Canada markets closed

MultiversX CAD (EGLD-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
58.37-0.69 (-1.17%)
As of 10:03PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202458.5559.1057.3458.3758.3724,160,198
Apr 25, 202460.0462.1256.3857.0157.0136,946,661
Apr 24, 202461.7162.2059.8460.0460.0427,852,061
Apr 23, 202459.5762.1759.4261.7161.7127,615,966
Apr 22, 202461.1761.4859.0659.5759.5724,941,233
Apr 21, 202456.3862.4255.6361.1761.1731,449,373
Apr 20, 202456.1557.2151.6356.3856.3838,321,062
Apr 19, 202454.5856.7253.3256.1556.1534,519,546
Apr 18, 202455.7756.5352.9954.5854.5832,381,605
Apr 17, 202454.8956.5452.8955.7755.7738,408,245
Apr 16, 202456.6959.6353.4654.8954.8950,488,658
Apr 15, 202452.2257.2750.1956.6956.6965,795,305
Apr 14, 202459.9660.0245.8352.2252.2299,753,520
Apr 13, 202471.0271.6155.7259.9659.9692,198,629
Apr 12, 202472.3973.4769.9971.0271.0228,953,551
Apr 11, 202472.9173.2869.5072.3972.3938,702,428
Apr 10, 202477.1577.5472.6372.9172.9135,120,749
Apr 09, 202473.7477.5272.2877.1577.1536,221,392
Apr 08, 202474.3074.9172.7973.7473.7423,738,551
Apr 07, 202472.9574.6572.7274.3074.3020,248,800
Apr 06, 202474.1574.2470.2172.9572.9530,587,820
Apr 05, 202472.6875.2471.3474.1574.1533,263,252
Apr 04, 202472.7375.6370.6272.6872.6836,858,247
Apr 03, 202478.2178.2171.0472.7372.7356,382,332
Apr 02, 202481.4481.7475.8178.2178.2154,603,041
Apr 01, 202479.7881.7879.4381.4481.4427,402,348
Mar 31, 202482.3582.8479.3079.7879.7833,101,442
Mar 30, 202482.8484.0080.6182.3582.3544,315,487
Mar 29, 202482.8083.9480.6882.8482.8441,335,050
Mar 28, 202486.3086.8281.4182.8082.8057,829,872
Mar 27, 202486.1688.0484.2186.3086.3068,088,870
Mar 26, 202484.4087.3883.7986.1686.1648,087,839
Mar 25, 202481.1084.8280.4584.4084.4034,326,498
Mar 24, 202480.0183.2779.3481.1081.1031,779,938
Mar 23, 202481.5383.3377.3680.0180.0144,000,018
Mar 22, 202482.1784.1880.0481.5281.5251,302,779
Mar 21, 202474.5982.7373.3282.1782.1767,933,070
Mar 20, 202481.9082.6073.1974.5974.5986,249,216
Mar 19, 202487.6487.9880.4781.9181.9159,664,795
Mar 18, 202484.5488.0679.6687.3887.3875,577,636
Mar 17, 202493.4795.4682.6284.5484.5494,574,174
Mar 16, 2024101.68103.0588.2893.4793.47182,862,720
Mar 15, 202498.96101.7391.87101.67101.67135,735,816
Mar 14, 202497.85104.9996.1098.9698.96157,311,820
Mar 13, 202494.8798.0190.0397.8597.85150,500,032
Mar 12, 202490.4896.5686.7394.8794.87120,433,447
Mar 11, 202492.5794.5088.2090.4790.4774,516,679
Mar 10, 202491.4994.4989.8092.5892.5873,028,253
Mar 09, 202490.6491.5887.0191.4991.4985,682,965
Mar 08, 202487.2391.2987.2190.6490.6493,731,779
Mar 07, 202483.1487.2679.9187.2287.2279,985,949
Mar 06, 202492.8393.1377.1883.1583.15162,160,121
Mar 05, 202496.7496.9590.1292.8292.82123,272,186
Mar 04, 202489.7598.5889.5896.7796.77405,677,310
Mar 03, 202485.9090.1285.7589.7489.7476,548,751
Mar 02, 202481.6786.1481.6885.8985.8957,686,562
Mar 01, 202481.1886.3679.7481.6981.6997,374,453
Feb 29, 202481.4485.0476.9381.1781.1797,880,986
Feb 28, 202481.6983.6979.2781.4481.4474,950,569
Feb 27, 202477.9381.9777.1981.6981.6951,499,664
Feb 26, 202478.6478.6976.6077.9377.9326,567,569
Feb 25, 202475.7878.9774.2778.6478.6430,568,272
Feb 24, 202477.3478.4474.9175.7875.7833,839,351
Feb 23, 202477.6779.2275.8877.3477.3437,485,155
Feb 22, 202481.3481.3475.0577.6777.6749,054,312
Feb 21, 202482.1083.3277.8281.3381.3372,465,176
Feb 20, 202480.1883.0979.6482.1082.1060,118,365
Feb 19, 202478.1780.9077.3080.1780.1741,034,489
Feb 18, 202480.0880.0875.7378.1778.1744,405,667
Feb 17, 202481.9984.3778.7380.0880.0863,153,139
Feb 16, 202482.4082.2979.7981.9981.9974,288,723
Feb 15, 202480.4082.5478.8782.4082.4065,681,682
Feb 14, 202477.9582.0077.6780.4280.42129,094,314
Feb 13, 202475.0879.2574.3077.9577.9582,925,131
Feb 12, 202476.8376.9274.2375.0975.0940,643,678
Feb 11, 202474.7678.0674.3176.8476.8480,540,645
Feb 10, 202472.5974.7272.4374.7574.7544,097,243
Feb 09, 202471.9574.7971.5672.5972.5967,916,192
Feb 08, 202470.8872.1268.6471.9471.9433,438,810
Feb 07, 202472.1372.7770.6670.8870.8829,221,410
Feb 06, 202471.9573.3870.9772.1272.1228,780,089
Feb 05, 202472.8073.1371.1871.9371.9327,609,710
Feb 04, 202474.6275.1372.7072.8072.8024,712,228
Feb 03, 202471.5876.2471.3074.6274.6276,628,795
Feb 02, 202471.4171.6969.0971.5871.5850,667,883
Feb 01, 202476.3176.7170.4471.4171.4158,136,472
Jan 31, 202474.8979.1973.9776.2576.2567,988,398
Jan 30, 202471.4475.0970.8574.8974.8943,288,719
Jan 29, 202472.1473.0670.4671.4471.4434,681,585
Jan 28, 202469.7872.5468.9772.1272.1231,922,684
Jan 27, 202466.0270.0665.4369.7869.7833,238,315
Jan 26, 202467.2867.3764.6166.0166.0129,702,633
Jan 25, 202465.5268.5665.3067.2867.2843,903,033
Jan 24, 202466.8368.7862.5365.5365.5349,222,953
Jan 23, 202469.1470.3165.9366.8266.8250,773,995
Jan 22, 202470.7571.1469.1269.1269.1228,293,375
Jan 21, 202468.3271.7167.7670.7570.7547,633,210
Jan 20, 202469.3870.1364.7068.3268.3246,539,359
Jan 19, 202473.8873.9168.3969.3869.3843,766,818
Jan 18, 202474.6277.6772.7173.8873.8884,995,397
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...