- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MultiversX (EGLD) historical data and Live price
MultiversX
EGLD$ 33.48 + 1.404 % 
0.00049289 BTC
0.00049289 BTC MARKET CAP
911.852 M
911.852 M
24H VOLUME
14.627 M
14.627 M
CIRC.SUPPLY
27.233 M
27.233 M
MAX SUPPLY
31.416 M
31.416 M
Rank72
1H 0.65 %
24H 1.40 %
7D -8.10 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 32.598 | 33.659 | 32.451 | 33.596 | 16,097,582.06 | 914,914,834.39 |
| 7/25/24 | 33.565 | 33.571 | 31.353 | 32.597 | 24,089,088.12 | 887,573,584.41 |
| 7/24/24 | 34.224 | 34.994 | 33.457 | 33.565 | 19,159,085.05 | 913,791,788.2 |
| 7/23/24 | 35.853 | 36.472 | 33.955 | 34.224 | 25,390,011.9 | 931,603,492.48 |
| 7/22/24 | 36.858 | 38.186 | 35.667 | 35.853 | 47,191,926.86 | 975,814,028.32 |
| 7/21/24 | 36.256 | 37.007 | 34.878 | 36.858 | 22,417,070.44 | 1,003,012,288.17 |
| 7/20/24 | 36.645 | 36.761 | 35.616 | 36.257 | 18,160,231.57 | 986,483,058.71 |
| 7/19/24 | 36.265 | 36.654 | 34.91 | 36.645 | 27,432,849.14 | 996,910,180.82 |
| 7/18/24 | 36.883 | 38.327 | 36.191 | 36.265 | 30,597,516.76 | 986,432,182.34 |
| 7/17/24 | 36.448 | 37.889 | 36.336 | 36.888 | 28,085,568.91 | 1,003,219,756.15 |
| 7/16/24 | 37.027 | 37.434 | 34.367 | 36.424 | 40,290,847.07 | 990,466,459.25 |
| 7/15/24 | 35.494 | 37.11 | 35.299 | 37.03 | 28,948,591.78 | 1,006,782,376.07 |
| 7/14/24 | 35.53 | 36.146 | 35.226 | 35.488 | 20,035,638.64 | 964,726,418.25 |
| 7/13/24 | 35.682 | 36.617 | 35.058 | 35.535 | 20,473,455.98 | 965,859,608.21 |
| 7/12/24 | 35.973 | 36.356 | 35.108 | 35.682 | 23,531,703.47 | 969,724,561.48 |
| 7/11/24 | 36.867 | 36.942 | 35.578 | 35.973 | 28,475,049.33 | 977,461,354.39 |
| 7/10/24 | 36.868 | 37.492 | 36.327 | 36.868 | 30,329,941.43 | 1,001,644,015.04 |
| 7/9/24 | 35.236 | 37.496 | 35.11 | 36.867 | 50,330,940.16 | 1,001,459,780.87 |
| 7/8/24 | 32.817 | 35.276 | 31.782 | 35.204 | 46,172,771.84 | 956,150,527.8 |
| 7/7/24 | 34.596 | 34.861 | 32.438 | 32.814 | 30,768,471.09 | 891,094,677.7 |
| 7/6/24 | 33.148 | 35.053 | 32.798 | 34.595 | 40,425,957.38 | 939,340,345.6 |
| 7/5/24 | 31.083 | 33.52 | 27.336 | 33.146 | 84,282,368.7 | 899,863,482.41 |
| 7/4/24 | 31.009 | 32.247 | 28.861 | 31.092 | 43,023,928.49 | 843,964,693.42 |
| 7/3/24 | 31.992 | 32.174 | 30.561 | 31.014 | 35,158,619.35 | 841,740,520.84 |
| 7/2/24 | 30.792 | 32.599 | 30.71 | 31.991 | 44,492,193.44 | 868,101,706.46 |
| 7/1/24 | 29.643 | 31.922 | 29.581 | 30.792 | 42,330,189.39 | 835,460,523.93 |
| 6/30/24 | 28.395 | 29.802 | 27.874 | 29.643 | 17,137,079.11 | 804,150,322.12 |
