- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Elrond (EGLD) historical data and Live price
Elrond
EGLD$ 141.47 -0.908 % 
0.00344672 BTC
0.00344672 BTC MARKET CAP
2.473 B
2.473 B
24H VOLUME
114.093 M
114.093 M
CIRC.SUPPLY
17.479 M
17.479 M
MAX SUPPLY
31.416 M
31.416 M
Rank56
1H -2.51 %
24H -0.91 %
7D -22.41 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 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 |
| 5/13/21 | 170.229 | 175.859 | 154.467 | 161.364 | 191,577,010.32 | 2,815,821,768.51 |
| 5/13/21 | 170.229 | 175.859 | 154.467 | 161.364 | 191,577,010.32 | 2,815,821,768.51 |
| 5/13/21 | 170.229 | 175.859 | 154.467 | 161.364 | 191,577,010.32 | 2,815,821,768.51 |
| 5/12/21 | 181.547 | 186.118 | 167.567 | 167.581 | 126,379,719.68 | 2,923,429,121.21 |
| 5/12/21 | 181.547 | 186.118 | 167.567 | 167.581 | 126,379,719.68 | 2,923,429,121.21 |
| 5/12/21 | 181.547 | 186.118 | 167.567 | 167.581 | 126,379,719.68 | 2,923,429,121.21 |
| 5/12/21 | 181.547 | 186.118 | 167.567 | 167.581 | 126,379,719.68 | 2,923,429,121.21 |
| 5/11/21 | 173.13 | 181.679 | 169.616 | 181.679 | 102,120,338.3 | 3,168,388,663.29 |
| 5/11/21 | 173.13 | 181.679 | 169.616 | 181.679 | 102,120,338.3 | 3,168,388,663.29 |
| 5/11/21 | 173.13 | 181.679 | 169.616 | 181.679 | 102,120,338.3 | 3,168,388,663.29 |
| 5/11/21 | 173.13 | 181.679 | 169.616 | 181.679 | 102,120,338.3 | 3,168,388,663.29 |
| 5/10/21 | 187.641 | 191.602 | 163.335 | 173.042 | 105,027,376.88 | 3,016,836,020.27 |
| 5/10/21 | 187.641 | 191.602 | 163.335 | 173.042 | 105,027,376.88 | 3,016,836,020.27 |
| 5/10/21 | 187.641 | 191.602 | 163.335 | 173.042 | 105,027,376.88 | 3,016,836,020.27 |
| 5/10/21 | 187.641 | 191.602 | 163.335 | 173.042 | 105,027,376.88 | 3,016,836,020.27 |
| 5/9/21 | 185.731 | 189.725 | 180.023 | 187.591 | 73,746,350.38 | 3,269,484,112.43 |
| 5/9/21 | 185.731 | 189.725 | 180.023 | 187.591 | 73,746,350.38 | 3,269,484,112.43 |
| 5/9/21 | 185.731 | 189.725 | 180.023 | 187.591 | 73,746,350.38 | 3,269,484,112.43 |
| 5/9/21 | 185.731 | 189.725 | 180.023 | 187.591 | 73,746,350.38 | 3,269,484,112.43 |
| 5/8/21 | 190.325 | 193.322 | 184.756 | 185.595 | 68,650,980.91 | 3,233,709,948.44 |
| 5/8/21 | 190.325 | 193.322 | 184.756 | 185.595 | 68,650,980.91 | 3,233,709,948.44 |
| 5/8/21 | 190.325 | 193.322 | 184.756 | 185.595 | 68,650,980.91 | 3,233,709,948.44 |
| 5/8/21 | 190.325 | 193.322 | 184.756 | 185.595 | 68,650,980.91 | 3,233,709,948.44 |
| 5/7/21 | 194.338 | 198.117 | 187.084 | 190.54 | 90,894,841.13 | 3,318,853,685.19 |
| 5/7/21 | 194.338 | 198.117 | 187.084 | 190.54 | 90,894,841.13 | 3,318,853,685.19 |
| 5/7/21 | 194.338 | 198.117 | 187.084 | 190.54 | 90,894,841.13 | 3,318,853,685.19 |
| 5/7/21 | 194.338 | 198.117 | 187.084 | 190.54 | 90,894,841.13 | 3,318,853,685.19 |
| 5/6/21 | 192.623 | 205.015 | 189.355 | 193.829 | 137,788,584.47 | 3,375,103,256.88 |
| 5/6/21 | 192.623 | 205.015 | 189.355 | 193.829 | 137,788,584.47 | 3,375,103,256.88 |
| 5/6/21 | 192.623 | 205.015 | 189.355 | 193.829 | 137,788,584.47 | 3,375,103,256.88 |
| 5/6/21 | 192.623 | 205.015 | 189.355 | 193.829 | 137,788,584.47 | 3,375,103,256.88 |
| 5/5/21 | 175.336 | 199.619 | 174.691 | 192.815 | 128,070,123.14 | 3,356,444,233.94 |
