MultiversX price history in 2023
In 2023 MultiversX (EGLD) went from $32.84 on 2023-01-01 to $67.9268 on 2023-12-31, a change of +106.84%. The highest price was $78.02 on 2023-12-25 and the lowest $22.25 on 2023-09-11. About $433.35M was traded across the year. The best day was 2023-11-05 (+38.48%) and the worst 2023-06-10 (-13.95%).
$32.84Open · 2023-01-01
$67.9268Close · 2023-12-31
$78.02High · 2023-12-25
$22.25Low · 2023-09-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $32.84 | $45.90 | $32.30 | $42.0129 | $35.25M | +27.93% |
| February | $42.902 | $54.29 | $40.53 | $48.4138 | $34.45M | +12.85% |
| March | $47.91 | $49.73 | $35.93 | $42.3824 | $29.03M | -11.54% |
| April | $42.46 | $49.827 | $37.00 | $41.5235 | $59.27M | -2.21% |
| May | $41.52 | $43.79 | $35.16 | $36.797 | $19.66M | -11.38% |
| June | $36.84 | $39.00 | $28.25 | $34.917 | $7.80M | -5.22% |
| July | $34.93 | $38.06 | $31.462 | $31.9118 | $8.15M | -8.64% |
| August | $31.989 | $33.28 | $24.00 | $25.8764 | $10.99M | -19.11% |
| September | $26.16 | $28.90 | $22.25 | $25.487 | $8.36M | -2.57% |
| October | $25.36 | $31.36 | $22.50 | $30.1429 | $16.34M | +18.86% |
| November | $30.30 | $53.114 | $30.30 | $43.8116 | $58.81M | +44.59% |
| December | $43.47 | $78.02 | $43.00 | $67.9268 | $145.23M | +56.26% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $68.60 | $70.71 | $66.72 | $67.9268 | $793.82K | -1.53% |
| 2023-12-30 | $71.49 | $71.49 | $67.25 | $68.9834 | $1.43M | -3.49% |
| 2023-12-29 | $69.61 | $72.04 | $67.08 | $71.4816 | $1.73M | +2.60% |
| 2023-12-28 | $70.72 | $71.41 | $66.83 | $69.6697 | $3.20M | -1.47% |
| 2023-12-27 | $71.34 | $74.40 | $69.62 | $70.7091 | $1.38M | -0.68% |
| 2023-12-26 | $70.25 | $74.51 | $65.65 | $71.1923 | $4.60M | -2.20% |
| 2023-12-25 | $72.68 | $78.02 | $71.88 | $72.7905 | $2.11M | -0.77% |
| 2023-12-24 | $65.57 | $75.20 | $64.85 | $73.358 | $7.18M | +11.93% |
| 2023-12-23 | $61.89 | $66.41 | $60.50 | $65.5387 | $1.61M | +5.07% |
| 2023-12-22 | $62.12 | $62.68 | $59.32 | $62.3788 | $1.84M | +1.09% |
| 2023-12-21 | $63.09 | $64.77 | $61.32 | $61.7047 | $2.22M | -1.53% |
| 2023-12-20 | $57.95 | $63.30 | $56.78 | $62.6641 | $3.24M | +8.03% |
| 2023-12-19 | $59.71 | $60.15 | $56.62 | $58.0069 | $920.99K | -1.76% |
| 2023-12-18 | $61.12 | $61.58 | $54.34 | $59.0437 | $2.92M | -3.40% |
| 2023-12-17 | $61.04 | $65.28 | $60.62 | $61.1233 | $1.64M | +0.21% |
| 2023-12-16 | $58.03 | $63.19 | $56.98 | $60.9937 | $1.23M | +5.28% |
| 2023-12-15 | $61.17 | $61.26 | $57.77 | $57.9356 | $1.01M | -5.27% |
| 2023-12-14 | $62.49 | $62.57 | $58.32 | $61.1561 | $1.48M | -2.05% |
| 2023-12-13 | $61.94 | $63.00 | $57.14 | $62.4334 | $1.83M | +1.54% |
| 2023-12-12 | $63.80 | $69.53 | $60.50 | $61.4868 | $6.33M | -3.63% |
| 2023-12-11 | $64.67 | $67.13 | $59.59 | $63.80 | $3.96M | -0.92% |
| 2023-12-10 | $60.82 | $68.30 | $58.45 | $64.3908 | $12.36M | +6.70% |
| 2023-12-09 | $52.37 | $61.15 | $51.80 | $60.3483 | $3.16M | +15.39% |
| 2023-12-08 | $50.03 | $52.63 | $49.19 | $52.2996 | $1.46M | +4.56% |
| 2023-12-07 | $48.60 | $50.17 | $47.42 | $50.0188 | $850.19K | +2.85% |
| 2023-12-06 | $50.36 | $51.82 | $47.78 | $48.635 | $2.55M | -3.50% |
| 2023-12-05 | $52.20 | $52.25 | $48.86 | $50.3975 | $1.39M | -3.34% |
