MultiversX price history in 2022
In 2022 MultiversX (EGLD) went from $238.74 on 2022-01-01 to $32.8153 on 2022-12-31, a change of -86.25%. The highest price was $254.34 on 2022-01-04 and the lowest $32.42 on 2022-12-29. About $4.12B was traded across the year. The best day was 2022-06-15 (+22.76%) and the worst 2022-01-21 (-21.77%).
$238.74Open · 2022-01-01
$32.8153Close · 2022-12-31
$254.34High · 2022-01-04
$32.42Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $238.74 | $254.34 | $111.43 | $151.9784 | $976.60M | -36.34% |
| February | $153.61 | $207.24 | $121.00 | $151.2361 | $948.31M | -1.55% |
| March | $151.26 | $214.81 | $125.90 | $186.8132 | $946.08M | +23.50% |
| April | $195.45 | $201.93 | $121.46 | $128.5957 | $490.51M | -34.21% |
| May | $129.29 | $138.30 | $65.823 | $81.4409 | $167.81M | -37.01% |
| June | $81.527 | $86.22 | $38.00 | $50.5815 | $133.73M | -37.96% |
| July | $50.91 | $62.99 | $47.51 | $57.7944 | $110.19M | +13.52% |
| August | $57.15 | $69.50 | $49.38 | $51.8037 | $82.45M | -9.35% |
| September | $51.47 | $54.67 | $44.51 | $47.4157 | $79.15M | -7.88% |
| October | $47.31 | $60.44 | $46.91 | $59.0578 | $107.88M | +24.83% |
| November | $59.46 | $63.93 | $39.46 | $43.6797 | $54.28M | -26.54% |
| December | $43.59 | $46.58 | $32.42 | $32.8153 | $20.58M | -24.72% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $32.99 | $33.05 | $32.57 | $32.8153 | $300.66K | -0.57% |
| 2022-12-30 | $32.88 | $33.47 | $32.76 | $33.002 | $332.02K | -0.06% |
| 2022-12-29 | $33.23 | $33.42 | $32.42 | $33.0207 | $589.67K | -0.52% |
| 2022-12-28 | $33.60 | $33.80 | $32.97 | $33.1922 | $563.75K | -1.72% |
| 2022-12-27 | $33.92 | $34.57 | $32.78 | $33.7732 | $731.10K | -0.24% |
| 2022-12-26 | $33.44 | $34.23 | $33.36 | $33.8536 | $431.38K | +1.03% |
| 2022-12-25 | $33.17 | $33.79 | $32.82 | $33.5092 | $532.14K | -3.51% |
| 2022-12-24 | $34.88 | $35.22 | $34.72 | $34.7265 | $59.31K | -0.58% |
| 2022-12-23 | $34.86 | $35.24 | $34.61 | $34.9302 | $381.80K | -0.03% |
| 2022-12-22 | $34.19 | $35.36 | $34.09 | $34.9423 | $497.60K | +1.88% |
| 2022-12-21 | $35.16 | $35.16 | $34.05 | $34.2981 | $653.35K | -3.15% |
| 2022-12-20 | $35.81 | $36.00 | $34.78 | $35.4146 | $641.47K | -0.68% |
| 2022-12-19 | $38.66 | $38.73 | $34.08 | $35.6587 | $1.48M | -7.99% |
| 2022-12-18 | $39.09 | $39.42 | $38.13 | $38.7551 | $638.28K | -0.90% |
| 2022-12-17 | $39.18 | $39.395 | $37.154 | $39.1068 | $673.88K | -0.61% |
| 2022-12-16 | $40.70 | $40.72 | $37.14 | $39.3476 | $1.15M | -4.34% |
| 2022-12-15 | $41.90 | $42.39 | $40.32 | $41.1311 | $726.67K | -2.78% |
| 2022-12-14 | $43.67 | $44.06 | $41.66 | $42.3093 | $842.19K | -3.31% |
| 2022-12-13 | $44.51 | $44.66 | $43.55 | $43.7565 | $535.96K | -1.88% |
| 2022-12-12 | $44.36 | $45.05 | $43.64 | $44.5959 | $730.19K | +0.08% |
| 2022-12-11 | $45.44 | $45.45 | $43.85 | $44.5618 | $856.49K | -2.04% |
| 2022-12-10 | $46.14 | $46.27 | $45.25 | $45.488 | $445.21K | -0.64% |
| 2022-12-09 | $46.23 | $46.28 | $44.90 | $45.7821 | $608.26K | -0.31% |
| 2022-12-08 | $44.76 | $46.58 | $44.70 | $45.9236 | $656.82K | +3.10% |
| 2022-12-07 | $44.94 | $45.00 | $43.25 | $44.5432 | $884.16K | -1.29% |
| 2022-12-06 | $43.94 | $46.13 | $43.68 | $45.1238 | $1.89M | +3.28% |
| 2022-12-05 | $43.09 | $44.16 | $42.75 | $43.6893 | $775.04K | +1.31% |
| 2022-12-04 | $43.02 | $44.01 | $42.90 | $43.1258 | $600.55K | -0.25% |
| 2022-12-03 | $44.24 | $44.24 | $42.70 | $43.2355 | $447.29K | -1.96% |
| 2022-12-02 | $43.43 | $44.24 | $43.03 | $44.0998 | $465.41K | +1.55% |
| 2022-12-01 | $43.59 | $43.95 | $43.00 | $43.427 | $454.46K | -0.58% |
