- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Elrond (EGLD) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/30/22 | 50.226 | 50.563 | 46.389 | 50.551 | 55,793,968.87 | 1,136,906,404.28 |
| 6/29/22 | 51.977 | 52.823 | 49.604 | 50.219 | 49,230,263.9 | 1,129,197,942.99 |
| 6/28/22 | 56.099 | 57.005 | 51.713 | 51.974 | 51,843,313.01 | 1,168,414,005.58 |
| 6/27/22 | 55.136 | 58.708 | 55.136 | 56.092 | 50,395,173.12 | 1,260,722,012.7 |
| 6/26/22 | 61.732 | 62.677 | 55.013 | 55.15 | 55,574,524.1 | 1,239,283,009.46 |
| 6/25/22 | 63.102 | 64.714 | 60.27 | 61.734 | 42,634,086.52 | 1,386,944,483.2 |
| 6/24/22 | 60.632 | 64.38 | 60.619 | 63.086 | 62,584,995.21 | 1,417,022,985.33 |
| 6/23/22 | 58.326 | 61.324 | 57.539 | 60.627 | 55,656,259.75 | 1,361,503,132.76 |
| 6/22/22 | 58.414 | 62.13 | 56.836 | 58.325 | 71,723,011.17 | 1,309,527,202.86 |
| 6/21/22 | 57.075 | 63.847 | 56.298 | 58.392 | 96,131,693.93 | 1,310,758,777.44 |
| 6/20/22 | 52.907 | 58.466 | 51.161 | 57.072 | 95,589,433.11 | 1,280,857,099.61 |
| 6/19/22 | 45.681 | 54.065 | 43.38 | 52.901 | 75,591,559.3 | 1,186,979,552.97 |
| 6/18/22 | 52.477 | 53.458 | 43.239 | 45.695 | 78,726,158.45 | 1,025,079,221.96 |
| 6/17/22 | 50.414 | 55.514 | 50.335 | 52.479 | 65,959,299.67 | 1,177,013,616.7 |
| 6/16/22 | 56.31 | 57.496 | 49.349 | 50.367 | 117,119,801.21 | 1,129,412,423.31 |
| 6/15/22 | 46.151 | 57.446 | 41.516 | 56.362 | 143,661,154.43 | 1,263,570,927.3 |
| 6/14/22 | 41.625 | 47.512 | 39.232 | 46.171 | 105,030,320 | 1,034,891,910.69 |
| 6/13/22 | 44.953 | 45.399 | 38.391 | 41.628 | 169,421,257.29 | 932,848,065.67 |
| 6/12/22 | 50.491 | 51.765 | 42.87 | 44.968 | 139,593,552.06 | 1,007,490,933.18 |
| 6/11/22 | 56.677 | 57.343 | 49.69 | 50.468 | 91,553,682.94 | 1,130,487,004.79 |
| 6/10/22 | 61.793 | 62.708 | 56.14 | 56.683 | 83,925,482.22 | 1,269,431,242.37 |
| 6/9/22 | 65.221 | 65.221 | 61.297 | 61.797 | 233,959,827.46 | 1,383,663,931.51 |
| 6/8/22 | 66.721 | 68.326 | 65.2 | 65.221 | 59,240,467.83 | 1,460,015,394.87 |
| 6/7/22 | 69.509 | 69.629 | 65.268 | 66.725 | 79,092,444.82 | 1,493,372,290.21 |
| 6/6/22 | 73.278 | 74.408 | 64.981 | 69.516 | 222,408,667.17 | 1,536,251,491.56 |
| 6/5/22 | 76.917 | 77.478 | 72.902 | 73.243 | 53,122,173.77 | 1,618,263,811.73 |
| 6/4/22 | 77.438 | 77.88 | 75.569 | 76.919 | 29,983,131.93 | 1,699,127,922.01 |
| 6/3/22 | 78.017 | 78.938 | 75.566 | 77.445 | 45,014,592.63 | 1,710,361,098.86 |
| 6/2/22 | 75.615 | 81.714 | 74.514 | 78.027 | 74,607,737.08 | 1,718,592,026.13 |
| 6/1/22 | 81.322 | 83.097 | 75.258 | 75.634 | 90,638,594.92 | 1,665,521,247.75 |