| 2023-12-04 | $49.54 | $53.77 | $48.07 | $52.137 | $62.14M | +3.93% |
| 2023-12-03 | $46.43 | $53.14 | $45.89 | $50.1657 | $6.34M | +8.06% |
| 2023-12-02 | $45.38 | $46.54 | $45.20 | $46.4221 | $795.78K | +2.17% |
| 2023-12-01 | $43.47 | $45.75 | $43.00 | $45.4365 | $1.54M | +3.71% |
| 2023-11-30 | $43.52 | $43.87 | $42.72 | $43.8116 | $952.08K | +0.78% |
| 2023-11-29 | $43.89 | $44.61 | $42.93 | $43.4732 | $1.32M | -0.58% |
| 2023-11-28 | $43.95 | $44.19 | $42.32 | $43.7271 | $1.72M | -0.21% |
| 2023-11-27 | $45.18 | $45.37 | $43.20 | $43.8176 | $969.22K | -3.01% |
| 2023-11-26 | $46.68 | $46.68 | $44.30 | $45.1751 | $760.71K | -3.21% |
| 2023-11-25 | $47.22 | $47.39 | $45.33 | $46.6714 | $535.20K | -0.24% |
| 2023-11-24 | $44.11 | $47.41 | $43.75 | $46.785 | $2.02M | +6.31% |
| 2023-11-23 | $43.46 | $44.64 | $43.15 | $44.0091 | $614.61K | +1.42% |
| 2023-11-22 | $39.85 | $43.99 | $39.67 | $43.3933 | $1.53M | +8.87% |
| 2023-11-21 | $44.44 | $44.86 | $39.57 | $39.8592 | $602.51K | -10.33% |
| 2023-11-20 | $46.35 | $46.51 | $43.83 | $44.4525 | $928.13K | -3.21% |
| 2023-11-19 | $45.21 | $46.57 | $44.65 | $45.9252 | $2.01M | +5.91% |
| 2023-11-18 | $45.49 | $45.49 | $40.43 | $43.361 | $1.02M | -4.70% |
| 2023-11-17 | $43.41 | $46.00 | $43.36 | $45.4991 | $1.45M | +4.28% |
| 2023-11-16 | $43.79 | $46.00 | $42.13 | $43.6322 | $4.66M | -7.23% |
| 2023-11-15 | $45.21 | $47.85 | $44.65 | $47.0305 | $1.63M | +4.06% |
| 2023-11-14 | $43.92 | $46.02 | $42.50 | $45.1934 | $1.42M | +1.53% |
| 2023-11-13 | $46.06 | $46.13 | $42.44 | $44.5109 | $4.87M | -2.25% |
| 2023-11-12 | $43.69 | $46.18 | $42.68 | $45.5346 | $3.73M | +4.15% |
| 2023-11-11 | $46.362 | $46.362 | $42.66 | $43.7192 | $3.14M | -5.84% |
| 2023-11-10 | $41.787 | $47.013 | $40.262 | $46.4326 | $1.89M | +11.11% |
| 2023-11-09 | $42.785 | $43.925 | $38.23 | $41.7889 | $1.63M | -1.81% |
| 2023-11-08 | $41.72 | $43.94 | $41.57 | $42.5595 | $4.07M | +0.61% |
| 2023-11-07 | $44.737 | $44.737 | $41.15 | $42.2994 | $3.78M | -5.51% |
| 2023-11-06 | $48.10 | $48.551 | $43.519 | $44.764 | $1.23M | -6.92% |
| 2023-11-05 | $34.75 | $53.114 | $34.75 | $48.092 | $6.90M | +38.48% |
| 2023-11-04 | $32.80 | $34.79 | $32.72 | $34.7289 | $900.11K | +5.73% |
| 2023-11-03 | $33.01 | $33.01 | $31.66 | $32.8465 | $303.94K | -0.19% |
| 2023-11-02 | $32.28 | $34.14 | $31.601 | $32.9077 | $1.11M | +2.60% |
| 2023-11-01 | $30.30 | $34.28 | $30.30 | $32.074 | $1.10M | +6.41% |
| 2023-10-31 | $30.843 | $31.36 | $29.00 | $30.1429 | $774.38K | -2.47% |
| 2023-10-30 | $30.11 | $30.91 | $29.80 | $30.9075 | $261.70K | +1.96% |
| 2023-10-29 | $29.02 | $30.3142 | $28.61 | $30.3142 | $428.37K | +3.53% |
| 2023-10-28 | $28.769 | $29.49 | $28.63 | $29.2812 | $316.15K | +0.95% |
| 2023-10-27 | $29.01 | $29.60 | $28.14 | $29.0061 | $316.34K | -0.26% |
| 2023-10-26 | $29.03 | $30.245 | $27.95 | $29.0806 | $463.87K | +1.73% |
| 2023-10-25 | $29.52 | $30.27 | $27.92 | $28.587 | $1.20M | -1.76% |
| 2023-10-24 | $29.33 | $29.956 | $27.95 | $29.0986 | $690.98K | -0.73% |
| 2023-10-23 | $26.88 | $29.33 | $26.37 | $29.3129 | $551.03K | +7.78% |
| 2023-10-22 | $25.72 | $27.77 | $25.69 | $27.197 | $826.29K | +5.44% |
| 2023-10-21 | $25.50 | $26.50 | $25.31 | $25.7936 | $994.37K | +2.45% |