| 2022-11-30 | $42.88 | $43.99 | $42.19 | $43.6797 | $731.22K | +2.45% |
| 2022-11-29 | $42.36 | $43.46 | $41.91 | $42.6364 | $620.17K | +0.54% |
| 2022-11-28 | $42.17 | $43.05 | $41.79 | $42.4067 | $494.91K | +0.08% |
| 2022-11-27 | $43.66 | $43.75 | $41.36 | $42.3731 | $583.49K | -2.93% |
| 2022-11-26 | $43.55 | $44.37 | $43.15 | $43.6532 | $541.54K | +3.50% |
| 2022-11-25 | $42.69 | $42.69 | $41.294 | $42.1774 | $88.11K | -0.72% |
| 2022-11-24 | $42.62 | $42.99 | $41.38 | $42.4834 | $644.77K | -0.11% |
| 2022-11-23 | $41.70 | $43.26 | $41.21 | $42.5284 | $744.40K | +2.43% |
| 2022-11-22 | $40.71 | $42.25 | $40.24 | $41.5184 | $848.43K | +2.12% |
| 2022-11-21 | $41.23 | $41.31 | $39.46 | $40.6547 | $1.17M | -1.41% |
| 2022-11-20 | $42.67 | $42.67 | $40.56 | $41.2346 | $1.08M | -3.69% |
| 2022-11-19 | $43.06 | $43.93 | $42.39 | $42.8139 | $465.91K | -0.41% |
| 2022-11-18 | $42.87 | $43.17 | $42.04 | $42.9899 | $469.24K | -0.01% |
| 2022-11-17 | $42.49 | $44.16 | $42.47 | $42.9929 | $943.22K | +1.37% |
| 2022-11-16 | $41.92 | $43.43 | $41.37 | $42.4122 | $1.58M | -2.45% |
| 2022-11-15 | $44.24 | $44.72 | $43.11 | $43.4759 | $137.39K | -1.72% |
| 2022-11-14 | $44.68 | $44.77 | $43.49 | $44.2366 | $1.12M | +2.50% |
| 2022-11-13 | $44.159 | $45.203 | $42.633 | $43.1574 | $202.06K | -2.38% |
| 2022-11-12 | $44.59 | $45.10 | $43.05 | $44.2098 | $1.08M | -1.78% |
| 2022-11-11 | $45.47 | $45.94 | $43.25 | $45.0126 | $1.25M | -5.58% |
| 2022-11-10 | $42.17 | $48.30 | $41.53 | $47.6743 | $441.47K | +13.02% |
| 2022-11-09 | $49.28 | $49.43 | $40.61 | $42.1838 | $759.54K | -14.41% |
| 2022-11-08 | $53.65 | $54.292 | $44.173 | $49.2855 | $768.25K | -6.34% |
| 2022-11-07 | $54.91 | $55.50 | $50.11 | $52.6214 | $3.77M | -4.17% |
| 2022-11-06 | $57.86 | $57.86 | $52.81 | $54.9132 | $3.81M | -5.22% |
| 2022-11-05 | $59.88 | $60.21 | $56.97 | $57.9378 | $3.30M | -3.59% |
| 2022-11-04 | $59.79 | $61.47 | $58.93 | $60.0926 | $4.06M | +0.86% |
| 2022-11-03 | $59.87 | $61.78 | $58.40 | $59.5775 | $6.89M | -0.37% |
| 2022-11-02 | $58.46 | $63.93 | $57.58 | $59.7969 | $10.13M | +1.64% |
| 2022-11-01 | $59.46 | $61.09 | $58.40 | $58.8298 | $5.57M | -0.39% |
| 2022-10-31 | $58.13 | $59.99 | $57.42 | $59.0578 | $4.81M | +1.45% |
| 2022-10-30 | $57.35 | $60.44 | $57.24 | $58.2121 | $7.06M | +1.85% |
| 2022-10-29 | $57.04 | $58.35 | $55.98 | $57.1529 | $4.85M | +0.26% |
| 2022-10-28 | $56.38 | $58.05 | $56.16 | $57.0034 | $2.81M | +1.77% |
| 2022-10-27 | $56.21 | $56.83 | $54.78 | $56.0128 | $2.66M | -0.87% |
| 2022-10-26 | $57.27 | $58.49 | $56.00 | $56.5068 | $3.03M | -1.09% |
| 2022-10-25 | $58.37 | $58.86 | $55.90 | $57.1296 | $5.97M | -1.93% |
| 2022-10-24 | $58.36 | $58.60 | $57.18 | $58.2556 | $5.03M | +0.33% |
| 2022-10-23 | $55.46 | $58.99 | $55.18 | $58.0653 | $4.61M | +4.98% |
| 2022-10-22 | $55.41 | $55.83 | $54.52 | $55.3101 | $2.39M | -0.37% |
| 2022-10-21 | $56.70 | $56.88 | $53.85 | $55.5145 | $3.77M | -2.62% |
| 2022-10-20 | $58.91 | $58.99 | $55.10 | $57.0099 | $4.31M | +0.82% |
| 2022-10-19 | $56.16 | $57.513 | $55.696 | $56.544 | $188.41K | -0.42% |
| 2022-10-18 | $56.87 | $57.64 | $55.72 | $56.7809 | $3.77M | -0.34% |
| 2022-10-17 | $56.62 | $58.00 | $56.19 | $56.9726 | $3.80M | +1.16% |
| 2022-10-16 | $56.33 | $57.14 | $54.88 | $56.3187 | $2.21M | +0.09% |
| 2022-10-15 | $56.38 | $57.51 | $55.70 | $56.2689 | $2.59M | +5.52% |
| 2022-10-14 | $53.208 | $54.625 | $52.63 | $53.3252 | $148.36K | +0.20% |
| 2022-10-13 | $54.70 | $55.31 | $53.01 | $53.2188 | $3.74M | -2.93% |
