MultiversX EGLD
монета собственной сетиРанг 240 по капитализации
4.146 $+6.04 %за 24 ч
Binance · EGLDUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 3.947 | — | — |
| 2026-09-16 | — | — | — | 3.828 | — | — |
| 2026-09-15 | — | — | — | 3.811 | — | — |
| 2026-09-14 | — | — | — | 4.115 | — | — |
| 2026-09-13 | — | — | — | 4.142 | — | — |
| 2026-09-12 | — | — | — | 4.390 | — | — |
| 2026-09-11 | — | — | — | 4.597 | — | — |
| 2026-09-10 | — | — | — | 4.835 | — | — |
| 2026-09-09 | — | — | — | 5.176 | — | — |
| 2026-09-08 | — | — | — | 5.097 | — | — |
| 2026-09-07 | 4.512 | 4.749 | 4.323 | 4.717 | +4.54 % | 272.0 K $ |
| 2026-09-06 | 4.576 | 4.668 | 4.430 | 4.512 | −1.40 % | 188.6 K $ |
| 2026-09-05 | 4.737 | 4.817 | 4.511 | 4.574 | −3.44 % | 219.1 K $ |
| 2026-09-04 | 4.711 | 4.945 | 4.421 | 4.739 | +0.59 % | 661.7 K $ |
| 2026-09-03 | 5.304 | 5.465 | 4.626 | 4.710 | −11.20 % | 1.21 M $ |
| 2026-09-02 | 4.017 | 5.500 | 3.990 | 5.302 | +31.99 % | 1.33 M $ |
| 2026-09-01 | 3.885 | 4.036 | 3.839 | 4.020 | +3.47 % | 170.9 K $ |
| 2026-08-31 | 3.763 | 4.026 | 3.724 | 3.881 | +3.14 % | 205.1 K $ |
| 2026-08-30 | 3.625 | 4.077 | 3.620 | 3.770 | +4.00 % | 651.3 K $ |
| 2026-08-29 | 3.506 | 3.628 | 3.449 | 3.625 | +3.39 % | 91.1 K $ |
| 2026-08-28 | 3.502 | 3.571 | 3.332 | 3.504 | +0.06 % | 90.9 K $ |
| 2026-08-27 | 3.446 | 3.621 | 3.379 | 3.499 | +1.54 % | 121.7 K $ |
| 2026-08-26 | 3.391 | 3.503 | 3.320 | 3.448 | +1.68 % | 128.2 K $ |
| 2026-08-25 | 3.518 | 3.624 | 3.346 | 3.396 | −3.47 % | 127.5 K $ |
| 2026-08-24 | 3.545 | 3.707 | 3.415 | 3.519 | −0.73 % | 257.3 K $ |
| 2026-08-23 | 3.308 | 3.625 | 3.158 | 3.546 | +7.19 % | 476.3 K $ |
| 2026-08-22 | 3.254 | 3.500 | 3.086 | 3.307 | +1.63 % | 348.4 K $ |
| 2026-08-21 | 2.971 | 3.323 | 2.956 | 3.251 | +9.42 % | 232.9 K $ |
| 2026-08-20 | 2.860 | 2.992 | 2.820 | 2.972 | +3.92 % | 168.2 K $ |
| 2026-08-19 | 2.750 | 2.880 | 2.710 | 2.860 | +4.00 % | 105.9 K $ |
| 2026-08-18 | 2.730 | 2.820 | 2.720 | 2.750 | +0.73 % | 149.7 K $ |
| 2026-08-17 | 2.620 | 2.800 | 2.610 | 2.730 | +4.20 % | 171.5 K $ |
| 2026-08-16 | 2.620 | 2.670 | 2.590 | 2.620 | 0.00 % | 95.6 K $ |
| 2026-08-15 | 2.660 | 2.700 | 2.620 | 2.620 | −1.50 % | 90.4 K $ |
| 2026-08-14 | 2.620 | 2.660 | 2.550 | 2.650 | +1.15 % | 258.4 K $ |
| 2026-08-13 | 2.630 | 2.670 | 2.580 | 2.610 | −0.76 % | 149.5 K $ |
| 2026-08-12 | 2.700 | 2.740 | 2.610 | 2.620 | −2.96 % | 79.0 K $ |
| 2026-08-11 | 2.770 | 2.830 | 2.650 | 2.700 | −2.53 % | 89.4 K $ |
| 2026-08-10 | 2.670 | 2.810 | 2.670 | 2.770 | +3.75 % | 71.6 K $ |
| 2026-08-09 | 2.710 | 2.740 | 2.660 | 2.670 | −1.48 % | 63.7 K $ |
| 2026-08-08 | 2.670 | 2.720 | 2.660 | 2.710 | +1.50 % | 39.2 K $ |
| 2026-08-07 | 2.810 | 2.830 | 2.590 | 2.670 | −4.98 % | 158.5 K $ |
| 2026-08-06 | 2.820 | 2.850 | 2.760 | 2.800 | −0.71 % | 52.7 K $ |
| 2026-08-05 | 2.740 | 2.840 | 2.740 | 2.830 | +3.28 % | 75.4 K $ |
| 2026-08-04 | 2.710 | 2.870 | 2.680 | 2.740 | +1.11 % | 136.5 K $ |
| 2026-08-03 | 2.680 | 2.760 | 2.610 | 2.710 | +1.12 % | 95.2 K $ |
| 2026-08-02 | 2.680 | 2.720 | 2.660 | 2.680 | 0.00 % | 42.5 K $ |
| 2026-08-01 | 2.650 | 2.760 | 2.650 | 2.670 | +0.75 % | 111.2 K $ |
| 2026-07-31 | 2.710 | 2.710 | 2.640 | 2.650 | −2.21 % | 83.6 K $ |
| 2026-07-30 | 2.760 | 2.770 | 2.710 | 2.710 | −1.81 % | 60.2 K $ |
| 2026-07-29 | 2.740 | 2.830 | 2.680 | 2.760 | +0.73 % | 162.3 K $ |
| 2026-07-28 | 2.750 | 2.830 | 2.720 | 2.750 | 0.00 % | 124.6 K $ |
| 2026-07-27 | 2.860 | 2.870 | 2.730 | 2.740 | −4.20 % | 81.7 K $ |
| 2026-07-26 | 2.860 | 2.920 | 2.790 | 2.860 | 0.00 % | 68.2 K $ |
| 2026-07-25 | 2.900 | 2.960 | 2.800 | 2.860 | −1.38 % | 77.1 K $ |
| 2026-07-24 | 2.980 | 2.980 | 2.850 | 2.900 | −2.68 % | 88.8 K $ |
| 2026-07-23 | 3.110 | 3.120 | 2.940 | 2.970 | −4.50 % | 81.2 K $ |
| 2026-07-22 | 3.140 | 3.260 | 3.080 | 3.120 | −0.64 % | 104.5 K $ |
| 2026-07-21 | 3.150 | 3.200 | 3.110 | 3.140 | −0.32 % | 91.8 K $ |
| 2026-07-20 | 3.180 | 3.250 | 3.090 | 3.150 | −0.94 % | 132.2 K $ |