| 6/29/24 | 29.039 | 29.521 | 28.385 | 28.394 | 12,482,935.69 | 770,167,965 |
| 6/28/24 | 29.959 | 30.174 | 29.015 | 29.037 | 18,439,412.44 | 787,486,973.88 |
| 6/27/24 | 29.438 | 30.204 | 29.005 | 29.959 | 18,010,085.33 | 812,363,614.49 |
| 6/26/24 | 29.762 | 30.268 | 29.053 | 29.438 | 17,395,245.68 | 798,114,552.27 |
| 6/25/24 | 29.128 | 30.678 | 28.912 | 29.763 | 25,147,941.67 | 806,819,487.69 |
| 6/24/24 | 28.23 | 29.17 | 27.034 | 29.128 | 30,008,851.61 | 789,488,406.81 |
| 6/23/24 | 28.647 | 29.239 | 28.029 | 28.232 | 12,728,065.58 | 765,080,142.26 |
| 6/22/24 | 28.713 | 28.876 | 28.127 | 28.645 | 12,342,307.05 | 776,174,138.75 |
| 6/21/24 | 29.066 | 29.607 | 28.207 | 28.717 | 27,831,417.97 | 778,001,683.76 |
| 6/20/24 | 29.427 | 30.746 | 28.822 | 29.065 | 41,849,212 | 787,312,436.91 |
| 6/19/24 | 29.242 | 30.527 | 28.934 | 29.427 | 22,679,945.93 | 796,996,408.87 |
| 6/18/24 | 31.109 | 31.219 | 27.633 | 29.239 | 41,236,818.77 | 791,788,389.47 |
| 6/17/24 | 33.345 | 33.584 | 30.284 | 31.115 | 27,317,154.83 | 842,465,394.95 |
| 6/16/24 | 33.222 | 33.507 | 32.72 | 33.339 | 10,503,486.86 | 902,556,277.56 |
| 6/15/24 | 32.552 | 33.348 | 32.49 | 33.22 | 12,608,549.93 | 899,197,651.04 |
| 6/14/24 | 33.134 | 34.213 | 31.835 | 32.554 | 23,671,943.8 | 881,021,024.14 |
| 6/13/24 | 34.808 | 34.904 | 32.784 | 33.134 | 18,494,722.1 | 896,604,466.68 |
| 6/12/24 | 33.365 | 35.793 | 32.789 | 34.807 | 22,246,430.49 | 941,712,652.48 |
| 6/11/24 | 34.931 | 35.112 | 32.664 | 33.366 | 22,759,623.56 | 902,592,157.83 |
| 6/10/24 | 35.56 | 35.93 | 34.69 | 34.934 | 23,570,162.41 | 944,880,820.91 |
| 6/9/24 | 34.588 | 35.793 | 34.232 | 35.563 | 20,495,073.27 | 961,745,249.34 |
| 6/8/24 | 36.008 | 36.138 | 34.421 | 34.588 | 28,599,186.17 | 935,257,185.2 |
| 6/7/24 | 38.972 | 40.005 | 34.067 | 36.013 | 49,466,833.57 | 973,621,095.81 |
| 6/6/24 | 40.206 | 40.207 | 38.854 | 38.972 | 22,276,002.59 | 1,053,484,150.9 |
| 6/5/24 | 39.222 | 40.402 | 39.14 | 40.206 | 26,041,798.36 | 1,086,678,644.15 |
| 6/4/24 | 38.617 | 39.639 | 38.573 | 39.222 | 22,687,608.73 | 1,059,908,379.81 |
| 6/3/24 | 37.982 | 39.299 | 37.792 | 38.617 | 26,773,223.07 | 1,043,419,174.39 |
| 6/2/24 | 38.616 | 39.121 | 37.724 | 37.981 | 24,890,797.25 | 1,026,086,617.5 |
| 6/1/24 | 38.863 | 38.923 | 38.459 | 38.616 | 16,760,780.24 | 1,043,082,669.44 |
| 5/31/24 | 39.011 | 39.537 | 38.125 | 38.863 | 31,388,495.99 | 1,049,582,640.09 |
| 5/30/24 | 39.622 | 40.353 | 38.357 | 39.011 | 32,545,790.93 | 1,053,426,729.1 |
| 5/29/24 | 39.832 | 41.24 | 39.549 | 39.622 | 36,128,837.09 | 1,069,775,993.56 |