| 2023-10-20 | $23.50 | $26.36 | $23.251 | $25.176 | $1.67M | +7.19% |
| 2023-10-19 | $24.459 | $24.961 | $23.272 | $23.487 | $177.34K | -2.41% |
| 2023-10-18 | $23.93 | $25.00 | $23.53 | $24.0672 | $629.78K | -0.15% |
| 2023-10-17 | $24.22 | $24.36 | $23.70 | $24.1022 | $422.09K | -4.78% |
| 2023-10-16 | $24.576 | $28.97 | $24.576 | $25.3131 | $729.48K | +1.86% |
| 2023-10-15 | $24.29 | $29.29 | $24.25 | $24.8499 | $2.09M | +2.91% |
| 2023-10-14 | $24.03 | $25.20 | $23.80 | $24.1478 | $459.74K | +1.85% |
| 2023-10-13 | $23.18 | $23.889 | $23.177 | $23.7082 | $186.36K | +1.78% |
| 2023-10-12 | $22.83 | $23.2933 | $22.656 | $23.2933 | $215.93K | +1.30% |
| 2023-10-11 | $22.994 | $23.05 | $22.50 | $22.9933 | $371.25K | +0.69% |
| 2023-10-10 | $22.855 | $23.081 | $22.65 | $22.8347 | $235.57K | -0.17% |
| 2023-10-09 | $24.387 | $24.552 | $22.70 | $22.8726 | $348.85K | -6.67% |
| 2023-10-08 | $24.20 | $24.67 | $24.05 | $24.5077 | $87.77K | +1.08% |
| 2023-10-07 | $24.257 | $24.457 | $23.99 | $24.247 | $175.58K | +0.10% |
| 2023-10-06 | $24.11 | $24.56 | $23.932 | $24.2228 | $156.78K | +0.13% |
| 2023-10-05 | $24.70 | $24.764 | $24.01 | $24.1916 | $182.92K | -1.55% |
| 2023-10-04 | $24.443 | $24.79 | $23.76 | $24.5732 | $209.10K | +0.66% |
| 2023-10-03 | $24.86 | $25.058 | $24.31 | $24.4112 | $371.95K | -1.45% |
| 2023-10-02 | $25.91 | $26.01 | $24.357 | $24.7698 | $424.13K | -3.49% |
| 2023-10-01 | $25.36 | $26.20 | $25.18 | $25.6667 | $375.96K | +0.71% |
| 2023-09-30 | $25.14 | $25.74 | $25.097 | $25.487 | $197.33K | +0.75% |
| 2023-09-29 | $24.797 | $25.2965 | $24.646 | $25.2965 | $255.65K | +1.55% |
| 2023-09-28 | $23.67 | $24.9099 | $23.642 | $24.9099 | $214.54K | +5.24% |
| 2023-09-27 | $24.54 | $24.59 | $23.53 | $23.6687 | $110.32K | -2.34% |
| 2023-09-26 | $24.743 | $24.95 | $24.2367 | $24.2367 | $202.71K | -1.66% |
| 2023-09-25 | $24.22 | $24.885 | $24.083 | $24.6458 | $139.24K | +0.81% |
| 2023-09-24 | $25.11 | $25.12 | $24.14 | $24.4483 | $218.03K | -2.28% |
| 2023-09-23 | $25.38 | $25.511 | $24.65 | $25.02 | $245.53K | -0.22% |
| 2023-09-22 | $25.35 | $25.52 | $24.78 | $25.0746 | $347.42K | -4.01% |
| 2023-09-21 | $25.95 | $28.79 | $25.748 | $26.1216 | $462.05K | -0.14% |
| 2023-09-20 | $25.63 | $28.90 | $25.17 | $26.1574 | $1.51M | +0.77% |
| 2023-09-19 | $25.70 | $26.38 | $25.62 | $25.9579 | $185.09K | +0.18% |
| 2023-09-18 | $25.41 | $26.34 | $25.235 | $25.9115 | $213.09K | +1.00% |
| 2023-09-17 | $26.61 | $26.62 | $25.003 | $25.6539 | $337.48K | -3.60% |
| 2023-09-16 | $24.82 | $26.63 | $24.81 | $26.6112 | $299.49K | +6.70% |
| 2023-09-15 | $24.46 | $25.00 | $24.283 | $24.9407 | $197.06K | +1.45% |
| 2023-09-14 | $23.667 | $24.71 | $23.414 | $24.5854 | $168.36K | +3.48% |
| 2023-09-13 | $22.904 | $23.7595 | $22.836 | $23.7595 | $209.70K | +1.86% |
| 2023-09-12 | $23.34 | $24.01 | $22.85 | $23.3263 | $887.28K | +1.49% |
| 2023-09-11 | $23.58 | $23.64 | $22.25 | $22.9828 | $270.83K | -2.55% |
| 2023-09-10 | $24.416 | $24.416 | $23.276 | $23.5834 | $131.03K | -3.65% |
| 2023-09-09 | $24.54 | $24.72 | $24.44 | $24.4771 | $47.82K | -0.38% |
| 2023-09-08 | $24.79 | $24.946 | $24.33 | $24.5702 | $84.36K | -0.36% |
| 2023-09-07 | $24.61 | $24.971 | $24.44 | $24.6583 | $152.71K | +0.22% |
