MultiversX (EGLD) historical data and Live price

multiversx-egld

MultiversX

EGLD
$ 39.48 -7.848 % 0.00061359 BTC
MARKET CAP
1.059 B
24H VOLUME
78.54 M
CIRC.SUPPLY
26.814 M
MAX SUPPLY
31.416 M
Rank77
1H -0.32 %
24H -7.85 %
7D -27.79 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/2443.5243.56333.26937.90572,408,463.381,016,381,747.05
4/12/2451.88552.2440.43143.5266,924,566.251,166,759,430.45
4/11/2452.88153.70451.06151.88521,151,733.751,390,802,466.82
4/10/2453.71454.02751.24852.88128,273,164.241,417,293,345.52
4/9/2456.85357.09353.51253.71425,874,592.691,439,397,800.42
4/8/2454.19957.11253.17356.85326,690,388.121,523,284,598.97
4/7/2454.67255.12353.52854.19917,448,979.241,451,965,344.5
4/6/2453.68154.92953.50754.67214,899,230.81,464,427,305.25
4/5/2454.74654.79551.78753.68122,508,422.251,437,650,816.94
4/4/2453.74155.79952.79754.74624,558,965.241,465,962,100.49
4/3/2453.6255.7152.04453.74127,252,845.11,438,833,046.96
4/2/2457.6257.6252.3653.6241,565,330.371,435,372,398.44
4/1/2460.22660.4855.81557.6240,226,701.641,542,210,703.73
3/31/2459.05360.53658.79360.22620,264,351.931,611,739,418.97
3/30/2460.95461.32158.69759.05324,502,344.21,580,105,194.61
3/29/2461.19562.02759.48160.95432,803,203.061,630,707,908.7
3/28/2460.94461.68559.42361.19430,533,626.751,636,933,677.18
3/27/2463.53763.87959.96460.94442,566,628.361,629,956,399.93
3/26/2463.42364.81562.02863.53750,130,810.591,699,054,371.38
3/25/2462.00164.31661.60763.42335,395,922.831,695,758,551.11
3/24/2459.52362.33559.04262.00125,217,487.821,657,486,352.82
3/23/2458.72161.11458.22659.52323,323,869.021,591,015,668.37
3/22/2460.26461.39157.00158.72132,292,405.961,569,343,360.14
3/21/2460.98562.21159.15260.26337,922,982.061,610,328,057.76
3/20/2454.94661.32654.00160.98550,418,267.61,629,343,187.15
3/19/2460.50761.01853.92654.94663,532,994.051,467,776,420.5
3/18/2464.69664.99659.46160.51344,080,066.751,616,081,806.77
3/17/2462.48365.02358.88264.50455,791,799.441,722,595,107.08
3/16/2469.08670.5661.06862.48369,902,194.591,668,361,590.97
3/15/2475.11576.12565.17369.086135,158,520.541,844,394,185.23
3/14/2473.49475.14667.86475.106100,269,715.482,005,049,544.98
3/13/2472.51677.79971.36673.491116,823,659.841,961,480,528.92
3/12/2470.39572.62566.6972.516111,535,620.951,935,106,853.65
3/11/2467.11271.61564.34270.39589,358,892.581,878,206,812.71
3/10/2468.43469.85965.38167.11255,274,679.131,790,349,950.61
3/9/2467.63569.85166.38468.43753,985,032.411,825,417,165.17
3/8/2467.37368.15164.62267.63563,344,519.951,803,765,658.71
3/7/2464.55167.8464.53767.37369,671,857.451,796,487,380.13
3/6/2461.17264.57558.83264.54259,191,720.31,720,986,681.87
3/5/2468.37768.50256.77961.184119,318,291.841,630,652,134.28
3/4/2471.38471.53966.37868.37290,800,012.671,822,326,103.47
3/3/2466.09572.59865.9671.407299,360,150.891,902,912,944.63
3/2/2463.25966.36963.15366.08956,374,968.691,760,939,113.67