| 5/31/22 | 86.301 | 86.764 | 80.378 | 81.278 | 71,441,233.63 | 1,789,429,927.79 |
| 5/30/22 | 82.219 | 87.633 | 80.916 | 86.077 | 103,822,129.37 | 1,894,666,966 |
| 5/29/22 | 70.183 | 82.283 | 69.041 | 82.218 | 70,121,636.44 | 1,809,344,185.85 |
| 5/28/22 | 67.356 | 69.709 | 67.209 | 68.478 | 114,886,123.52 | 1,506,320,665.79 |
| 5/27/22 | 72.843 | 73.589 | 66.176 | 67.365 | 116,395,363.77 | 1,481,831,837.65 |
| 5/26/22 | 87.432 | 87.946 | 72.901 | 72.901 | 95,520,064.22 | 1,603,255,635.06 |
| 5/25/22 | 90.737 | 90.93 | 87.057 | 87.377 | 44,015,392.89 | 1,921,206,295.15 |
| 5/24/22 | 90.76 | 91.678 | 89.066 | 90.741 | 51,598,280.25 | 1,994,738,499.35 |
| 5/23/22 | 92.271 | 94.5 | 90.415 | 90.741 | 57,824,453.06 | 1,994,311,355.92 |
| 5/22/22 | 91.68 | 93.229 | 90.542 | 92.388 | 36,725,285.12 | 2,030,056,764.72 |
| 5/21/22 | 89.019 | 92.252 | 88.061 | 91.658 | 33,749,790.67 | 2,013,581,923.8 |
| 5/20/22 | 92.017 | 93.355 | 86.723 | 89.054 | 61,601,718.73 | 1,955,948,839.62 |
| 5/19/22 | 91.175 | 94.515 | 87.802 | 92.008 | 65,052,502.59 | 2,020,405,639 |
| 5/18/22 | 100.209 | 101.032 | 90.923 | 91.096 | 70,169,510.3 | 1,999,941,644.54 |
| 5/17/22 | 94.175 | 103.278 | 93.84 | 100.205 | 81,397,984.48 | 2,199,442,634.16 |
| 5/16/22 | 95.757 | 95.757 | 88.449 | 94.246 | 70,031,389.49 | 2,068,198,691.11 |
| 5/15/22 | 88.596 | 95.994 | 85.806 | 95.787 | 62,355,883.38 | 2,101,573,574.85 |
| 5/14/22 | 87.726 | 88.651 | 84.585 | 88.623 | 65,850,506.76 | 1,943,964,470.56 |
| 5/13/22 | 77.809 | 92.541 | 77.25 | 87.715 | 138,509,299.89 | 1,923,628,445.65 |
| 5/12/22 | 84.568 | 86.827 | 72.459 | 77.835 | 179,616,483.92 | 1,706,580,050.06 |
| 5/11/22 | 108.521 | 109.82 | 81.382 | 84.415 | 222,439,175.63 | 1,850,464,062.93 |
| 5/10/22 | 105.919 | 119.226 | 105.771 | 108.575 | 152,627,833.44 | 2,379,562,976.93 |
| 5/9/22 | 113.024 | 115.097 | 104.529 | 106.001 | 137,307,585.66 | 2,322,649,580.34 |
| 5/8/22 | 115.962 | 117.744 | 112.438 | 112.959 | 81,439,057.8 | 2,474,574,339.39 |
| 5/7/22 | 121.817 | 122.532 | 113.263 | 115.915 | 86,504,024.43 | 2,538,763,086.86 |
| 5/6/22 | 125.128 | 126.287 | 118.849 | 121.815 | 104,492,495.65 | 2,667,420,201.83 |
| 5/5/22 | 137.254 | 140.539 | 122.876 | 125.131 | 125,295,575.1 | 2,739,427,491.29 |
| 5/4/22 | 123.764 | 138.096 | 123.758 | 137.298 | 123,797,264.06 | 3,005,159,473.75 |
| 5/3/22 | 125.434 | 128.713 | 122.065 | 123.777 | 77,288,263.25 | 2,708,611,182.15 |
| 5/2/22 | 127.491 | 130.072 | 122.761 | 125.431 | 91,188,817.66 | 2,744,220,541.18 |