| 2022-10-12 | $55.70 | $56.23 | $50.50 | $54.8278 | $5.79M | -1.14% |
| 2022-10-11 | $55.28 | $56.45 | $54.45 | $55.462 | $3.20M | -0.28% |
| 2022-10-10 | $56.76 | $57.76 | $54.04 | $55.6204 | $5.29M | -2.02% |
| 2022-10-09 | $55.66 | $57.41 | $54.85 | $56.7655 | $4.44M | +5.37% |
| 2022-10-08 | $55.37 | $55.958 | $53.602 | $53.8715 | $156.67K | -2.48% |
| 2022-10-07 | $54.94 | $55.96 | $54.26 | $55.2427 | $2.50M | +0.34% |
| 2022-10-06 | $55.04 | $56.35 | $54.51 | $55.0535 | $4.90M | +0.39% |
| 2022-10-05 | $55.05 | $55.71 | $53.80 | $54.8414 | $3.34M | -0.49% |
| 2022-10-04 | $54.29 | $56.88 | $54.29 | $55.1129 | $8.70M | +5.98% |
| 2022-10-03 | $48.08 | $53.44 | $47.80 | $52.0051 | $534.62K | +8.14% |
| 2022-10-02 | $47.788 | $48.807 | $47.086 | $48.0927 | $199.18K | +0.93% |
| 2022-10-01 | $47.31 | $48.28 | $46.91 | $47.6496 | $1.06M | +0.49% |
| 2022-09-30 | $48.29 | $48.45 | $47.24 | $47.4157 | $1.47M | -1.54% |
| 2022-09-29 | $47.51 | $50.08 | $47.23 | $48.1558 | $2.60M | +1.55% |
| 2022-09-28 | $46.58 | $47.94 | $46.41 | $47.4204 | $1.28M | +1.86% |
| 2022-09-27 | $47.74 | $47.88 | $44.98 | $46.5536 | $2.29M | -1.80% |
| 2022-09-26 | $46.64 | $48.19 | $44.51 | $47.4067 | $2.09M | +1.80% |
| 2022-09-25 | $47.98 | $48.19 | $45.55 | $46.5694 | $2.95M | -3.04% |
| 2022-09-24 | $48.50 | $49.12 | $47.63 | $48.0286 | $1.29M | -0.50% |
| 2022-09-23 | $47.13 | $48.96 | $46.50 | $48.2702 | $2.04M | +2.06% |
| 2022-09-22 | $47.07 | $48.56 | $46.57 | $47.2968 | $2.14M | +0.98% |
| 2022-09-21 | $47.22 | $48.95 | $45.16 | $46.8391 | $5.25M | -1.18% |
| 2022-09-20 | $48.60 | $48.69 | $46.90 | $47.3978 | $1.75M | -2.04% |
| 2022-09-19 | $47.45 | $48.78 | $47.13 | $48.3869 | $2.37M | +2.04% |
| 2022-09-18 | $50.18 | $50.26 | $46.36 | $47.4213 | $4.85M | -6.07% |
| 2022-09-17 | $50.79 | $51.58 | $50.05 | $50.4874 | $1.64M | +2.85% |
| 2022-09-16 | $48.60 | $49.20 | $48.19 | $49.0904 | $153.97K | +0.75% |
| 2022-09-15 | $48.49 | $49.21 | $48.16 | $48.7233 | $2.09M | -0.12% |
| 2022-09-14 | $49.43 | $50.10 | $48.02 | $48.7795 | $4.24M | -1.03% |
| 2022-09-13 | $49.40 | $50.04 | $48.66 | $49.2894 | $3.13M | -4.63% |
| 2022-09-12 | $52.91 | $53.93 | $51.43 | $51.6812 | $269.34K | -1.88% |
| 2022-09-11 | $53.47 | $54.06 | $51.64 | $52.6714 | $5.32M | -1.67% |
| 2022-09-10 | $53.83 | $54.53 | $52.67 | $53.5646 | $3.90M | -0.48% |
| 2022-09-09 | $53.72 | $54.63 | $53.17 | $53.8204 | $5.05M | +0.57% |
| 2022-09-08 | $51.32 | $54.67 | $50.80 | $53.5141 | $4.13M | +4.46% |
| 2022-09-07 | $49.62 | $51.95 | $49.50 | $51.2296 | $2.49M | +3.88% |
| 2022-09-06 | $52.04 | $52.04 | $48.12 | $49.3141 | $4.65M | -4.92% |
| 2022-09-05 | $51.33 | $52.79 | $50.84 | $51.8669 | $2.50M | +0.98% |
| 2022-09-04 | $51.15 | $52.06 | $50.62 | $51.3638 | $1.27M | +0.54% |
| 2022-09-03 | $51.68 | $51.82 | $50.45 | $51.0885 | $1.65M | -1.42% |
| 2022-09-02 | $53.45 | $53.55 | $51.29 | $51.8253 | $2.12M | -2.62% |
| 2022-09-01 | $51.47 | $53.53 | $51.33 | $53.2204 | $2.16M | +2.73% |
| 2022-08-31 | $53.39 | $53.98 | $51.10 | $51.8037 | $2.68M | -3.41% |
| 2022-08-30 | $53.72 | $55.89 | $52.19 | $53.6319 | $3.72M | +0.19% |
| 2022-08-29 | $52.17 | $55.36 | $51.85 | $53.5313 | $3.14M | +7.89% |
| 2022-08-28 | $51.85 | $52.75 | $49.38 | $49.6179 | $173.02K | -4.68% |
| 2022-08-27 | $51.96 | $52.90 | $51.15 | $52.0513 | $1.58M | +0.28% |
| 2022-08-26 | $53.91 | $54.48 | $50.81 | $51.9036 | $3.93M | -9.48% |
| 2022-08-25 | $55.14 | $57.93 | $55.14 | $57.3379 | $402.74K | +2.06% |
| 2022-08-24 | $55.97 | $57.94 | $55.04 | $56.1801 | $3.06M | +4.01% |