3/1/2460.1963.4460.18963.25642,483,751.611,685,199,534.29
2/29/2459.78663.59158.72360.20471,764,871.891,603,650,104.96
2/28/2460.18262.66456.68859.78272,087,766.611,592,176,279.47
2/27/2460.50161.97258.62960.18155,388,838.11,602,553,378.79
2/26/2457.67860.65557.08460.538,142,842.071,610,790,879.01
2/25/2458.31158.3556.79857.6819,663,658.161,535,479,295.12
2/24/2456.18958.55555.0758.31322,665,830.41,552,094,156.33
2/23/2457.35958.15355.42756.1925,091,277.481,495,355,615.63
2/22/2457.55558.89356.26157.36227,801,894.611,526,323,704.07
2/21/2460.14360.14355.54157.55436,349,128.371,531,207,451.07
2/20/2460.81561.80257.54660.13853,583,125.741,599,710,660.06
2/19/2459.49261.6559.08960.81444,533,111.971,617,439,553.26
2/18/2457.95459.9957.3159.47730,444,945.271,581,656,118.16
2/17/2459.36959.36956.14457.95432,920,130.171,540,902,644.25
2/16/2460.88362.5758.39159.36646,818,563.321,578,228,525.77
2/15/2460.86561.10858.91160.88855,167,419.911,618,442,299.64
2/14/2459.26860.95358.12760.86548,513,737.591,617,587,543.74
2/13/2457.93160.94457.72759.27695,158,646.981,575,118,221.53
2/12/2455.78658.91255.16857.93261,626,469.11,539,164,580.96
2/11/2456.96357.02455.13755.79430,199,801.61,482,148,859.12
2/10/2455.42257.87155.09156.96559,710,601.741,513,001,475.64
2/9/2453.93155.46753.8155.4232,692,473.851,471,755,388.66
2/8/2453.43955.57453.11353.93150,456,670.311,432,003,296.01
2/7/2452.54453.57150.92853.43324,837,230.251,418,567,363.33
2/6/2453.25453.7852.25452.54321,661,133.121,394,723,935.6
2/5/2453.41354.31452.42253.25121,249,641.331,413,288,567.39
2/4/2454.02354.26952.82353.39520,495,984.491,416,893,609.5
2/3/2455.37255.75553.94654.02618,338,635.21,433,415,548.56
2/2/2453.47756.99353.29655.37156,865,270.121,468,893,644.21
2/1/2453.16153.54951.44953.47837,854,085.571,418,450,512.91
1/31/2456.93757.23952.4153.16143,281,132.091,409,833,480.45
1/30/2455.83958.96555.18956.89650,730,606.821,508,658,404.82
1/29/2453.0955.97752.65355.83932,276,230.791,480,417,903.93
1/28/2453.58754.27252.35953.08825,773,971.561,407,268,616.05
1/27/2451.84853.88651.23253.57823,714,061.291,420,027,701.42
1/26/2448.97252.10648.53551.84924,696,893.951,373,984,803.17
1/25/2449.74449.80847.85948.96722,033,940.281,297,440,116.86
1/24/2448.68950.97448.48249.74132,458,133.281,317,744,624.06
1/23/2449.5851.05446.39248.69436,578,633.661,289,789,345.44
1/22/2451.47452.31748.93449.57837,670,499.641,313,015,251.09
1/21/2452.54952.83651.45651.45721,063,294.131,362,561,804.86
1/20/2450.74253.26250.3352.54935,379,514.731,391,266,319.91
1/19/2451.44751.99948.00950.74334,567,058.611,343,254,752
1/18/2454.71654.7450.65251.44532,454,603.831,361,624,900.69
1/17/2455.31657.56353.8354.71662,949,994.591,447,997,680.28
1/16/2453.2756.34853.21355.29471,795,863.511,463,071,881.38
1/15/2452.37254.6452.34553.28228,096,736.911,409,605,939.38