Canada markets closed

Egoras Credit USD (EGC15368-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
8.1517+0.2396 (+3.03%)
As of 03:18PM UTC. Market open.
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20248.08828.29437.99688.15178.151732,353
May 31, 20248.67378.76017.11638.32338.323347,960
May 30, 20248.95399.09278.14118.67188.671850,522
May 29, 20249.18199.23718.81129.04069.040630,348
May 28, 20249.14109.58118.90119.23369.233630,243
May 27, 20248.86909.47678.69659.12849.128430,797
May 26, 20249.50489.56018.53368.85358.853535,734
May 25, 20249.18469.84978.85569.57479.574733,031
May 24, 20249.11629.28018.79819.18469.184630,175
May 23, 20249.68859.69218.99609.14019.140129,671
May 22, 20249.67449.81229.20119.68859.688533,542
May 21, 202410.139010.39399.60629.67449.674435,231
May 20, 202410.002810.26819.516610.139010.139036,644
May 19, 202410.143510.31729.853510.057810.057833,187
May 18, 20249.722710.40369.621710.173010.173040,917
May 17, 20249.91819.98239.57659.87109.871033,929
May 16, 20249.796010.04099.38349.96369.963635,933
May 15, 20249.20719.99998.99529.91189.911840,584
May 14, 20249.28949.69588.07859.20719.207142,163
May 13, 202410.378110.41029.57519.72629.726243,092
May 12, 202410.867310.900110.080610.296710.296739,144
May 11, 202410.880811.085610.300010.882510.882539,583
May 10, 202411.323811.655610.803510.880010.880030,909
May 09, 202410.563711.747610.563711.323811.323834,752
May 08, 202411.099511.471810.271010.563710.563730,141
May 07, 202411.915612.168711.053211.480811.480848,991
May 06, 202412.559913.654410.978511.915611.915647,056
May 05, 202411.941813.503311.730912.568012.568037,468
May 04, 202411.288214.475810.045611.922711.922753,141
May 03, 202410.857711.604710.682911.354111.354132,896
May 02, 202411.029011.753910.326410.871210.871235,556
May 01, 202410.880512.183610.470111.029011.029036,526
Apr 30, 202411.803711.862810.486810.880510.880534,950
Apr 29, 202413.199813.279111.375711.803711.803742,591
Apr 28, 202413.095113.209311.530213.199813.199847,709
Apr 27, 202412.961913.492112.612513.095113.095138,236
Apr 26, 202413.447013.519012.724413.175513.175530,691
Apr 25, 202413.444613.865612.753313.447013.447030,724
Apr 24, 202413.721714.019912.506713.696113.696163,979
Apr 23, 202414.748015.645513.232213.770313.770357,724
Apr 22, 202415.664616.296014.726914.748014.748031,333
Apr 21, 202415.921016.492215.011815.790015.790038,690
Apr 20, 202414.737616.994114.413915.822215.822241,218
Apr 19, 202415.888417.005913.202314.737614.737688,580
Apr 18, 202413.347817.479513.112015.868015.868068,424
Apr 17, 202413.002914.202412.788713.257413.257446,027
Apr 16, 202411.884213.991611.654713.275213.275245,453
Apr 15, 202412.974914.912611.513511.946011.946050,418
Apr 14, 202411.348513.276411.171512.632612.632655,825
Apr 13, 202413.187314.485710.251311.348511.348559,920
Apr 12, 202414.476914.741412.397013.430213.430254,892
Apr 11, 202415.886216.003714.076414.476914.476951,669
Apr 10, 202417.412517.444813.347915.886215.886272,314
Apr 09, 202416.989118.999516.702917.368917.368952,587
Apr 08, 202418.789618.861716.514516.955616.955659,705
Apr 07, 202416.806220.157516.360318.789618.789666,712
Apr 06, 202415.961118.954414.355316.806216.806270,790
Apr 05, 202418.119618.789015.049615.999515.999584,080
Apr 04, 202416.582418.738116.008518.119618.119684,304
Apr 03, 202419.561419.867916.182516.582416.582481,460
Apr 02, 202419.747720.506918.704319.561419.561483,709
Apr 01, 202423.463825.525419.206319.747719.7477102,195
Mar 31, 202422.015225.506419.978423.463823.4638120,477
Mar 30, 202422.029725.757018.605322.015222.0152215,966
Mar 29, 202424.409927.102621.994422.028322.0283145,777
Mar 28, 202412.865227.963512.629024.409924.4099480,551
Mar 27, 202411.504913.998811.499912.865212.865280,342
Mar 26, 202410.308211.901510.039111.504911.504962,003
Mar 25, 20248.725313.39018.609210.308210.3082114,574
Mar 24, 20249.04669.28687.98288.72538.725361,006
Mar 23, 20249.32829.46808.68349.04669.046644,373
Mar 22, 20249.140310.19018.90949.28839.288345,579
Mar 21, 20248.849110.10408.65069.14039.140353,303
Mar 20, 20248.19029.04697.99998.84918.849149,436
Mar 19, 20248.52719.00878.09878.19028.190243,419
Mar 18, 20249.221710.28938.07628.40608.406071,091
Mar 17, 20249.266410.03999.00829.56449.564452,755
Mar 16, 202410.374010.90639.00009.26649.266471,486
Mar 15, 202410.899311.75899.913210.374010.374076,028
Mar 14, 202412.268112.26819.995310.899310.899362,764
Mar 13, 202410.577412.499810.019312.268112.268160,223
Mar 12, 202411.608311.926310.010810.577410.577446,769
Mar 11, 202411.535812.302511.026911.608311.608353,125
Mar 10, 202411.729312.221911.323611.535811.535844,521
Mar 09, 202412.830412.911311.630111.729311.729360,483
Mar 08, 202412.396313.558912.034612.830412.830472,838
Mar 07, 202413.211214.124712.229212.396312.396351,039
Mar 06, 202412.640215.002411.961613.211213.211276,284
Mar 05, 202412.818216.977811.453212.640212.6402102,601
Mar 04, 202411.686013.778311.019012.818212.818286,801
Mar 03, 202410.120412.16719.404711.686011.686075,448
Mar 02, 20249.902210.30869.605710.120410.120443,404
Mar 01, 20249.813310.47768.97339.90229.902263,695
Feb 29, 202410.250210.40209.70689.81339.813362,378
Feb 28, 202410.505910.633210.000110.250210.250247,309
Feb 27, 202410.479710.82599.809410.505910.505972,326
Feb 26, 202411.099911.099910.327910.479710.479752,419
Feb 25, 202410.506011.099910.203511.099911.099947,787
Feb 24, 202410.120310.50999.631910.506010.506048,615
Feb 23, 202410.343711.10099.982610.120310.120353,161
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...