| 5/28/24 | 39.871 | 40.106 | 38.733 | 39.832 | 30,177,984.38 | 1,075,273,367 |
| 5/27/24 | 38.972 | 40.378 | 38.709 | 39.871 | 27,506,742.85 | 1,076,165,756.02 |
| 5/26/24 | 39.498 | 39.736 | 38.618 | 38.972 | 26,383,245.95 | 1,051,734,184.81 |
| 5/25/24 | 38.811 | 39.633 | 38.793 | 39.498 | 16,596,292.57 | 1,065,773,401.64 |
| 5/24/24 | 38.374 | 38.82 | 37.388 | 38.811 | 25,801,195.15 | 1,047,090,508.41 |
| 5/23/24 | 39.122 | 39.754 | 36.973 | 38.374 | 41,692,509.55 | 1,035,137,228.85 |
| 5/22/24 | 40.899 | 40.924 | 38.949 | 39.122 | 34,967,531.29 | 1,055,161,070.02 |
| 5/21/24 | 41.09 | 42.834 | 40.764 | 40.899 | 48,541,608.6 | 1,102,912,753.2 |
| 5/20/24 | 37.977 | 41.158 | 37.344 | 41.09 | 34,561,011.64 | 1,107,908,318.05 |
| 5/19/24 | 40.394 | 40.577 | 37.89 | 37.977 | 22,065,756.62 | 1,023,823,941.78 |
| 5/18/24 | 40.6 | 40.922 | 40.204 | 40.394 | 15,227,752.47 | 1,088,808,337.32 |
| 5/17/24 | 39.992 | 40.951 | 39.633 | 40.6 | 22,316,531.77 | 1,094,216,877.81 |
| 5/16/24 | 40.303 | 41.099 | 39.599 | 39.992 | 22,369,764.69 | 1,077,664,166.21 |
| 5/15/24 | 37.55 | 40.4 | 37.256 | 40.302 | 27,795,174.92 | 1,085,881,660.55 |
| 5/14/24 | 38.522 | 38.781 | 37.091 | 37.55 | 23,604,923.15 | 1,011,538,387.17 |
| 5/13/24 | 38.58 | 39.419 | 37.177 | 38.522 | 21,174,630.89 | 1,037,571,635.34 |
| 5/12/24 | 39.246 | 39.796 | 38.299 | 38.58 | 14,258,584.28 | 1,038,981,245.1 |
| 5/11/24 | 39.654 | 40.186 | 39.231 | 39.246 | 13,119,881.06 | 1,056,766,218.53 |
| 5/10/24 | 40.79 | 41.753 | 39.341 | 39.654 | 24,578,365.83 | 1,067,590,257.12 |
| 5/5/24 | 41.438 | 42.548 | 40.479 | 41.635 | 17,367,275.22 | 1,120,075,387.92 |
| 5/4/24 | 41.5 | 41.963 | 40.769 | 41.438 | 14,875,145.51 | 1,114,607,129.14 |
| 5/3/24 | 39.728 | 41.716 | 39.221 | 41.498 | 19,179,124.34 | 1,116,113,752.83 |
| 5/2/24 | 38.687 | 40.097 | 37.488 | 39.728 | 17,259,812.67 | 1,068,285,091 |
| 5/1/24 | 38.412 | 38.935 | 35.429 | 38.687 | 31,081,735.3 | 1,040,151,000.08 |
| 4/30/24 | 40.097 | 40.498 | 36.654 | 38.412 | 25,104,152.08 | 1,032,588,346.6 |
| 4/29/24 | 40.495 | 40.814 | 39.274 | 40.097 | 22,758,068.87 | 1,077,737,423.99 |
| 4/28/24 | 41.363 | 42.149 | 40.401 | 40.495 | 13,949,137.45 | 1,088,255,338.8 |
| 4/27/24 | 41.972 | 42.707 | 40.838 | 41.363 | 23,840,622.18 | 1,111,439,341.06 |
| 4/26/24 | 42.862 | 43.226 | 41.835 | 41.972 | 17,519,274.05 | 1,127,622,061.67 |
| 4/25/24 | 41.603 | 43.374 | 40.786 | 42.862 | 21,387,420.03 | 1,151,348,673.23 |
| 4/24/24 | 43.95 | 45.379 | 41.135 | 41.602 | 26,959,943.1 | 1,117,342,832.06 |
