Canada markets closed

EgonCoin USD (EGON30233-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.073026-0.000762 (-1.03%)
As of 12:04PM UTC. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.0731900.0737420.0727490.0730260.073026511,788
May 19, 20240.0741520.0742700.0727210.0731560.073156543,707
May 18, 20240.0747370.0749390.0737280.0741520.074152622,990
May 17, 20240.0756160.0768090.0746620.0747370.074737502,735
May 16, 20240.0771590.0776990.0739750.0756160.075616766,032
May 15, 20240.0746640.0772820.0743680.0771590.0771591,062,594
May 14, 20240.0757680.0760940.0731610.0746640.0746641,070,291
May 13, 20240.0751940.0764110.0739010.0757680.0757681,201,138
May 12, 20240.0719990.0754870.0717160.0749990.0749991,377,898
May 11, 20240.0716640.0726500.0712970.0719990.0719991,282,001
May 10, 20240.0763620.0763620.0711550.0716640.0716641,071,528
May 09, 20240.0768020.0773020.0755130.0763620.0763621,160,376
May 08, 20240.0782830.0784930.0749240.0768020.0768021,194,192
May 07, 20240.0790220.0801860.0782830.0782830.078283768,276
May 06, 20240.0814250.0826740.0786720.0790220.0790221,245,616
May 05, 20240.0823870.0825230.0809570.0814250.0814251,224,962
May 04, 20240.0786470.0834920.0772100.0823870.0823871,027,629
May 03, 20240.0809690.0809690.0775970.0786470.078647897,327
May 02, 20240.0772410.0824710.0755070.0814470.081447880,972
May 01, 20240.0767830.0780320.0714120.0772410.077241828,992
Apr 30, 20240.0838720.0940800.0747390.0767830.076783949,682
Apr 29, 20240.0864910.0904690.0792250.0838720.0838721,030,967
Apr 28, 20240.0882730.0905290.0829880.0864910.0864911,726,871
Apr 27, 20240.0910610.0916880.0801460.0882730.0882731,478,992
Apr 26, 20240.0988900.0989850.0845790.0910610.0910611,536,567
Apr 25, 20240.0982880.1009230.0948600.0988900.0988901,490,858
Apr 24, 20240.1022800.1050670.0927090.0982880.0982881,720,014
Apr 23, 20240.0997390.1023270.0953570.1023270.1023271,598,429
Apr 22, 20240.1002670.1021690.0979570.0997390.099739490,485
Apr 21, 20240.0974280.1020260.0845390.1002670.100267489,616
Apr 20, 20240.0916180.0988030.0814070.0974320.097432561,971
Apr 19, 20240.0970510.0970510.0787040.0916180.091618587,515
Apr 18, 20240.0987230.1085160.0894200.0970510.097051431,195
Apr 17, 20240.1783680.2495680.0656400.0987230.098723455,800
Apr 16, 20240.1085220.1837880.0963110.1776190.177619-
Apr 15, 20240.0989710.1181750.0851920.1085220.108522-
Apr 14, 20240.0953880.1098600.0850960.0966890.096689-
Apr 13, 20240.0714710.1200580.0700400.0953880.095388-
Apr 12, 20240.0708710.0732070.0699660.0714710.071471-
Apr 11, 20240.0739890.0800260.0699890.0708710.070871-
Apr 10, 20240.0822930.0858690.0701600.0739890.073989-
Apr 09, 20240.0725200.0898800.0661560.0822930.082293-
Apr 08, 20240.0829680.0831410.0650510.0725200.072520-
Apr 07, 20240.0749900.0849540.0748570.0829680.082968-
Apr 06, 20240.0751480.0873890.0733620.0749900.074990-
Apr 05, 20240.0854320.0915870.0711610.0751480.075148-
Apr 04, 20240.0890690.0919090.0709580.0854320.085432-
Apr 03, 20240.0713180.0994970.0712440.0890690.089069-
Apr 02, 20240.0650340.0721130.0618750.0713180.071318-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.