| 2023-09-06 | $25.01 | $25.076 | $24.10 | $24.6041 | $125.90K | -0.77% |
| 2023-09-05 | $24.93 | $25.41 | $24.66 | $24.7958 | $364.28K | -1.21% |
| 2023-09-04 | $24.87 | $25.1004 | $24.563 | $25.1004 | $182.85K | +0.94% |
| 2023-09-03 | $24.82 | $24.96 | $24.45 | $24.8679 | $264.93K | +0.42% |
| 2023-09-02 | $24.84 | $24.958 | $24.25 | $24.7637 | $144.70K | -0.49% |
| 2023-09-01 | $26.16 | $26.331 | $24.737 | $24.8856 | $187.38K | -3.83% |
| 2023-08-31 | $26.399 | $26.84 | $25.37 | $25.8764 | $373.24K | -1.81% |
| 2023-08-30 | $26.27 | $26.566 | $25.904 | $26.354 | $581.17K | +0.74% |
| 2023-08-29 | $25.568 | $26.413 | $24.851 | $26.161 | $296.75K | +1.45% |
| 2023-08-28 | $25.183 | $25.7862 | $24.592 | $25.7862 | $268.60K | +2.29% |
| 2023-08-27 | $25.13 | $25.40 | $25.05 | $25.2096 | $325.92K | -0.01% |
| 2023-08-26 | $25.37 | $25.72 | $25.006 | $25.2126 | $143.16K | -0.39% |
| 2023-08-25 | $25.61 | $25.63 | $24.82 | $25.3119 | $379.88K | -0.33% |
| 2023-08-24 | $26.445 | $26.55 | $25.24 | $25.3955 | $348.70K | -3.07% |
| 2023-08-23 | $26.21 | $26.80 | $25.74 | $26.1994 | $224.18K | +0.06% |
| 2023-08-22 | $26.14 | $26.84 | $25.08 | $26.1829 | $483.44K | -1.00% |
| 2023-08-21 | $26.59 | $26.95 | $26.09 | $26.4479 | $343.53K | -4.14% |
| 2023-08-20 | $27.85 | $27.90 | $27.38 | $27.59 | $150.38K | -0.61% |
| 2023-08-19 | $27.42 | $28.02 | $27.19 | $27.7602 | $307.45K | +0.51% |
| 2023-08-18 | $26.79 | $27.69 | $26.68 | $27.6203 | $607.57K | +2.71% |
| 2023-08-17 | $28.60 | $29.131 | $24.00 | $26.891 | $784.62K | -5.54% |
| 2023-08-16 | $29.453 | $29.471 | $27.80 | $28.4688 | $389.14K | -2.54% |
| 2023-08-15 | $30.823 | $30.931 | $27.789 | $29.2105 | $610.76K | -4.93% |
| 2023-08-14 | $31.04 | $31.18 | $30.70 | $30.7242 | $187.06K | -1.17% |
| 2023-08-13 | $30.82 | $31.25 | $30.56 | $31.0885 | $313.36K | +1.33% |
| 2023-08-12 | $30.48 | $30.6793 | $30.094 | $30.6793 | $263.72K | +0.68% |
| 2023-08-11 | $30.59 | $30.802 | $30.21 | $30.4722 | $179.95K | -0.32% |
| 2023-08-10 | $31.016 | $31.101 | $30.47 | $30.5697 | $168.72K | -0.92% |
| 2023-08-09 | $31.562 | $31.841 | $30.8538 | $30.8538 | $294.09K | -2.01% |
| 2023-08-08 | $30.89 | $33.14 | $30.747 | $31.4858 | $526.39K | +0.61% |
| 2023-08-07 | $30.75 | $33.28 | $30.20 | $31.2948 | $1.13M | +1.25% |
| 2023-08-06 | $31.13 | $31.63 | $30.90 | $30.9094 | $211.41K | -0.58% |
| 2023-08-05 | $31.11 | $31.27 | $30.91 | $31.0906 | $194.89K | +0.20% |
| 2023-08-04 | $31.12 | $31.486 | $30.596 | $31.0298 | $232.24K | -0.68% |
| 2023-08-03 | $31.35 | $31.60 | $30.972 | $31.2408 | $130.26K | -0.37% |
| 2023-08-02 | $32.22 | $32.428 | $31.223 | $31.3574 | $242.19K | -2.04% |
| 2023-08-01 | $31.989 | $32.24 | $31.25 | $32.0104 | $293.31K | +0.31% |
| 2023-07-31 | $32.191 | $32.50 | $31.659 | $31.9118 | $190.21K | -0.60% |
| 2023-07-30 | $32.582 | $32.755 | $31.462 | $32.1046 | $177.80K | -1.53% |
| 2023-07-29 | $32.788 | $32.95 | $32.55 | $32.6043 | $149.55K | -0.54% |
| 2023-07-28 | $32.49 | $32.86 | $32.314 | $32.7809 | $347.56K | +0.79% |
| 2023-07-27 | $32.51 | $33.146 | $32.197 | $32.5227 | $244.87K | -0.07% |
| 2023-07-26 | $32.37 | $32.942 | $31.931 | $32.5439 | $224.08K | +0.23% |
| 2023-07-25 | $32.37 | $32.65 | $32.06 | $32.4679 | $256.48K | +0.36% |