| 2022-08-23 | $53.96 | $54.58 | $52.35 | $54.0141 | $253.23K | +0.16% |
| 2022-08-22 | $53.48 | $54.59 | $52.32 | $53.9252 | $2.01M | +0.16% |
| 2022-08-21 | $53.78 | $55.66 | $52.18 | $53.839 | $2.41M | +0.94% |
| 2022-08-20 | $53.89 | $54.47 | $51.31 | $53.3372 | $2.66M | +0.06% |
| 2022-08-19 | $53.35 | $54.52 | $51.93 | $53.305 | $3.60M | -0.74% |
| 2022-08-18 | $58.13 | $58.19 | $51.03 | $53.7035 | $5.48M | -7.23% |
| 2022-08-17 | $57.89 | $59.27 | $56.90 | $57.8899 | $2.88M | -4.18% |
| 2022-08-16 | $60.64 | $61.92 | $59.58 | $60.4143 | $313.81K | -0.60% |
| 2022-08-15 | $62.09 | $62.14 | $59.46 | $60.7777 | $3.26M | -2.51% |
| 2022-08-14 | $64.56 | $64.59 | $60.62 | $62.3455 | $4.58M | -3.67% |
| 2022-08-13 | $66.16 | $66.87 | $64.18 | $64.7186 | $2.90M | -2.26% |
| 2022-08-12 | $65.03 | $69.42 | $64.56 | $66.2167 | $3.79M | +2.02% |
| 2022-08-11 | $66.63 | $67.35 | $63.29 | $64.9087 | $3.80M | -2.99% |
| 2022-08-10 | $68.62 | $69.50 | $66.33 | $66.9079 | $6.17M | +8.07% |
| 2022-08-09 | $66.283 | $67.322 | $60.886 | $61.9134 | $850.36K | -6.50% |
| 2022-08-08 | $67.149 | $68.697 | $64.782 | $66.216 | $525.50K | +0.20% |
| 2022-08-07 | $67.78 | $68.75 | $65.18 | $66.083 | $4.76M | +2.19% |
| 2022-08-06 | $62.49 | $66.515 | $61.529 | $64.6694 | $868.04K | +3.52% |
| 2022-08-05 | $58.47 | $64.12 | $58.47 | $62.4701 | $750.93K | +4.85% |
| 2022-08-04 | $58.32 | $62.67 | $56.92 | $59.5818 | $5.78M | +2.66% |
| 2022-08-03 | $58.20 | $59.27 | $56.86 | $58.0352 | $4.25M | +3.99% |
| 2022-08-02 | $58.82 | $59.54 | $54.24 | $55.8067 | $1.00M | -5.14% |
| 2022-08-01 | $57.15 | $59.88 | $56.50 | $58.8289 | $876.43K | +1.79% |
| 2022-07-31 | $59.43 | $60.11 | $56.42 | $57.7944 | $7.01M | +1.51% |
| 2022-07-30 | $55.63 | $59.54 | $55.54 | $56.9341 | $1.06M | +2.42% |
| 2022-07-29 | $56.75 | $58.47 | $54.58 | $55.5912 | $873.61K | -1.62% |
| 2022-07-28 | $56.29 | $58.47 | $54.96 | $56.5064 | $7.25M | +1.27% |
| 2022-07-27 | $51.17 | $57.15 | $50.35 | $55.7959 | $6.74M | +9.22% |
| 2022-07-26 | $49.22 | $51.90 | $48.96 | $51.0866 | $3.15M | +2.98% |
| 2022-07-25 | $52.23 | $52.59 | $48.93 | $49.6078 | $3.88M | -9.06% |
| 2022-07-24 | $54.63 | $56.07 | $54.25 | $54.5479 | $514.33K | -1.35% |
| 2022-07-23 | $54.03 | $56.22 | $53.05 | $55.2926 | $3.02M | +1.48% |
| 2022-07-22 | $56.76 | $57.17 | $53.44 | $54.4842 | $4.32M | -3.65% |
| 2022-07-21 | $55.50 | $59.20 | $55.41 | $56.5462 | $5.54M | +1.99% |
| 2022-07-20 | $60.42 | $60.59 | $52.96 | $55.4421 | $7.98M | -8.51% |
| 2022-07-19 | $60.23 | $62.99 | $59.33 | $60.6005 | $9.28M | +0.65% |
| 2022-07-18 | $60.93 | $61.23 | $57.26 | $60.2072 | $9.24M | +4.38% |
| 2022-07-17 | $60.00 | $62.63 | $57.60 | $57.6786 | $588.26K | -3.84% |
| 2022-07-16 | $59.61 | $60.49 | $56.89 | $59.9811 | $547.65K | +1.78% |
| 2022-07-15 | $60.01 | $60.90 | $56.68 | $58.9305 | $5.68M | +1.55% |
| 2022-07-14 | $52.559 | $59.626 | $52.026 | $58.0339 | $1.17M | +10.46% |
| 2022-07-13 | $49.127 | $52.728 | $47.562 | $52.5377 | $707.24K | +6.53% |
| 2022-07-12 | $50.12 | $53.05 | $47.51 | $49.3194 | $6.04M | -1.81% |
| 2022-07-11 | $50.81 | $51.43 | $49.37 | $50.227 | $5.45M | -4.28% |
| 2022-07-10 | $56.37 | $56.40 | $51.92 | $52.4731 | $260.61K | -6.93% |
| 2022-07-09 | $54.32 | $57.13 | $54.32 | $56.3823 | $332.60K | +3.77% |
| 2022-07-08 | $56.036 | $57.214 | $53.10 | $54.3342 | $523.87K | -1.57% |
| 2022-07-07 | $55.36 | $57.45 | $53.09 | $55.2036 | $4.36M | +0.27% |
| 2022-07-06 | $54.82 | $56.19 | $53.67 | $55.0535 | $2.25M | +1.03% |
| 2022-07-05 | $53.65 | $55.53 | $52.82 | $54.4898 | $3.12M | +0.98% |
