UK Markets close in 2 hrs 43 mins

Elrond GBP (EGLD-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
44.50-5.22 (-10.50%)
As of 12:46PM UTC. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202245.9246.0043.1844.5044.5046,283,372
18 Aug 2022------
17 Aug 202250.0351.3847.3747.5947.5935,007,534
16 Aug 202250.3751.4449.5750.0350.0327,041,419
15 Aug 202251.8653.1849.4450.4550.4535,061,285
14 Aug 202253.4055.0351.3351.8651.8631,655,437
13 Aug 202254.7155.8453.2353.3953.3930,376,191
12 Aug 202253.1354.7352.2754.7154.7131,536,834
11 Aug 202255.0356.6252.8553.1353.1346,953,758
10 Aug 202251.2756.4850.1055.0355.0364,504,383
09 Aug 202254.8055.6850.6551.2751.2740,065,641
08 Aug 202255.6656.8453.6554.7954.7949,240,956
07 Aug 202253.5556.3653.0655.6655.6649,202,828
06 Aug 202251.8354.9851.0953.5553.5561,060,243
05 Aug 202248.1552.9948.1651.8151.8149,871,439
04 Aug 202247.3648.6546.9848.1548.1539,274,610
03 Aug 202245.9948.4145.0747.3647.3638,719,685
02 Aug 202248.1748.5344.4845.9845.9851,991,082
01 Aug 202246.9949.1146.1248.1948.1959,133,965
31 Jul 202246.7949.2946.3146.9946.9980,113,558
30 Jul 202245.7548.8845.6746.7946.7982,831,927
29 Jul 202246.6147.9444.9845.7645.7676,252,715
28 Jul 202245.1547.1844.1146.6046.6058,826,382
27 Jul 202242.2645.1541.6345.1545.1546,275,789
26 Jul 202241.6642.2840.7542.2842.2830,075,747
25 Jul 202245.5645.6141.6741.6741.6736,197,419
24 Jul 202245.5946.6945.2645.5645.5626,620,745
23 Jul 202246.0547.3744.3145.5845.5830,790,712
22 Jul 202246.8949.4345.5546.1046.1042,141,441
21 Jul 202246.1947.3144.3146.8846.8846,519,781
20 Jul 202250.6551.8345.6546.2046.2067,903,098
19 Jul 202250.5852.3148.3450.6450.6471,940,242
18 Jul 202248.5152.8448.1250.6650.6659,424,907
17 Jul 202250.5452.7048.5148.5148.5138,507,377
16 Jul 202250.2850.8448.0850.5450.5442,056,771
15 Jul 202249.0651.2748.6450.2850.2859,805,466
14 Jul 202244.2050.0743.9049.0449.0477,331,189
13 Jul 202241.4544.2140.2144.2144.2150,967,135
12 Jul 202242.3142.8141.4041.4641.4638,567,980
11 Jul 202243.7143.7142.0242.3042.3043,243,573
10 Jul 202246.8746.8843.2043.7243.7229,977,802
09 Jul 202245.3547.4345.2146.8746.8732,918,685
08 Jul 202246.6947.4844.4245.3945.3939,635,094
07 Jul 202245.9147.5544.9746.6946.6939,066,934
06 Jul 202245.4046.4944.7045.8945.8933,179,092
05 Jul 202244.8446.1943.7945.4145.4145,302,887
04 Jul 202242.2244.9841.5144.8644.8637,649,743
03 Jul 202241.7743.0340.6642.2242.2226,862,865
02 Jul 202242.0442.5040.4541.7741.7724,962,101
01 Jul 202241.6943.1940.4642.0042.0042,794,382
30 Jun 202241.4141.5738.2441.5741.5745,882,115
29 Jun 202242.6543.2940.9041.4041.4040,588,826
28 Jun 202245.7346.6642.4342.6442.6442,537,024
27 Jun 202244.8947.6644.8945.7345.7341,083,909
26 Jun 202250.3351.1044.7644.9044.9045,246,221
25 Jun 202251.4552.7749.1450.3450.3434,762,171
24 Jun 202249.4552.4449.4451.4451.4451,029,364
23 Jun 202247.6150.0547.0849.4549.4545,396,418
22 Jun 202247.6350.5446.6347.6147.6158,542,689
21 Jun 202246.5951.9045.8947.6147.6178,383,861
20 Jun 202243.2747.7441.8746.5946.5978,025,831
19 Jun 202237.3644.2235.4843.2643.2661,818,248
18 Jun 202242.9443.7335.3737.3837.3864,395,006
17 Jun 202240.8245.1240.7742.9442.9453,976,540
16 Jun 202246.2647.2340.6140.7840.7894,827,921
15 Jun 202238.4247.2334.3446.3046.30118,009,162
14 Jun 202234.2838.9732.3138.4438.4487,441,838
13 Jun 202236.6236.9931.6134.2834.28139,529,079
12 Jun 202240.9942.0334.8136.6336.63113,712,628
11 Jun 202246.0246.5640.3440.9840.9874,334,175
10 Jun 202249.4650.1745.3646.0346.0368,149,002
09 Jun 202252.0152.0148.9449.4749.47187,278,759
08 Jun 202253.0154.3151.9952.0152.0147,239,356
07 Jun 202255.5055.2752.2053.0153.0162,833,806
06 Jun 202258.6759.2151.7655.5155.51177,591,986
05 Jun 202261.5962.0458.3458.6458.6442,528,337
04 Jun 202262.0162.3660.5161.5961.5924,008,603
03 Jun 202262.0262.7660.2862.0162.0136,044,850
02 Jun 202260.5865.0959.7462.0362.0359,314,419
01 Jun 202264.4966.0460.2860.5960.5972,615,382
31 May 202268.2468.6163.7664.4664.4656,656,327
30 May 202265.1369.2464.0868.0768.0782,100,360
29 May 202255.5765.1654.6765.1365.1355,543,769
28 May 202253.3355.2053.2254.2254.2290,969,360
27 May 202257.7358.3052.4053.3453.3492,164,410
26 May 202269.4769.7757.7857.7857.7875,705,191
25 May 202272.3572.5269.7269.4269.4234,971,374
24 May 202272.2273.1671.2072.3572.3541,141,476
23 May 202273.8075.2571.8772.2172.2146,013,115
22 May 202273.4174.6572.5073.8973.8929,372,736
21 May 202271.2673.8770.5173.3973.3927,024,706
20 May 202273.8374.8569.4971.2971.2949,311,806
19 May 202273.8675.5071.0773.8273.8252,195,786
18 May 202280.2580.9373.6673.8073.8056,843,268
17 May 202276.4182.9376.1080.2580.2565,184,971
16 May 202278.1278.1272.2776.4776.4756,819,478
15 May 202272.2478.2969.9678.1578.1550,871,613
14 May 202271.5472.2868.9672.2672.2653,689,762
13 May 202263.7675.9863.2771.5471.54112,960,428
12 May 202269.1370.9059.4463.7863.78147,178,286
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...