MultiversX (EGLD) historical data and Live price

MultiversX

EGLD

$ 42.22 + 1.043 %

0.0006634 BTC

MARKET CAP
1.134 B

24H VOLUME
18.377 M

CIRC.SUPPLY
26.862 M

MAX SUPPLY
31.416 M

EGLD

USD

Rank75

1H -2.27 %

24H 1.04 %

7D 2.79 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/23/24	45.042	45.431	43.799	43.95	20,386,518.44	1,180,230,314.78
4/22/24	43.351	45.306	43.317	45.042	20,156,270.97	1,209,377,261.09
4/21/24	44.474	44.697	42.799	43.351	18,151,619.54	1,163,807,659.42
4/20/24	40.987	45.383	40.444	44.474	22,864,788.56	1,193,774,991.64
4/19/24	40.771	41.64	37.414	40.987	27,860,745.1	1,099,998,031.92
4/18/24	39.629	41.2	38.722	40.771	25,066,749.51	1,094,027,069.75
4/17/24	40.357	41.083	38.35	39.629	23,513,115.91	1,063,237,801.26
4/16/24	39.811	40.892	38.261	40.359	27,792,789.28	1,082,600,426.84
4/15/24	41.198	43.397	38.767	39.811	36,619,844.35	1,067,797,493.89
4/14/24	37.905	41.615	36.433	41.198	47,818,336.19	1,104,840,397.84
4/13/24	43.52	43.563	33.269	37.905	72,408,463.38	1,016,381,747.05
4/12/24	51.885	52.24	40.431	43.52	66,924,566.25	1,166,759,430.45
4/11/24	52.881	53.704	51.061	51.885	21,151,733.75	1,390,802,466.82
4/10/24	53.714	54.027	51.248	52.881	28,273,164.24	1,417,293,345.52
4/9/24	56.853	57.093	53.512	53.714	25,874,592.69	1,439,397,800.42
4/8/24	54.199	57.112	53.173	56.853	26,690,388.12	1,523,284,598.97
4/7/24	54.672	55.123	53.528	54.199	17,448,979.24	1,451,965,344.5
4/6/24	53.681	54.929	53.507	54.672	14,899,230.8	1,464,427,305.25
4/5/24	54.746	54.795	51.787	53.681	22,508,422.25	1,437,650,816.94
4/4/24	53.741	55.799	52.797	54.746	24,558,965.24	1,465,962,100.49
4/3/24	53.62	55.71	52.044	53.741	27,252,845.1	1,438,833,046.96
4/2/24	57.62	57.62	52.36	53.62	41,565,330.37	1,435,372,398.44
4/1/24	60.226	60.48	55.815	57.62	40,226,701.64	1,542,210,703.73
3/31/24	59.053	60.536	58.793	60.226	20,264,351.93	1,611,739,418.97
3/30/24	60.954	61.321	58.697	59.053	24,502,344.2	1,580,105,194.61
3/29/24	61.195	62.027	59.481	60.954	32,803,203.06	1,630,707,908.7
3/28/24	60.944	61.685	59.423	61.194	30,533,626.75	1,636,933,677.18
3/27/24	63.537	63.879	59.964	60.944	42,566,628.36	1,629,956,399.93
3/26/24	63.423	64.815	62.028	63.537	50,130,810.59	1,699,054,371.38
3/25/24	62.001	64.316	61.607	63.423	35,395,922.83	1,695,758,551.11
3/24/24	59.523	62.335	59.042	62.001	25,217,487.82	1,657,486,352.82
3/23/24	58.721	61.114	58.226	59.523	23,323,869.02	1,591,015,668.37
3/22/24	60.264	61.391	57.001	58.721	32,292,405.96	1,569,343,360.14
3/21/24	60.985	62.211	59.152	60.263	37,922,982.06	1,610,328,057.76
3/20/24	54.946	61.326	54.001	60.985	50,418,267.6	1,629,343,187.15
3/19/24	60.507	61.018	53.926	54.946	63,532,994.05	1,467,776,420.5
3/18/24	64.696	64.996	59.461	60.513	44,080,066.75	1,616,081,806.77
3/17/24	62.483	65.023	58.882	64.504	55,791,799.44	1,722,595,107.08
3/16/24	69.086	70.56	61.068	62.483	69,902,194.59	1,668,361,590.97
3/15/24	75.115	76.125	65.173	69.086	135,158,520.54	1,844,394,185.23
3/14/24	73.494	75.146	67.864	75.106	100,269,715.48	2,005,049,544.98
3/13/24	72.516	77.799	71.366	73.491	116,823,659.84	1,961,480,528.92