| 2022-07-04 | $52.85 | $56.09 | $52.10 | $53.9593 | $3.68M | +5.58% |
| 2022-07-03 | $50.639 | $52.282 | $49.163 | $51.1062 | $576.59K | +2.18% |
| 2022-07-02 | $49.92 | $51.53 | $49.16 | $50.0176 | $2.06M | -1.01% |
| 2022-07-01 | $50.91 | $52.41 | $48.88 | $50.5268 | $2.99M | -0.11% |
| 2022-06-30 | $48.25 | $52.44 | $47.44 | $50.5815 | $4.56M | +0.71% |
| 2022-06-29 | $51.99 | $52.94 | $49.43 | $50.2259 | $849.52K | -2.37% |
| 2022-06-28 | $55.02 | $55.87 | $50.09 | $51.446 | $3.86M | -7.68% |
| 2022-06-27 | $55.36 | $58.82 | $54.98 | $55.7259 | $2.35M | +1.15% |
| 2022-06-26 | $61.70 | $62.86 | $54.97 | $55.0899 | $967.83K | -9.82% |
| 2022-06-25 | $63.03 | $64.78 | $60.042 | $61.0874 | $1.68M | -3.05% |
| 2022-06-24 | $60.733 | $64.79 | $60.733 | $63.0097 | $1.52M | +2.76% |
| 2022-06-23 | $58.23 | $61.454 | $57.202 | $61.3164 | $2.90M | +5.47% |
| 2022-06-22 | $58.52 | $62.208 | $56.77 | $58.1339 | $4.37M | -0.91% |
| 2022-06-21 | $56.87 | $63.901 | $56.20 | $58.6701 | $5.03M | +3.13% |
| 2022-06-20 | $52.997 | $58.978 | $51.029 | $56.8908 | $2.75M | +7.52% |
| 2022-06-19 | $45.771 | $54.303 | $43.338 | $52.9107 | $1.86M | +15.76% |
| 2022-06-18 | $52.796 | $53.822 | $43.001 | $45.7076 | $2.61M | -13.15% |
| 2022-06-17 | $50.481 | $55.606 | $50.248 | $52.6268 | $2.43M | +3.56% |
| 2022-06-16 | $55.963 | $57.782 | $49.11 | $50.8156 | $5.87M | -9.24% |
| 2022-06-15 | $45.858 | $58.284 | $41.415 | $55.9886 | $5.16M | +22.76% |
| 2022-06-14 | $41.71 | $47.74 | $39.14 | $45.61 | $7.07M | +9.42% |
| 2022-06-13 | $45.061 | $45.647 | $38.00 | $41.6839 | $7.48M | -7.40% |
| 2022-06-12 | $50.738 | $52.867 | $42.651 | $45.0162 | $5.76M | -11.16% |
| 2022-06-11 | $56.703 | $57.517 | $49.377 | $50.6702 | $3.93M | -10.53% |
| 2022-06-10 | $61.769 | $62.786 | $55.821 | $56.6332 | $3.84M | -8.32% |
| 2022-06-09 | $65.162 | $65.181 | $60.80 | $61.774 | $2.60M | -5.22% |
| 2022-06-08 | $66.488 | $68.323 | $64.931 | $65.1779 | $2.88M | -2.44% |
| 2022-06-07 | $69.46 | $69.675 | $65.11 | $66.8058 | $5.22M | -3.48% |
| 2022-06-06 | $73.161 | $74.569 | $64.125 | $69.2132 | $13.76M | -4.08% |
| 2022-06-05 | $76.82 | $77.57 | $72.159 | $72.159 | $9.74M | -5.81% |
| 2022-06-04 | $77.33 | $78.005 | $75.52 | $76.6094 | $3.20M | -0.44% |
| 2022-06-03 | $77.98 | $79.101 | $75.385 | $76.9466 | $4.13M | -0.57% |
| 2022-06-02 | $75.587 | $82.368 | $74.431 | $77.3847 | $7.76M | +2.40% |
| 2022-06-01 | $81.527 | $86.22 | $75.165 | $75.5679 | $7.59M | -7.21% |
| 2022-05-31 | $86.815 | $86.972 | $80.148 | $81.4409 | $5.96M | -6.19% |
| 2022-05-30 | $82.804 | $88.065 | $80.699 | $86.8104 | $5.11M | +5.35% |
| 2022-05-29 | $74.60 | $86.01 | $73.80 | $82.4007 | $4.23M | +17.41% |
| 2022-05-28 | $67.28 | $71.11 | $67.04 | $70.1829 | $1.09M | +3.10% |
| 2022-05-27 | $72.83 | $73.687 | $65.823 | $68.0708 | $4.03M | -6.53% |
| 2022-05-26 | $87.51 | $88.00 | $72.72 | $72.8284 | $2.03M | -16.73% |
| 2022-05-25 | $90.82 | $91.02 | $86.86 | $87.4612 | $1.10M | -2.57% |
| 2022-05-24 | $90.97 | $91.77 | $88.986 | $89.7718 | $3.00M | -1.38% |
| 2022-05-23 | $92.16 | $94.65 | $90.21 | $91.0281 | $4.32M | -1.46% |
| 2022-05-22 | $91.77 | $93.509 | $90.48 | $92.3798 | $2.48M | +0.94% |
| 2022-05-21 | $89.00 | $92.66 | $87.89 | $91.5223 | $2.27M | +2.78% |
| 2022-05-20 | $91.90 | $93.56 | $86.46 | $89.0479 | $2.51M | -3.37% |
| 2022-05-19 | $91.81 | $94.92 | $87.35 | $92.1574 | $3.48M | -0.66% |
| 2022-05-18 | $100.12 | $101.12 | $90.66 | $92.7654 | $6.13M | -7.38% |
| 2022-05-17 | $94.20 | $103.47 | $93.60 | $100.1588 | $1.59M | +6.38% |