| 2023-07-24 | $33.77 | $33.864 | $31.61 | $32.3512 | $227.95K | -4.26% |
| 2023-07-23 | $33.13 | $34.33 | $33.00 | $33.7905 | $135.43K | +2.00% |
| 2023-07-22 | $33.36 | $33.93 | $32.87 | $33.1264 | $166.05K | -0.98% |
| 2023-07-21 | $33.923 | $33.93 | $33.209 | $33.4528 | $335.01K | -1.22% |
| 2023-07-20 | $35.82 | $36.114 | $33.63 | $33.8668 | $719.51K | -5.52% |
| 2023-07-19 | $36.08 | $36.68 | $35.79 | $35.8467 | $82.57K | -0.71% |
| 2023-07-18 | $37.10 | $37.188 | $35.64 | $36.1034 | $151.72K | -1.74% |
| 2023-07-17 | $36.962 | $38.034 | $36.217 | $36.7434 | $435.51K | -1.26% |
| 2023-07-16 | $36.71 | $37.73 | $36.15 | $37.2107 | $380.16K | +0.25% |
| 2023-07-15 | $36.43 | $37.34 | $36.13 | $37.1166 | $184.57K | +1.64% |
| 2023-07-14 | $37.02 | $38.06 | $35.17 | $36.518 | $280.60K | -2.68% |
| 2023-07-13 | $35.89 | $38.00 | $35.72 | $37.5245 | $526.01K | +5.53% |
| 2023-07-12 | $35.32 | $36.16 | $34.75 | $35.558 | $254.04K | +0.51% |
| 2023-07-11 | $35.41 | $36.22 | $35.18 | $35.378 | $266.78K | +0.30% |
| 2023-07-10 | $34.612 | $35.69 | $33.74 | $35.271 | $423.33K | +0.75% |
| 2023-07-09 | $34.45 | $35.37 | $33.67 | $35.0083 | $177.12K | +1.93% |
| 2023-07-08 | $34.06 | $34.70 | $33.51 | $34.3444 | $147.57K | +0.42% |
| 2023-07-07 | $33.49 | $34.37 | $33.17 | $34.2008 | $158.66K | +1.46% |
| 2023-07-06 | $34.83 | $35.50 | $33.39 | $33.7081 | $228.51K | -2.61% |
| 2023-07-05 | $35.84 | $36.334 | $34.20 | $34.6123 | $263.74K | -3.42% |
| 2023-07-04 | $36.09 | $36.19 | $35.39 | $35.839 | $129.92K | -0.43% |
| 2023-07-03 | $35.203 | $36.236 | $35.022 | $35.9921 | $253.66K | +0.99% |
| 2023-07-02 | $35.296 | $35.6394 | $34.38 | $35.6394 | $240.83K | +1.64% |
| 2023-07-01 | $34.93 | $35.44 | $34.32 | $35.0656 | $389.04K | +0.43% |
| 2023-06-30 | $34.04 | $35.341 | $32.56 | $34.917 | $278.52K | +2.96% |
| 2023-06-29 | $33.41 | $35.65 | $32.48 | $33.9128 | $415.10K | +2.78% |
| 2023-06-28 | $33.57 | $34.10 | $31.96 | $32.9941 | $376.59K | -2.35% |
| 2023-06-27 | $33.51 | $34.14 | $32.63 | $33.7889 | $354.60K | +0.40% |
| 2023-06-26 | $34.92 | $34.985 | $33.23 | $33.6553 | $241.79K | -3.37% |
| 2023-06-25 | $33.284 | $36.71 | $33.18 | $34.8279 | $448.03K | +4.73% |
| 2023-06-24 | $33.428 | $33.917 | $32.692 | $33.2562 | $108.13K | +0.01% |
| 2023-06-23 | $32.317 | $33.74 | $32.17 | $33.2515 | $256.57K | +2.91% |
| 2023-06-22 | $32.599 | $33.739 | $32.188 | $32.3103 | $197.98K | -0.91% |
| 2023-06-21 | $30.865 | $32.86 | $30.753 | $32.607 | $522.66K | +5.78% |
| 2023-06-20 | $30.448 | $30.905 | $29.368 | $30.8247 | $81.38K | +2.29% |
| 2023-06-19 | $30.12 | $30.89 | $29.88 | $30.1334 | $211.73K | -0.63% |
| 2023-06-18 | $30.946 | $30.97 | $29.97 | $30.3242 | $142.87K | -1.54% |
| 2023-06-17 | $30.364 | $31.16 | $30.094 | $30.7998 | $189.69K | +0.84% |
| 2023-06-16 | $29.40 | $31.64 | $29.268 | $30.5431 | $401.70K | +3.84% |
| 2023-06-15 | $29.57 | $29.93 | $28.44 | $29.4128 | $153.36K | -0.60% |
| 2023-06-14 | $30.666 | $31.076 | $28.979 | $29.5893 | $89.06K | -3.57% |
| 2023-06-13 | $30.20 | $31.39 | $30.024 | $30.6854 | $179.38K | +1.66% |
| 2023-06-12 | $30.06 | $30.323 | $29.333 | $30.1839 | $193.37K | +0.48% |
| 2023-06-11 | $29.91 | $30.50 | $29.32 | $30.0405 | $296.79K | +0.37% |
