.959 | 28,526,045.254 | 206,588,897.654 |
| 12/8/20 | 13.144 | 13.144 | 12.277 | 12.502 | 13,929,693.025 | 185,024,776.23 |
| 12/7/20 | 13.728 | 13.878 | 12.858 | 13.146 | 15,108,329.306 | 194,557,692.371 |
| 12/6/20 | 13.907 | 13.956 | 12.941 | 13.755 | 23,375,816.316 | 188,589,014.962 |
| 12/5/20 | 12.115 | 14.581 | 11.897 | 13.928 | 41,635,920.798 | 190,963,095.406 |
| 12/4/20 | 13.076 | 13.882 | 11.318 | 12.107 | 29,457,933.518 | 165,995,725.606 |
| 12/3/20 | 11.587 | 13.345 | 11.587 | 13.066 | 35,269,315.289 | 179,141,596.758 |
| 12/2/20 | 9.57 | 11.87 | 9.215 | 11.57 | 28,801,053.778 | 158,634,248.026 |
| 11/29/20 | 8.806 | 9.103 | 8.688 | 8.927 | 6,971,628.142 | 122,389,184.644 |
| 11/28/20 | 8.853 | 9.016 | 8.603 | 8.806 | 7,738,597.794 | 120,731,440.002 |
| 11/27/20 | 9.029 | 9.157 | 8.634 | 8.843 | 9,012,404.22 | 121,241,270.053 |
| 11/26/20 | 9.591 | 9.861 | 8.232 | 9.03 | 28,745,504.328 | 123,802,289.771 |
| 11/25/20 | 8.829 | 10.077 | 8.609 | 9.588 | 25,348,139.154 | 131,460,422.677 |
| 11/24/20 | 8.858 | 9.057 | 8.423 | 8.829 | 16,629,812.038 | 121,053,064.67 |
| 11/23/20 | 8.001 | 8.995 | 7.952 | 8.854 | 16,802,609.495 | 121,387,346.043 |
| 11/22/20 | 8.191 | 8.275 | 7.672 | 8.001 | 9,366,342.627 | 109,695,642.024 |
| 11/21/20 | 7.613 | 8.359 | 7.613 | 8.191 | 11,932,068.507 | 112,306,867.154 |
| 11/20/20 | 7.593 | 8 | 7.539 | 7.613 | 4,588,253.355 | 104,385,137.929 |
| 11/19/20 | 7.501 | 7.646 | 7.254 | 7.593 | 4,041,509.817 | 104,103,190.422 |
| 11/18/20 | 7.845 | 7.918 | 7.14 | 7.501 | 6,434,877.075 | 102,839,843.9 |
| 11/17/20 | 7.691 | 7.983 | 7.687 | 7.845 | 4,584,454.554 | 107,555,770.101 |
| 11/16/20 | 7.583 | 7.883 | 7.524 | 7.732 | 3,780,952.481 | 106,012,960.712 |
| 11/15/20 | 7.503 | 7.72 | 7.415 | 7.583 | 3,487,645.294 | 103,971,313.756 |
| 11/14/20 | 7.767 | 7.771 | 7.341 | 7.503 | 3,289,728.756 | 102,872,525.808 |
| 11/13/20 | 7.501 | 7.838 | 7.483 | 7.767 | 3,956,154.992 | 106,491,636.252 |
| 11/12/20 | 7.831 | 7.887 | 7.382 | 7.501 | 4,340,324.614 | 102,840,931.98 |
| 11/11/20 | 8.443 | 8.594 | 7.826 | 7.831 | 6,134,176.297 | 107,368,145.542 |
| 11/10/20 | 8.087 | 8.498 | 8.041 | 8.443 | 7,584,570.509 | 115,764,011.982 |
| 11/9/20 | 8.255 | 8.298 | 7.96 | 8.087 | 5,664,962.118 | 110,873,386.624 |
| 11/8/20 | 7.864 | 8.284 | 7.773 | 8.255 | 7,663,311.571 | 113,181,160.906 |
| 11/7/20 | 8.244 | 8.374 | 7.625 | 7.864 | 12,800,656.38 | 107,824,306.539 |
| 11/6/20 | 7.4 | 8.298 | 7.38 | 8.244 | 8,436,636.562 | 113,025,504.426 |
| 11/5/20 | 7.179 | 7.482 | 7.008 | 7.4 | 4,820,522.614 | 101,462,679.422 |
| 11/4/20 | 7.264 | 7.277 | 7.03 | 7.179 | 2,890,264.678 | 98,432,986.17 |
| 11/3/20 | 7.325 | 7.417 | 7.191 | 7.264 | 3,240,914.07 | 99,589,115.764 |
| 11/1/20 | 7.335 | 7.809 | 7.292 | 7.683 | 3,902,655.655 | 105,338,658.128 |
| 10/30/20 | 7.369 | 7.665 | 7.266 | 7.633 | 5,453,104.716 | 104,649,516.746 |
| 10/29/20 | 7.856 | 7.987 | 7.175 | 7.369 | 5,311,272.318 | 101,038,583.298 |
| 10/28/20 | 8.496 | 8.582 | 7.742 | 7.857 | 7,804,961.262 | 107,719,851.264 |
| 10/27/20 | 8.549 | 8.643 | 8.305 | 8.496 | 9,717,769.366 | 116,486,405.929 |
| 10/26/20 | 9.02 | 9.211 | 8.325 | 8.549 | 11,748,892.124 | 117,217,351.979 |
| 10/25/20 | 8.612 | 9.291 | 8.229 | 9.02 | 15,557,891.946 | 123,663,324.159 |