| 2022-05-16 | $95.30 | $95.30 | $88.00 | $94.148 | $1.62M | -1.52% |
| 2022-05-15 | $88.40 | $96.18 | $85.63 | $95.6005 | $881.65K | +8.09% |
| 2022-05-14 | $87.82 | $88.93 | $84.31 | $88.4439 | $849.09K | +2.40% |
| 2022-05-13 | $86.77 | $88.80 | $84.98 | $86.3722 | $8.15M | +10.83% |
| 2022-05-12 | $85.09 | $87.42 | $72.00 | $77.9293 | $2.62M | -8.52% |
| 2022-05-11 | $108.02 | $110.06 | $79.38 | $85.1849 | $8.03M | -21.43% |
| 2022-05-10 | $106.01 | $119.66 | $105.20 | $108.42 | $4.40M | +2.37% |
| 2022-05-09 | $113.38 | $115.24 | $104.10 | $105.911 | $3.37M | -6.51% |
| 2022-05-08 | $116.05 | $117.94 | $112.15 | $113.2879 | $2.50M | -1.29% |
| 2022-05-07 | $120.42 | $122.36 | $112.61 | $114.764 | $11.95M | -5.17% |
| 2022-05-06 | $121.45 | $123.28 | $118.85 | $121.016 | $14.66M | -1.30% |
| 2022-05-05 | $124.18 | $127.51 | $118.09 | $122.6042 | $22.31M | -10.76% |
| 2022-05-04 | $123.57 | $138.30 | $123.35 | $137.3809 | $2.96M | +11.16% |
| 2022-05-03 | $125.45 | $128.99 | $121.81 | $123.5877 | $1.75M | -2.31% |
| 2022-05-02 | $126.14 | $128.96 | $122.38 | $126.5132 | $13.12M | -0.11% |
| 2022-05-01 | $129.29 | $131.32 | $122.46 | $126.6533 | $19.33M | -1.51% |
| 2022-04-30 | $132.02 | $137.35 | $121.46 | $128.5957 | $23.17M | -3.28% |
| 2022-04-29 | $138.39 | $138.82 | $129.99 | $132.9567 | $15.70M | -9.61% |
| 2022-04-28 | $149.39 | $152.48 | $145.24 | $147.0905 | $2.55M | -0.76% |
| 2022-04-27 | $148.99 | $152.22 | $145.94 | $148.2215 | $13.95M | +0.49% |
| 2022-04-26 | $148.32 | $154.67 | $143.69 | $147.4992 | $19.30M | -5.80% |
| 2022-04-25 | $151.16 | $156.82 | $143.12 | $156.5872 | $4.23M | +4.26% |
| 2022-04-24 | $153.44 | $153.76 | $143.14 | $150.1877 | $18.48M | -2.18% |
| 2022-04-23 | $155.16 | $156.75 | $151.90 | $153.5421 | $11.28M | -0.82% |
| 2022-04-22 | $154.07 | $156.15 | $151.47 | $154.817 | $11.64M | -0.39% |
| 2022-04-21 | $165.43 | $166.37 | $153.83 | $155.4174 | $20.78M | -5.47% |
| 2022-04-20 | $162.61 | $167.63 | $159.89 | $164.4135 | $22.88M | +0.52% |
| 2022-04-19 | $160.81 | $169.39 | $159.61 | $163.5671 | $32.80M | +5.70% |
| 2022-04-18 | $152.23 | $155.45 | $145.45 | $154.7398 | $3.38M | +2.47% |
| 2022-04-17 | $156.62 | $158.33 | $145.44 | $151.0042 | $18.15M | -3.25% |
| 2022-04-16 | $152.44 | $157.19 | $152.26 | $156.075 | $7.99M | +1.56% |
| 2022-04-15 | $154.82 | $156.23 | $152.03 | $153.6837 | $10.26M | -0.81% |
| 2022-04-14 | $154.88 | $157.77 | $152.16 | $154.9379 | $15.94M | -0.97% |
| 2022-04-13 | $159.04 | $163.59 | $154.76 | $156.4628 | $18.14M | -0.87% |
| 2022-04-12 | $157.99 | $160.39 | $150.85 | $157.8439 | $19.95M | +4.79% |
| 2022-04-11 | $160.84 | $163.90 | $148.49 | $150.6229 | $6.14M | -6.54% |
| 2022-04-10 | $167.17 | $171.63 | $160.71 | $161.1632 | $2.95M | -3.05% |
| 2022-04-09 | $164.39 | $168.54 | $164.31 | $166.2407 | $11.62M | +2.10% |
| 2022-04-08 | $167.72 | $168.71 | $159.61 | $162.8167 | $20.93M | -3.22% |
| 2022-04-07 | $166.71 | $172.82 | $163.75 | $168.2268 | $27.16M | +1.36% |
| 2022-04-06 | $169.58 | $173.85 | $161.26 | $165.9622 | $33.59M | -10.08% |
| 2022-04-05 | $191.31 | $193.25 | $184.05 | $184.5608 | $5.68M | -1.78% |
| 2022-04-04 | $188.49 | $193.48 | $183.47 | $187.8976 | $28.47M | -3.76% |
| 2022-04-03 | $192.12 | $198.43 | $188.39 | $195.2319 | $5.16M | +0.84% |
| 2022-04-02 | $194.93 | $196.66 | $188.35 | $193.6084 | $26.21M | -1.29% |
| 2022-04-01 | $195.45 | $201.93 | $193.03 | $196.1298 | $32.01M | +4.99% |
| 2022-03-31 | $198.06 | $204.86 | $183.99 | $186.8132 | $8.68M | -4.09% |
| 2022-03-30 | $197.79 | $205.05 | $192.23 | $194.7891 | $37.73M | -1.38% |
