UK Markets open in 1 hr 4 mins

Elrond GBP (EGLD-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
106.57+8.07 (+8.19%)
As of 06:54AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022103.60107.13102.07106.57106.57119,177,848
25 Jan 202297.27105.1095.50104.22104.22112,415,044
24 Jan 202298.8998.9586.3797.2897.28132,519,764
23 Jan 202292.41104.6991.9698.8598.85117,683,991
22 Jan 2022101.71104.8683.9092.3092.30171,474,208
21 Jan 2022122.37124.26100.42101.62101.62144,931,265
20 Jan 2022127.81135.72122.21122.27122.2755,247,268
19 Jan 2022131.77132.43124.63127.84127.8471,778,386
18 Jan 2022137.20139.77126.47131.77131.77109,415,685
17 Jan 2022142.91143.38134.07137.22137.2283,416,899
16 Jan 2022146.73146.89141.49142.90142.9070,680,938
15 Jan 2022145.91151.25144.50146.74146.7458,236,576
14 Jan 2022142.25147.24139.20145.88145.8884,980,149
13 Jan 2022156.68156.71142.13142.22142.2295,265,531
12 Jan 2022150.64160.36150.29156.80156.80102,755,611
11 Jan 2022140.79152.96139.08150.65150.65131,319,412
10 Jan 2022145.57147.31133.39140.77140.7789,509,824
09 Jan 2022140.42148.89139.01145.60145.6068,471,666
08 Jan 2022143.90147.88134.50140.46140.4683,888,107
07 Jan 2022157.07157.39142.56143.85143.85127,572,885
06 Jan 2022158.36159.18149.21157.10157.10130,781,028
05 Jan 2022174.59187.50148.42158.37158.37203,708,044
04 Jan 2022175.66179.21171.25174.61174.6191,276,306
03 Jan 2022177.34181.35173.59175.65175.6569,745,655
02 Jan 2022180.91181.16175.62177.33177.3361,719,220
01 Jan 2022176.39180.95174.69180.92180.9249,193,704
31 Dec 2021177.49183.52172.52176.35176.3557,898,967
30 Dec 2021176.61186.12173.00177.36177.3689,059,117
29 Dec 2021179.07182.36172.90176.26176.2694,927,203
28 Dec 2021198.12200.71176.74179.22179.22133,666,888
27 Dec 2021193.06211.64192.96198.06198.06150,022,127
26 Dec 2021190.87195.84181.87193.33193.3380,735,623
25 Dec 2021187.40194.66186.09190.94190.9456,844,776
24 Dec 2021194.89201.95184.88187.19187.19113,637,072
23 Dec 2021184.86200.48179.97194.61194.61148,233,754
22 Dec 2021180.97190.66179.29185.09185.09109,930,214
21 Dec 2021178.83187.61175.63181.12181.12101,668,932
20 Dec 2021186.25187.28170.30178.99178.99139,698,159
19 Dec 2021191.87195.69182.35186.54186.54111,338,197
18 Dec 2021192.97199.41185.54191.58191.58141,419,839
17 Dec 2021201.32209.26189.86192.90192.90248,656,931
16 Dec 2021223.25258.05199.45201.24201.24474,030,562
15 Dec 2021192.18224.96191.90223.14223.14263,055,510
14 Dec 2021177.38194.03173.61192.36192.36114,687,260
13 Dec 2021198.52199.14172.01177.29177.29131,006,631
12 Dec 2021193.05203.01188.20198.44198.4482,878,589
11 Dec 2021194.12198.03187.53192.90192.90101,699,814
10 Dec 2021201.51212.94193.13193.95193.95131,311,474
09 Dec 2021225.17237.24201.35201.70201.70192,723,164
08 Dec 2021216.31231.18205.93225.13225.13124,107,465
07 Dec 2021217.83236.04213.41216.44216.44147,673,449
06 Dec 2021217.80221.68197.40217.81217.81209,468,198
05 Dec 2021233.69249.51210.84217.83217.83197,781,503
04 Dec 2021261.64263.25170.50233.70233.70463,482,554
03 Dec 2021268.61269.07243.71260.85260.85268,171,818
02 Dec 2021307.22316.60265.06268.39268.39415,900,081
01 Dec 2021283.23321.92277.88306.11306.11327,324,923
30 Nov 2021297.70302.30282.93283.54283.54187,239,084
29 Nov 2021309.39312.27296.47297.67297.67173,884,242
28 Nov 2021323.24327.59292.71309.57309.57241,298,641
27 Nov 2021298.41331.52297.16323.16323.16242,299,907
26 Nov 2021329.88333.04292.33297.47297.47284,134,946
25 Nov 2021344.02350.05319.05338.28338.28506,161,501
24 Nov 2021350.99370.78331.48340.50340.50921,044,005
23 Nov 2021366.44405.50350.47350.47350.47948,802,049
22 Nov 2021318.56368.18307.49366.01366.01953,544,253
21 Nov 2021292.24330.55283.64317.95317.95679,781,915
20 Nov 2021258.63292.09247.99291.43291.43429,349,462
19 Nov 2021228.16274.57224.46258.27258.27328,903,622
18 Nov 2021229.64241.63217.58228.33228.33176,522,118
17 Nov 2021226.22230.28215.46230.13230.13105,810,852
16 Nov 2021235.09236.76213.00226.36226.36162,882,649
15 Nov 2021238.53242.74232.48234.41234.4183,514,887
14 Nov 2021240.29242.46232.65238.44238.4465,184,444
13 Nov 2021242.94246.29237.83240.26240.2681,356,317
12 Nov 2021237.65242.81227.02242.28242.2897,977,969
11 Nov 2021233.41248.99226.35238.39238.39123,253,914
10 Nov 2021233.72250.41218.41233.51233.51219,063,451
09 Nov 2021228.03237.81227.61233.83233.8391,590,923
08 Nov 2021234.41234.41228.36228.21228.2195,232,898
07 Nov 2021235.16243.70232.75234.10234.1098,842,254
06 Nov 2021233.98236.86224.95234.64234.6484,449,148
05 Nov 2021236.03244.85226.19234.15234.15148,935,859
04 Nov 2021224.56237.69218.78235.48235.48259,286,541
03 Nov 2021199.92224.80197.87224.70224.70196,791,391
02 Nov 2021197.25202.91196.16200.12200.1266,591,510
01 Nov 2021197.95203.43189.73197.44197.4492,281,423
31 Oct 2021189.97201.16184.50198.01198.0176,747,589
30 Oct 2021196.57197.15187.98189.71189.7154,865,012
29 Oct 2021186.34200.28184.83196.54196.5478,653,657
28 Oct 2021178.79194.47177.99186.32186.3298,008,563
27 Oct 2021198.26201.51166.15178.70178.70152,657,412
26 Oct 2021214.06214.74195.52198.33198.33103,948,753
25 Oct 2021206.08216.12205.18214.06214.0698,391,019
24 Oct 2021197.23214.01196.29206.21206.21140,367,416
23 Oct 2021199.58203.35193.73197.22197.2272,116,801
22 Oct 2021180.74202.20180.49199.49199.49194,283,160
21 Oct 2021173.76188.66172.79180.21180.21133,169,058
20 Oct 2021166.62177.01165.03173.60173.6080,401,109
19 Oct 2021167.65168.55163.43166.63166.6364,400,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...