| 2023-06-10 | $34.771 | $34.80 | $28.25 | $29.9283 | $726.95K | -13.95% |
| 2023-06-09 | $35.101 | $35.279 | $34.475 | $34.7789 | $85.06K | -0.46% |
| 2023-06-08 | $35.11 | $35.22 | $34.45 | $34.9405 | $261.42K | -0.77% |
| 2023-06-07 | $36.73 | $36.77 | $34.844 | $35.2111 | $226.71K | -4.17% |
| 2023-06-06 | $36.281 | $37.186 | $35.761 | $36.7415 | $109.58K | +1.40% |
| 2023-06-05 | $37.682 | $38.327 | $34.07 | $36.2335 | $557.47K | -3.94% |
| 2023-06-04 | $38.24 | $39.00 | $37.66 | $37.7205 | $133.06K | -1.71% |
| 2023-06-03 | $37.63 | $38.3782 | $37.30 | $38.3782 | $228.47K | +1.68% |
| 2023-06-02 | $37.02 | $37.79 | $36.60 | $37.7451 | $139.67K | +1.12% |
| 2023-06-01 | $36.84 | $37.3281 | $36.57 | $37.3281 | $196.13K | +1.44% |
| 2023-05-31 | $36.94 | $37.23 | $36.26 | $36.797 | $276.10K | +0.30% |
| 2023-05-30 | $36.80 | $37.289 | $36.58 | $36.6872 | $177.35K | -0.30% |
| 2023-05-29 | $36.865 | $37.20 | $36.392 | $36.7989 | $151.56K | -0.19% |
| 2023-05-28 | $36.75 | $37.43 | $36.33 | $36.8679 | $286.65K | +1.16% |
| 2023-05-27 | $36.00 | $36.4433 | $35.814 | $36.4433 | $201.85K | +1.15% |
| 2023-05-26 | $35.70 | $36.15 | $35.253 | $36.0285 | $253.78K | +0.87% |
| 2023-05-25 | $35.94 | $36.091 | $35.16 | $35.7174 | $136.66K | -0.55% |
| 2023-05-24 | $36.548 | $36.633 | $35.40 | $35.9165 | $184.83K | -1.00% |
| 2023-05-23 | $36.695 | $37.257 | $36.278 | $36.278 | $218.66K | -1.11% |
| 2023-05-22 | $36.49 | $36.83 | $35.844 | $36.6844 | $127.42K | +0.48% |
| 2023-05-21 | $37.072 | $37.282 | $36.215 | $36.5079 | $122.04K | -1.08% |
| 2023-05-20 | $36.903 | $37.65 | $36.633 | $36.9077 | $157.64K | -0.24% |
| 2023-05-19 | $36.92 | $37.135 | $36.66 | $36.9962 | $130.07K | +0.22% |
| 2023-05-18 | $37.80 | $37.88 | $36.57 | $36.9152 | $120.86K | -1.93% |
| 2023-05-17 | $37.448 | $37.956 | $36.75 | $37.642 | $154.95K | +0.95% |
| 2023-05-16 | $38.35 | $38.433 | $37.15 | $37.2893 | $261.51K | -1.74% |
| 2023-05-15 | $38.71 | $38.87 | $37.40 | $37.9498 | $506.98K | -1.60% |
| 2023-05-14 | $38.52 | $39.30 | $37.89 | $38.5683 | $413.29K | +0.33% |
| 2023-05-13 | $38.45 | $38.65 | $37.65 | $38.4399 | $391.40K | +1.09% |
| 2023-05-12 | $36.58 | $39.11 | $36.09 | $38.0243 | $592.49K | +3.04% |
| 2023-05-11 | $37.43 | $37.57 | $36.04 | $36.9013 | $516.19K | -2.03% |
| 2023-05-10 | $38.37 | $38.54 | $36.64 | $37.6654 | $960.20K | -1.41% |
| 2023-05-09 | $37.26 | $38.44 | $37.26 | $38.206 | $350.06K | +2.13% |
| 2023-05-08 | $38.33 | $38.35 | $35.98 | $37.4086 | $1.02M | -3.11% |
| 2023-05-07 | $39.45 | $39.70 | $37.44 | $38.6108 | $936.19K | -1.87% |
| 2023-05-06 | $39.82 | $40.11 | $38.274 | $39.3476 | $564.71K | -1.23% |
| 2023-05-05 | $39.04 | $40.10 | $37.93 | $39.8361 | $1.38M | +1.04% |
| 2023-05-04 | $39.97 | $40.05 | $38.77 | $39.4255 | $1.80M | -0.94% |
| 2023-05-03 | $40.62 | $40.91 | $39.06 | $39.7992 | $1.89M | -2.06% |
| 2023-05-02 | $41.57 | $41.58 | $39.40 | $40.6349 | $1.30M | -1.49% |
| 2023-05-01 | $41.52 | $43.79 | $40.17 | $41.2506 | $4.08M | -0.66% |
| 2023-04-30 | $41.87 | $43.93 | $40.90 | $41.5235 | $5.09M | -0.74% |
| 2023-04-29 | $43.11 | $43.18 | $40.60 | $41.8338 | $2.57M | -2.09% |
| 2023-04-28 | $43.983 | $46.00 | $42.7276 | $42.7276 | $4.69M | -2.91% |
