EGOLD USD (EGOLD-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.401890

+0.002329

(+0.58%)

As of 06:13PM UTC. Market open.

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2024	0.399494	0.402339	0.399494	0.401890	0.401890	672
May 31, 2024	0.373721	0.401484	0.373721	0.399494	0.399494	9,326
May 30, 2024	0.406792	0.406792	0.357639	0.373721	0.373721	18,215
May 29, 2024	0.415548	0.415548	0.399409	0.406792	0.406792	2,876
May 28, 2024	0.405471	0.437409	0.404301	0.415548	0.415548	8,814
May 27, 2024	0.414102	0.414102	0.392595	0.405471	0.405471	6,911
May 26, 2024	0.366545	0.417521	0.366545	0.414102	0.414102	21,412
May 25, 2024	0.352443	0.372635	0.352240	0.366545	0.366545	6,993
May 24, 2024	0.342916	0.358127	0.342916	0.352443	0.352443	6,451
May 23, 2024	0.338855	0.343000	0.338716	0.342916	0.342916	638
May 22, 2024	0.335346	0.341911	0.335346	0.338855	0.338855	1,484
May 21, 2024	0.327531	0.340173	0.327531	0.335346	0.335346	6,712
May 20, 2024	0.327041	0.330514	0.326878	0.327531	0.327531	1,359
May 19, 2024	0.326973	0.331355	0.326973	0.327041	0.327041	992
May 18, 2024	0.327922	0.327922	0.325889	0.326973	0.326973	260
May 17, 2024	0.328589	0.328589	0.321324	0.327922	0.327922	2,706
May 16, 2024	0.329351	0.329351	0.326918	0.328589	0.328589	536
May 15, 2024	0.340936	0.340936	0.329351	0.329351	0.329351	4,255
May 14, 2024	0.324865	0.346092	0.324715	0.340936	0.340936	32,484
May 13, 2024	0.326130	0.327027	0.324865	0.324865	0.324865	556
May 12, 2024	0.330857	0.332712	0.326130	0.326130	0.326130	1,439
May 11, 2024	0.331218	0.331686	0.329019	0.330857	0.330857	994
May 10, 2024	0.332643	0.334872	0.331218	0.331218	0.331218	1,575
May 09, 2024	0.333292	0.337708	0.331288	0.332643	0.332643	1,760
May 08, 2024	0.332945	0.333292	0.332640	0.333292	0.333292	145
May 07, 2024	0.331644	0.335816	0.324070	0.332945	0.332945	3,164
May 06, 2024	0.341654	0.341654	0.328940	0.331644	0.331644	3,531
May 05, 2024	0.340187	0.341654	0.339957	0.341654	0.341654	200
May 04, 2024	0.345276	0.345539	0.337269	0.340187	0.340187	2,033
May 03, 2024	0.335628	0.345276	0.335628	0.345276	0.345276	1,286
May 02, 2024	0.350568	0.351898	0.335628	0.335628	0.335628	4,593
May 01, 2024	0.353923	0.353923	0.349365	0.350568	0.350568	611
Apr 30, 2024	0.352524	0.358653	0.352397	0.353923	0.353923	171,190
Apr 29, 2024	0.350201	0.352578	0.349817	0.352524	0.352524	322
Apr 28, 2024	0.343068	0.357324	0.343068	0.350201	0.350201	2,404
Apr 27, 2024	0.340397	0.363011	0.340397	0.343068	0.343068	5,171
Apr 26, 2024	0.341953	0.346942	0.333935	0.340397	0.340397	3,491
Apr 25, 2024	0.342225	0.342225	0.341677	0.341953	0.341953	77
Apr 24, 2024	0.339770	0.342225	0.339770	0.342225	0.342225	208
Apr 23, 2024	0.351633	0.361980	0.339770	0.339770	0.339770	5,977
Apr 22, 2024	0.341006	0.352157	0.341006	0.351633	0.351633	2,048
Apr 21, 2024	0.339534	0.341477	0.339534	0.341006	0.341006	353
Apr 20, 2024	0.337029	0.339534	0.337027	0.339534	0.339534	308
Apr 19, 2024	0.345938	0.370497	0.334300	0.337029	0.337029	13,290
Apr 18, 2024	0.338236	0.345938	0.337881	0.345938	0.345938	1,030
Apr 17, 2024	0.336072	0.338793	0.336072	0.338236	0.338236	433
Apr 16, 2024	0.342539	0.343235	0.336072	0.336072	0.336072	857
Apr 15, 2024	0.356960	0.356960	0.339588	0.342539	0.342539	5,639
Apr 14, 2024	0.364583	0.374091	0.356762	0.356960	0.356960	5,856
Apr 13, 2024	0.374363	0.374461	0.364394	0.364583	0.364583	1,160