| 2022-03-29 | $198.28 | $202.15 | $190.73 | $197.5096 | $36.36M | +0.78% |
| 2022-03-28 | $201.76 | $205.65 | $190.43 | $195.988 | $50.10M | -2.46% |
| 2022-03-27 | $188.69 | $214.81 | $187.82 | $200.9388 | $44.30M | +6.47% |
| 2022-03-26 | $189.37 | $190.48 | $185.34 | $188.7249 | $18.59M | +3.83% |
| 2022-03-25 | $192.10 | $195.12 | $178.77 | $181.7612 | $4.93M | -5.39% |
| 2022-03-24 | $185.65 | $193.39 | $182.81 | $192.1196 | $5.24M | +1.83% |
| 2022-03-23 | $186.12 | $192.75 | $181.71 | $188.6751 | $38.16M | +1.50% |
| 2022-03-22 | $184.53 | $193.50 | $180.83 | $185.8917 | $41.47M | +2.59% |
| 2022-03-21 | $174.59 | $187.59 | $169.10 | $181.1995 | $47.33M | +6.11% |
| 2022-03-20 | $162.33 | $175.03 | $158.95 | $170.7634 | $45.22M | +5.52% |
| 2022-03-19 | $162.63 | $169.87 | $157.92 | $161.828 | $37.53M | +0.17% |
| 2022-03-18 | $161.07 | $164.94 | $157.85 | $161.5584 | $27.95M | +1.06% |
| 2022-03-17 | $156.95 | $162.00 | $152.43 | $159.8655 | $28.20M | +0.34% |
| 2022-03-16 | $158.77 | $165.57 | $154.08 | $159.3272 | $41.50M | +0.81% |
| 2022-03-15 | $151.81 | $168.66 | $151.73 | $158.0506 | $56.69M | +5.34% |
| 2022-03-14 | $144.11 | $157.80 | $139.34 | $150.0375 | $52.24M | +5.92% |
| 2022-03-13 | $140.02 | $144.29 | $132.69 | $141.6503 | $22.30M | +1.28% |
| 2022-03-12 | $142.49 | $142.79 | $137.66 | $139.8539 | $14.83M | -1.35% |
| 2022-03-11 | $146.17 | $146.25 | $138.51 | $141.7682 | $23.31M | -2.80% |
| 2022-03-10 | $143.45 | $153.05 | $140.85 | $145.851 | $47.54M | +1.84% |
| 2022-03-09 | $144.81 | $144.99 | $131.88 | $143.2132 | $38.09M | -0.17% |
| 2022-03-08 | $131.02 | $146.46 | $129.09 | $143.4614 | $28.36M | +9.44% |
| 2022-03-07 | $135.89 | $138.06 | $125.90 | $131.0897 | $19.52M | -3.13% |
| 2022-03-06 | $134.75 | $137.82 | $129.66 | $135.3273 | $16.61M | -0.11% |
| 2022-03-05 | $135.91 | $139.48 | $132.03 | $135.4819 | $16.79M | +0.19% |
| 2022-03-04 | $141.29 | $141.46 | $128.75 | $135.2301 | $24.60M | -5.20% |
| 2022-03-03 | $147.37 | $148.84 | $139.73 | $142.6442 | $21.10M | -4.18% |
| 2022-03-02 | $155.31 | $156.93 | $145.94 | $148.8716 | $21.32M | -3.68% |
| 2022-03-01 | $151.26 | $158.96 | $148.50 | $154.5658 | $29.48M | +2.20% |
| 2022-02-28 | $143.82 | $159.52 | $140.51 | $151.2361 | $41.51M | +6.26% |
| 2022-02-27 | $142.30 | $143.98 | $133.00 | $142.3203 | $27.13M | +0.03% |
| 2022-02-26 | $145.30 | $146.76 | $136.09 | $142.282 | $24.78M | -2.54% |
| 2022-02-25 | $144.94 | $152.37 | $142.73 | $145.9881 | $27.06M | +2.24% |
| 2022-02-24 | $128.27 | $145.14 | $125.86 | $142.7965 | $43.20M | +9.46% |
| 2022-02-23 | $154.00 | $157.82 | $121.00 | $130.4503 | $52.69M | -15.03% |
| 2022-02-22 | $151.83 | $160.89 | $147.48 | $153.5254 | $23.02M | +1.74% |
| 2022-02-21 | $159.70 | $161.23 | $145.36 | $150.9012 | $37.79M | -5.16% |
| 2022-02-20 | $155.83 | $169.37 | $149.96 | $159.1055 | $31.32M | +1.26% |
| 2022-02-19 | $162.56 | $166.31 | $152.69 | $157.1189 | $18.09M | -3.51% |
| 2022-02-18 | $167.84 | $171.20 | $157.62 | $162.8311 | $23.79M | -3.37% |
| 2022-02-17 | $180.71 | $183.23 | $166.78 | $168.5147 | $31.32M | -7.74% |
| 2022-02-16 | $186.16 | $194.93 | $179.13 | $182.6617 | $29.43M | -2.81% |
| 2022-02-15 | $193.33 | $196.47 | $183.12 | $187.9433 | $28.91M | -2.23% |
| 2022-02-14 | $188.81 | $199.60 | $182.43 | $192.2357 | $35.32M | +1.71% |
| 2022-02-13 | $203.03 | $203.58 | $185.06 | $189.0047 | $38.92M | -6.61% |
| 2022-02-12 | $191.43 | $206.35 | $189.66 | $202.3832 | $47.10M | +5.41% |
| 2022-02-11 | $207.01 | $207.24 | $182.38 | $191.9989 | $74.27M | -7.26% |