| 5/1/22 | 127.249 | 130.118 | 123.381 | 127.602 | 111,966,845.54 | 2,791,115,234.08 |
| 4/30/22 | 134.552 | 135.599 | 122.56 | 127.207 | 103,433,775.08 | 2,781,879,263.54 |
| 4/29/22 | 147.091 | 147.587 | 132.35 | 134.554 | 112,129,841.34 | 2,941,911,518.92 |
| 4/28/22 | 149.736 | 152.147 | 145.697 | 147.096 | 77,106,866.28 | 3,215,436,969.16 |
| 4/27/22 | 144.785 | 151.977 | 144.55 | 149.734 | 85,278,828.97 | 3,272,404,222.51 |
| 4/26/22 | 156.549 | 158.978 | 144.496 | 144.735 | 116,892,762.9 | 3,162,466,894.61 |
| 4/25/22 | 151.471 | 156.589 | 143.871 | 156.552 | 125,231,273.76 | 3,419,925,232.65 |
| 4/24/22 | 154.034 | 156.269 | 151.295 | 151.459 | 75,805,920.55 | 3,307,947,953.88 |
| 4/23/22 | 154.893 | 156.481 | 151.703 | 154.104 | 69,328,610.31 | 3,364,982,101.38 |
| 4/22/22 | 157.95 | 163.626 | 153.221 | 154.912 | 100,351,024.65 | 3,381,907,139.07 |
| 4/21/22 | 163.328 | 167.492 | 155.142 | 157.967 | 127,336,458.23 | 3,447,857,915.5 |
| 4/20/22 | 164.822 | 169.317 | 160.49 | 163.359 | 174,662,213.87 | 3,564,758,108.18 |
| 4/19/22 | 154.746 | 165.376 | 153.777 | 164.8 | 152,044,362.74 | 3,595,427,816.7 |
| 4/18/22 | 152.754 | 155.379 | 145.941 | 154.74 | 111,622,761.4 | 3,375,233,866.87 |
| 4/17/22 | 155.305 | 158.301 | 152.052 | 152.736 | 75,503,219.93 | 3,330,791,525.57 |
| 4/16/22 | 155.46 | 156.217 | 152.346 | 155.305 | 64,944,727.14 | 3,386,079,694.46 |
| 4/15/22 | 155.137 | 157.761 | 152.901 | 155.47 | 77,417,594.29 | 3,388,957,081.07 |
| 4/14/22 | 159.387 | 163.382 | 152.285 | 155.128 | 115,522,888.91 | 3,380,765,786.61 |
| 4/13/22 | 156.263 | 160.009 | 153.947 | 159.45 | 99,316,544.92 | 3,474,198,734.65 |
| 4/12/22 | 150.48 | 159.679 | 150.289 | 156.259 | 121,704,060.3 | 3,403,929,041.19 |
| 4/11/22 | 161.531 | 163.536 | 148.736 | 150.477 | 141,992,154.81 | 3,277,261,255.8 |
| 4/10/22 | 167.314 | 171.277 | 161.688 | 161.688 | 90,495,435.85 | 3,520,659,938.27 |
| 4/9/22 | 160.848 | 167.689 | 160.751 | 167.327 | 76,035,864.89 | 3,642,665,426.03 |
| 4/8/22 | 169.302 | 172.665 | 160.132 | 160.919 | 121,269,735.62 | 3,502,400,525.9 |
| 4/7/22 | 164.9 | 173.608 | 162.263 | 169.302 | 140,337,317.08 | 3,684,038,618.66 |
| 4/6/22 | 184.494 | 184.534 | 163.031 | 164.884 | 212,456,743.13 | 3,587,139,727.15 |
| 4/5/22 | 191.229 | 193.027 | 184.476 | 184.501 | 122,540,503.75 | 4,013,043,580.76 |
| 4/4/22 | 195.298 | 197.725 | 184.611 | 191.216 | 154,668,077.68 | 4,158,186,486.47 |
| 4/3/22 | 191.934 | 198.187 | 188.973 | 195.318 | 125,071,362.8 | 4,246,473,665.42 |
| 4/2/22 | 198.109 | 201.516 | 191.532 | 191.932 | 156,943,971.29 | 4,171,947,150.49 |