Apr 12, 2024	0.367545	0.374363	0.367299	0.374363	0.374363	807
Apr 11, 2024	0.377250	0.377250	0.366074	0.367545	0.367545	3,753
Apr 10, 2024	0.377851	0.383465	0.375032	0.377250	0.377250	3,555
Apr 09, 2024	0.373827	0.377851	0.367664	0.377851	0.377851	2,581
Apr 08, 2024	0.365150	0.373827	0.364170	0.373827	0.373827	2,016
Apr 07, 2024	0.362186	0.371739	0.362186	0.365150	0.365150	3,003
Apr 06, 2024	0.363957	0.364596	0.360475	0.362186	0.362186	701
Apr 05, 2024	0.361464	0.372556	0.361464	0.363957	0.363957	5,629
Apr 04, 2024	0.358690	0.361464	0.358236	0.361464	0.361464	407
Apr 03, 2024	0.351935	0.364281	0.351935	0.358690	0.358690	3,352
Apr 02, 2024	0.361228	0.362837	0.351409	0.351935	0.351935	1,631
Apr 01, 2024	0.360952	0.361228	0.358489	0.361228	0.361228	596
Mar 31, 2024	0.356663	0.360952	0.356518	0.360952	0.360952	551
Mar 30, 2024	0.349294	0.356663	0.349294	0.356663	0.356663	774
Mar 29, 2024	0.371089	0.371089	0.347151	0.349294	0.349294	5,760
Mar 28, 2024	0.372237	0.372237	0.369127	0.371089	0.371089	556
Mar 27, 2024	0.363953	0.379342	0.363953	0.372237	0.372237	4,000
Mar 26, 2024	0.381287	0.381371	0.354945	0.363953	0.363953	7,888
Mar 25, 2024	0.383532	0.386741	0.380283	0.381287	0.381287	1,154
Mar 24, 2024	0.379866	0.383532	0.379713	0.383532	0.383532	418
Mar 23, 2024	0.377859	0.379992	0.377176	0.379866	0.379866	381
Mar 22, 2024	0.397536	0.397536	0.377859	0.377859	0.377859	8,308
Mar 21, 2024	0.404310	0.404310	0.388473	0.397536	0.397536	5,619
Mar 20, 2024	0.408217	0.413434	0.401629	0.404310	0.404310	3,441
Mar 19, 2024	0.411091	0.411832	0.404889	0.408217	0.408217	2,073
Mar 18, 2024	0.413083	0.414701	0.405652	0.411091	0.411091	3,700
Mar 17, 2024	0.416208	0.416208	0.406765	0.413083	0.413083	3,694
Mar 16, 2024	0.413363	0.422261	0.413363	0.416208	0.416208	2,357
Mar 15, 2024	0.422106	0.422606	0.412952	0.413363	0.413363	2,091
Mar 14, 2024	0.448873	0.448873	0.421341	0.422106	0.422106	4,200
Mar 13, 2024	0.447279	0.448991	0.430739	0.448873	0.448873	5,579
Mar 12, 2024	0.443690	0.447279	0.443249	0.447279	0.447279	436
Mar 11, 2024	0.448699	0.448699	0.440069	0.443690	0.443690	2,119
Mar 10, 2024	0.452117	0.452374	0.445455	0.448699	0.448699	1,513
Mar 09, 2024	0.458597	0.458597	0.447288	0.452117	0.452117	2,436
Mar 08, 2024	0.478975	0.478975	0.457951	0.458597	0.458597	2,186
Mar 07, 2024	0.469031	0.481079	0.466624	0.478975	0.478975	2,777
Mar 06, 2024	0.465115	0.475985	0.459897	0.469031	0.469031	4,594
Mar 05, 2024	0.460088	0.466062	0.453890	0.465115	0.465115	3,479
Mar 04, 2024	0.456811	0.460636	0.456785	0.460088	0.460088	846
Mar 03, 2024	0.430577	0.466937	0.427938	0.456811	0.456811	6,088
Mar 02, 2024	0.430778	0.432249	0.428666	0.430577	0.430577	761
Mar 01, 2024	0.411456	0.434460	0.411456	0.430778	0.430778	5,529
Feb 29, 2024	0.414934	0.415094	0.410279	0.411456	0.411456	1,136
Feb 28, 2024	0.418322	0.418322	0.411348	0.414934	0.414934	2,209
Feb 27, 2024	0.417154	0.424071	0.416435	0.418322	0.418322	3,738
Feb 26, 2024	0.424776	0.424776	0.415481	0.417154	0.417154	1,462
Feb 25, 2024	0.420398	0.424776	0.420398	0.424776	0.424776	440
Feb 24, 2024	0.454239	0.454239	0.417051	0.420398	0.420398	8,275
Feb 23, 2024	0.507180	0.507180	0.452666	0.454239	0.454239	14,159
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,364.25+489.73(+0.53%)

EGOLD USD (EGOLD-USD)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,364.25
+489.73(+0.53%)