| 2022-02-10 | $184.87 | $207.02 | $184.87 | $207.02 | $56.68M | +12.35% |
| 2022-02-09 | $178.86 | $196.15 | $173.22 | $184.258 | $43.20M | +3.69% |
| 2022-02-08 | $171.65 | $181.06 | $166.17 | $177.6971 | $25.15M | +3.19% |
| 2022-02-07 | $180.95 | $183.53 | $167.73 | $172.2048 | $41.85M | -3.87% |
| 2022-02-06 | $160.65 | $181.90 | $159.48 | $179.1345 | $29.63M | +11.52% |
| 2022-02-05 | $163.63 | $166.07 | $154.47 | $160.6257 | $23.38M | -0.89% |
| 2022-02-04 | $147.18 | $166.32 | $147.18 | $162.0756 | $26.60M | +10.93% |
| 2022-02-03 | $141.50 | $151.37 | $135.08 | $146.1083 | $19.12M | +3.20% |
| 2022-02-02 | $147.05 | $152.18 | $136.87 | $141.5722 | $24.43M | -4.24% |
| 2022-02-01 | $153.61 | $156.28 | $146.60 | $147.8394 | $22.61M | -2.72% |
| 2022-01-31 | $142.20 | $154.63 | $141.52 | $151.9784 | $19.97M | +7.05% |
| 2022-01-30 | $145.58 | $145.89 | $134.03 | $141.9694 | $18.87M | -2.94% |
| 2022-01-29 | $146.11 | $151.71 | $142.55 | $146.2733 | $18.18M | +0.49% |
| 2022-01-28 | $141.87 | $150.62 | $140.75 | $145.5592 | $17.90M | +2.66% |
| 2022-01-27 | $142.35 | $146.62 | $135.26 | $141.789 | $25.43M | +0.05% |
| 2022-01-26 | $146.50 | $159.42 | $132.64 | $141.7217 | $44.38M | -2.51% |
| 2022-01-25 | $131.67 | $150.83 | $131.65 | $145.3708 | $34.43M | +10.45% |
| 2022-01-24 | $123.00 | $139.10 | $118.55 | $131.614 | $35.93M | +5.83% |
| 2022-01-23 | $132.01 | $135.15 | $115.62 | $124.3654 | $38.01M | -5.03% |
| 2022-01-22 | $122.77 | $142.04 | $116.93 | $130.9565 | $38.70M | +4.65% |
| 2022-01-21 | $158.72 | $159.40 | $111.43 | $125.1332 | $63.93M | -21.77% |
| 2022-01-20 | $184.92 | $185.18 | $150.62 | $159.9561 | $42.46M | -12.38% |
| 2022-01-19 | $173.05 | $185.38 | $170.83 | $182.5533 | $19.40M | +4.74% |
| 2022-01-18 | $175.98 | $181.68 | $168.82 | $174.285 | $28.04M | -2.17% |
| 2022-01-17 | $186.81 | $191.16 | $175.07 | $178.1528 | $27.34M | -5.53% |
| 2022-01-16 | $196.79 | $198.22 | $186.00 | $188.5737 | $21.26M | -4.52% |
| 2022-01-15 | $204.41 | $205.30 | $194.22 | $197.4912 | $20.16M | -2.78% |
| 2022-01-14 | $199.03 | $207.11 | $197.34 | $203.1414 | $18.74M | +2.44% |
| 2022-01-13 | $203.64 | $205.96 | $190.39 | $198.2992 | $29.06M | -3.61% |
| 2022-01-12 | $215.71 | $217.50 | $201.00 | $205.7286 | $24.61M | -3.86% |
| 2022-01-11 | $202.15 | $219.83 | $200.90 | $213.9921 | $36.91M | +6.75% |
| 2022-01-10 | $189.42 | $208.14 | $185.89 | $200.4656 | $34.11M | +4.89% |
| 2022-01-09 | $194.04 | $202.95 | $180.19 | $191.1185 | $29.77M | -1.26% |
| 2022-01-08 | $195.91 | $198.23 | $181.01 | $193.5516 | $28.91M | -1.23% |
| 2022-01-07 | $197.65 | $202.03 | $193.35 | $195.9548 | $21.65M | -2.12% |
| 2022-01-06 | $209.09 | $215.59 | $191.63 | $200.2016 | $44.68M | -4.56% |
| 2022-01-05 | $248.51 | $248.87 | $198.98 | $209.7743 | $73.86M | -14.98% |
| 2022-01-04 | $237.58 | $254.34 | $235.07 | $246.7259 | $44.34M | +3.92% |
| 2022-01-03 | $240.40 | $241.09 | $230.04 | $237.4162 | $30.55M | -1.18% |
| 2022-01-02 | $241.19 | $245.30 | $236.32 | $240.2392 | $21.83M | -0.73% |
| 2022-01-01 | $238.74 | $245.63 | $238.12 | $242.0066 | $23.19M | +1.39% |
Frequently asked questions
What was the MultiversX price on January 1, 2022?
EGLD opened 2022-01-01 at $238.74 and closed that day at $242.0066.
What was the highest price of MultiversX in 2022?
The highest was $254.34 on 2022-01-04; the lowest was $32.42 on 2022-12-29.
How much did MultiversX change in 2022?
EGLD moved -86.25% in 2022, from $238.74 to $32.8153.
More about MultiversX
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.