3/12/24	70.395	72.625	66.69	72.516	111,535,620.95	1,935,106,853.65
3/11/24	67.112	71.615	64.342	70.395	89,358,892.58	1,878,206,812.71
3/10/24	68.434	69.859	65.381	67.112	55,274,679.13	1,790,349,950.61
3/9/24	67.635	69.851	66.384	68.437	53,985,032.41	1,825,417,165.17
3/8/24	67.373	68.151	64.622	67.635	63,344,519.95	1,803,765,658.71
3/7/24	64.551	67.84	64.537	67.373	69,671,857.45	1,796,487,380.13
3/6/24	61.172	64.575	58.832	64.542	59,191,720.3	1,720,986,681.87
3/5/24	68.377	68.502	56.779	61.184	119,318,291.84	1,630,652,134.28
3/4/24	71.384	71.539	66.378	68.372	90,800,012.67	1,822,326,103.47
3/3/24	66.095	72.598	65.96	71.407	299,360,150.89	1,902,912,944.63
3/2/24	63.259	66.369	63.153	66.089	56,374,968.69	1,760,939,113.67
3/1/24	60.19	63.44	60.189	63.256	42,483,751.61	1,685,199,534.29
2/29/24	59.786	63.591	58.723	60.204	71,764,871.89	1,603,650,104.96
2/28/24	60.182	62.664	56.688	59.782	72,087,766.61	1,592,176,279.47
2/27/24	60.501	61.972	58.629	60.181	55,388,838.1	1,602,553,378.79
2/26/24	57.678	60.655	57.084	60.5	38,142,842.07	1,610,790,879.01
2/25/24	58.311	58.35	56.798	57.68	19,663,658.16	1,535,479,295.12
2/24/24	56.189	58.555	55.07	58.313	22,665,830.4	1,552,094,156.33
2/23/24	57.359	58.153	55.427	56.19	25,091,277.48	1,495,355,615.63
2/22/24	57.555	58.893	56.261	57.362	27,801,894.61	1,526,323,704.07
2/21/24	60.143	60.143	55.541	57.554	36,349,128.37	1,531,207,451.07
2/20/24	60.815	61.802	57.546	60.138	53,583,125.74	1,599,710,660.06
2/19/24	59.492	61.65	59.089	60.814	44,533,111.97	1,617,439,553.26
2/18/24	57.954	59.99	57.31	59.477	30,444,945.27	1,581,656,118.16
2/17/24	59.369	59.369	56.144	57.954	32,920,130.17	1,540,902,644.25
2/16/24	60.883	62.57	58.391	59.366	46,818,563.32	1,578,228,525.77
2/15/24	60.865	61.108	58.911	60.888	55,167,419.91	1,618,442,299.64
2/14/24	59.268	60.953	58.127	60.865	48,513,737.59	1,617,587,543.74
2/13/24	57.931	60.944	57.727	59.276	95,158,646.98	1,575,118,221.53
2/12/24	55.786	58.912	55.168	57.932	61,626,469.1	1,539,164,580.96
2/11/24	56.963	57.024	55.137	55.794	30,199,801.6	1,482,148,859.12
2/10/24	55.422	57.871	55.091	56.965	59,710,601.74	1,513,001,475.64
2/9/24	53.931	55.467	53.81	55.42	32,692,473.85	1,471,755,388.66
2/8/24	53.439	55.574	53.113	53.931	50,456,670.31	1,432,003,296.01
2/7/24	52.544	53.571	50.928	53.433	24,837,230.25	1,418,567,363.33
2/6/24	53.254	53.78	52.254	52.543	21,661,133.12	1,394,723,935.6
2/5/24	53.413	54.314	52.422	53.251	21,249,641.33	1,413,288,567.39
2/4/24	54.023	54.269	52.823	53.395	20,495,984.49	1,416,893,609.5
2/3/24	55.372	55.755	53.946	54.026	18,338,635.2	1,433,415,548.56
2/2/24	53.477	56.993	53.296	55.371	56,865,270.12	1,468,893,644.21
2/1/24	53.161	53.549	51.449	53.478	37,854,085.57	1,418,450,512.91
1/31/24	56.937	57.239	52.41	53.161	43,281,132.09	1,409,833,480.45
1/30/24	55.839	58.965	55.189	56.896	50,730,606.82	1,508,658,404.82
1/29/24	53.09	55.977	52.653	55.839	32,276,230.79	1,480,417,903.93
1/28/24	53.587	54.272	52.359	53.088	25,773,971.56	1,407,268,616.05
1/27/24	51.848	53.886	51.232	53.578	23,714,061.29	1,420,027,701.42

Similar Coins