| 2023-04-27 | $41.562 | $49.827 | $41.56 | $44.0103 | $8.64M | +6.06% |
| 2023-04-26 | $38.66 | $42.87 | $38.36 | $41.4969 | $2.56M | +7.34% |
| 2023-04-25 | $38.65 | $38.75 | $37.00 | $38.6595 | $862.73K | +0.01% |
| 2023-04-24 | $38.88 | $39.74 | $37.77 | $38.6566 | $2.11M | -0.51% |
| 2023-04-23 | $38.94 | $39.41 | $38.10 | $38.8551 | $2.86M | -0.14% |
| 2023-04-22 | $38.28 | $39.11 | $37.37 | $38.909 | $2.47M | +1.33% |
| 2023-04-21 | $39.32 | $40.08 | $37.04 | $38.3972 | $2.89M | -2.93% |
| 2023-04-20 | $39.69 | $40.23 | $38.15 | $39.5563 | $2.62M | -0.38% |
| 2023-04-19 | $43.51 | $43.84 | $38.75 | $39.7077 | $2.48M | -8.76% |
| 2023-04-18 | $43.41 | $44.32 | $41.96 | $43.5196 | $1.68M | +0.06% |
| 2023-04-17 | $43.145 | $44.176 | $41.99 | $43.4929 | $3.41M | +1.66% |
| 2023-04-16 | $43.34 | $43.73 | $42.63 | $42.7844 | $1.32M | -1.25% |
| 2023-04-15 | $42.957 | $44.05 | $42.277 | $43.3275 | $1.21M | +0.01% |
| 2023-04-14 | $41.45 | $43.595 | $41.392 | $43.3244 | $1.31M | +3.72% |
| 2023-04-13 | $41.57 | $43.66 | $40.93 | $41.7699 | $1.40M | +1.77% |
| 2023-04-12 | $40.86 | $41.0454 | $39.63 | $41.0454 | $781.03K | +0.48% |
| 2023-04-11 | $41.33 | $41.48 | $39.57 | $40.8509 | $727.14K | -0.57% |
| 2023-04-10 | $40.05 | $41.76 | $39.97 | $41.0859 | $1.02M | +2.69% |
| 2023-04-09 | $40.05 | $40.72 | $39.54 | $40.0101 | $547.13K | -0.51% |
| 2023-04-08 | $40.78 | $41.126 | $40.2138 | $40.2138 | $340.42K | -1.28% |
| 2023-04-07 | $41.263 | $41.652 | $40.52 | $40.7353 | $404.43K | -0.97% |
| 2023-04-06 | $42.382 | $42.382 | $40.985 | $41.1359 | $620.06K | -2.20% |
| 2023-04-05 | $41.91 | $42.70 | $41.06 | $42.061 | $904.10K | +0.93% |
| 2023-04-04 | $41.02 | $42.54 | $40.96 | $41.6731 | $961.96K | +2.16% |
| 2023-04-03 | $40.43 | $41.57 | $39.50 | $40.7903 | $1.38M | +0.40% |
| 2023-04-02 | $41.02 | $41.32 | $39.58 | $40.6259 | $1.23M | -4.81% |
| 2023-04-01 | $42.46 | $43.18 | $42.02 | $42.6796 | $190.83K | +0.70% |
| 2023-03-31 | $42.80 | $43.17 | $42.07 | $42.3824 | $648.42K | -0.17% |
| 2023-03-30 | $44.051 | $44.153 | $41.67 | $42.4538 | $1.19M | -3.65% |
| 2023-03-29 | $42.02 | $44.58 | $42.02 | $44.0626 | $430.44K | +4.79% |
| 2023-03-28 | $41.19 | $42.37 | $40.60 | $42.0477 | $226.57K | +1.56% |
| 2023-03-27 | $41.27 | $41.64 | $40.62 | $41.4003 | $1.04M | -3.17% |
| 2023-03-26 | $42.029 | $42.944 | $41.985 | $42.7535 | $189.60K | +0.93% |
| 2023-03-25 | $42.42 | $43.03 | $41.47 | $42.3601 | $664.58K | -0.18% |
| 2023-03-24 | $43.55 | $44.30 | $41.73 | $42.4361 | $1.16M | -1.26% |
| 2023-03-23 | $44.01 | $44.39 | $42.32 | $42.9791 | $2.72M | +2.53% |
| 2023-03-22 | $44.19 | $44.50 | $40.58 | $41.9168 | $575.78K | -3.78% |
| 2023-03-21 | $44.30 | $44.89 | $42.29 | $43.5641 | $2.56M | -11.14% |
| 2023-03-20 | $43.57 | $49.0233 | $42.47 | $49.0233 | $628.10K | +12.38% |
| 2023-03-19 | $43.05 | $44.73 | $42.52 | $43.6247 | $216.24K | +0.21% |
| 2023-03-18 | $44.03 | $44.64 | $42.50 | $43.5348 | $1.32M | -1.19% |
| 2023-03-17 | $42.04 | $46.14 | $41.83 | $44.057 | $1.54M | +8.13% |
| 2023-03-16 | $40.45 | $41.48 | $39.91 | $40.7452 | $254.03K | -0.60% |
| 2023-03-15 | $41.02 | $41.59 | $39.77 | $40.9921 | $1.84M | -5.87% |
| 2023-03-14 | $42.64 | $44.97 | $41.52 | $43.5507 | $353.26K | +2.17% |