| 5/5/21 | 175.336 | 199.619 | 174.691 | 192.815 | 128,070,123.14 | 3,356,444,233.94 |
| 5/5/21 | 175.336 | 199.619 | 174.691 | 192.815 | 128,070,123.14 | 3,356,444,233.94 |
| 5/5/21 | 175.336 | 199.619 | 174.691 | 192.815 | 128,070,123.14 | 3,356,444,233.94 |
| 5/2/21 | 181.524 | 182.253 | 173.579 | 180.756 | 64,255,539.18 | 3,143,499,287.55 |
| 5/2/21 | 181.524 | 182.253 | 173.579 | 180.756 | 64,255,539.18 | 3,143,499,287.55 |
| 5/2/21 | 181.524 | 182.253 | 173.579 | 180.756 | 64,255,539.18 | 3,143,499,287.55 |
| 5/2/21 | 181.524 | 182.253 | 173.579 | 180.756 | 64,255,539.18 | 3,143,499,287.55 |
| 5/1/21 | 183.848 | 185.274 | 177.569 | 181.603 | 61,928,867.62 | 3,157,264,847.3 |
| 5/1/21 | 183.848 | 185.274 | 177.569 | 181.603 | 61,928,867.62 | 3,157,264,847.3 |
| 5/1/21 | 183.848 | 185.274 | 177.569 | 181.603 | 61,928,867.62 | 3,157,264,847.3 |
| 5/1/21 | 183.848 | 185.274 | 177.569 | 181.603 | 61,928,867.62 | 3,157,264,847.3 |
| 4/30/21 | 174.343 | 185.691 | 172.43 | 183.872 | 86,627,861.24 | 3,195,736,503.45 |
| 4/30/21 | 174.343 | 185.691 | 172.43 | 183.872 | 86,627,861.24 | 3,195,736,503.45 |
| 4/30/21 | 174.343 | 185.691 | 172.43 | 183.872 | 86,627,861.24 | 3,195,736,503.45 |
| 4/30/21 | 174.343 | 185.691 | 172.43 | 183.872 | 86,627,861.24 | 3,195,736,503.45 |
| 4/29/21 | 180.112 | 182.589 | 170.616 | 174.149 | 90,184,708.93 | 3,025,819,065.65 |
| 4/29/21 | 180.112 | 182.589 | 170.616 | 174.149 | 90,184,708.93 | 3,025,819,065.65 |
| 4/29/21 | 180.112 | 182.589 | 170.616 | 174.149 | 90,184,708.93 | 3,025,819,065.65 |
| 4/29/21 | 180.112 | 182.589 | 170.616 | 174.149 | 90,184,708.93 | 3,025,819,065.65 |
| 4/28/21 | 181.128 | 187.797 | 171.968 | 180.124 | 109,455,314.5 | 3,128,681,217.47 |
| 4/28/21 | 181.128 | 187.797 | 171.968 | 180.124 | 109,455,314.5 | 3,128,681,217.47 |
| 4/28/21 | 181.128 | 187.797 | 171.968 | 180.124 | 109,455,314.5 | 3,128,681,217.47 |
| 4/28/21 | 181.128 | 187.797 | 171.968 | 180.124 | 109,455,314.5 | 3,128,681,217.47 |
| 4/27/21 | 166.414 | 184.882 | 163.339 | 181.083 | 117,498,895.55 | 3,144,361,582.71 |
| 4/27/21 | 166.414 | 184.882 | 163.339 | 181.083 | 117,498,895.55 | 3,144,361,582.71 |
| 4/27/21 | 166.414 | 184.882 | 163.339 | 181.083 | 117,498,895.55 | 3,144,361,582.71 |
| 4/27/21 | 166.414 | 184.882 | 163.339 | 181.083 | 117,498,895.55 | 3,144,361,582.71 |
| 4/26/21 | 149.476 | 171.423 | 148.374 | 166.244 | 105,709,761.5 | 2,885,819,528.62 |
| 4/25/21 | 148.709 | 157.135 | 138.507 | 149.097 | 83,936,596.07 | 2,587,260,534.77 |
| 4/24/21 | 161.296 | 161.618 | 144.781 | 148.568 | 117,757,307.1 | 2,577,304,435.75 |
| 4/23/21 | 164.421 | 167.014 | 140.174 | 161.444 | 226,627,000.98 | 2,799,812,057.99 |
| 4/22/21 | 181.414 | 186.154 | 155.682 | 164.489 | 180,841,665.63 | 2,851,732,194.18 |
| 4/21/21 | 174.781 | 195.943 | 169.997 | 181.464 | 215,947,855.54 | 3,145,074,498.39 |
| 4/20/21 | 168.202 | 177.98 | 153.8 | 174.914 | 233,813,657.37 | 3,030,619,343.55 |
| 4/19/21 | 189.812 | 193.949 | 167.437 | 168.95 | 178,633,913.5 | 2,926,387,987.27 |
| 4/18/21 | 215.497 | 216.56 | 133.866 | 189.767 | 422,509,755.05 | 3,285,890,048.88 |
| 4/17/21 | 210.995 | 219.704 | 209.488 | 215.827 | 129,551,608.76 | 3,735,984,407.34 |