| 2023-03-13 | $40.69 | $43.32 | $40.25 | $42.626 | $394.21K | +4.77% |
| 2023-03-12 | $38.28 | $40.89 | $37.90 | $40.6845 | $177.19K | +6.66% |
| 2023-03-11 | $36.65 | $38.62 | $36.36 | $38.1456 | $1.32M | -0.55% |
| 2023-03-10 | $37.83 | $38.58 | $36.05 | $38.3555 | $355.04K | +0.96% |
| 2023-03-09 | $39.78 | $39.79 | $35.93 | $37.9903 | $2.68M | -4.64% |
| 2023-03-08 | $41.41 | $41.59 | $39.10 | $39.8404 | $1.35M | -4.42% |
| 2023-03-07 | $42.40 | $42.63 | $40.72 | $41.6844 | $1.22M | -5.06% |
| 2023-03-06 | $43.06 | $44.03 | $42.41 | $43.9083 | $167.03K | +0.68% |
| 2023-03-05 | $43.45 | $44.01 | $42.49 | $43.6118 | $955.63K | +0.99% |
| 2023-03-04 | $43.12 | $43.67 | $41.68 | $43.1832 | $1.09M | -0.02% |
| 2023-03-03 | $46.052 | $46.052 | $41.22 | $43.1909 | $1.31M | -6.38% |
| 2023-03-02 | $48.40 | $48.65 | $45.49 | $46.1345 | $261.57K | -4.73% |
| 2023-03-01 | $47.91 | $49.73 | $47.87 | $48.4273 | $203.76K | +0.03% |
| 2023-02-28 | $50.21 | $50.70 | $47.87 | $48.4138 | $2.59M | -0.52% |
| 2023-02-27 | $49.838 | $49.971 | $47.774 | $48.6663 | $191.23K | -1.64% |
| 2023-02-26 | $48.70 | $50.01 | $48.35 | $49.479 | $1.55M | +1.99% |
| 2023-02-25 | $47.91 | $49.22 | $46.40 | $48.5122 | $1.46M | +0.58% |
| 2023-02-24 | $49.00 | $49.06 | $47.31 | $48.2318 | $1.95M | -2.24% |
| 2023-02-23 | $49.69 | $51.49 | $48.80 | $49.3369 | $1.86M | -0.58% |
| 2023-02-22 | $48.51 | $50.79 | $48.12 | $49.6253 | $1.70M | -3.73% |
| 2023-02-21 | $52.72 | $54.24 | $50.72 | $51.5505 | $416.67K | -2.29% |
| 2023-02-20 | $53.05 | $54.29 | $51.59 | $52.7613 | $2.76M | +3.37% |
| 2023-02-19 | $52.23 | $53.48 | $50.37 | $51.0424 | $295.62K | -2.67% |
| 2023-02-18 | $52.35 | $53.41 | $51.59 | $52.4411 | $2.36M | +5.95% |
| 2023-02-17 | $47.245 | $49.912 | $46.904 | $49.4957 | $344.50K | +4.64% |
| 2023-02-16 | $46.424 | $54.171 | $45.793 | $47.2996 | $962.77K | +1.86% |
| 2023-02-15 | $44.36 | $46.55 | $43.78 | $46.4371 | $210.15K | +3.67% |
| 2023-02-14 | $42.14 | $45.25 | $42.08 | $44.795 | $1.89M | +6.73% |
| 2023-02-13 | $41.41 | $42.67 | $40.53 | $41.9685 | $1.49M | -4.45% |
| 2023-02-12 | $44.38 | $44.869 | $43.126 | $43.9233 | $166.98K | -1.34% |
| 2023-02-11 | $44.29 | $44.94 | $43.76 | $44.5198 | $709.40K | +4.33% |
| 2023-02-10 | $42.38 | $43.60 | $41.92 | $42.6733 | $164.42K | -0.10% |
| 2023-02-09 | $45.16 | $45.26 | $40.89 | $42.7162 | $1.60M | -6.31% |
| 2023-02-08 | $46.29 | $46.55 | $44.01 | $45.5949 | $1.37M | -1.94% |
| 2023-02-07 | $45.43 | $48.25 | $45.14 | $46.4963 | $1.92M | +6.60% |
| 2023-02-06 | $45.26 | $45.71 | $43.38 | $43.6172 | $137.56K | -3.47% |
| 2023-02-05 | $46.54 | $47.05 | $44.381 | $45.1867 | $387.98K | -0.94% |
| 2023-02-04 | $46.29 | $47.30 | $44.40 | $45.6139 | $1.72M | -1.18% |
| 2023-02-03 | $45.26 | $46.83 | $45.21 | $46.16 | $1.35M | +2.28% |
| 2023-02-02 | $45.69 | $46.99 | $44.19 | $45.1328 | $2.63M | +2.40% |
| 2023-02-01 | $42.902 | $44.346 | $41.149 | $44.0761 | $272.75K | +4.91% |
| 2023-01-31 | $43.39 | $43.45 | $41.37 | $42.0129 | $1.12M | -2.13% |
| 2023-01-30 | $43.20 | $43.57 | $41.47 | $42.9285 | $1.24M | -5.09% |
| 2023-01-29 | $44.65 | $45.47 | $44.09 | $45.2326 | $128.40K | +0.45% |
| 2023-01-28 | $44.55 | $45.55 | $44.12 | $45.0282 | $846.19K | +1.00% |
| 2023-01-27 | $43.80 | $45.90 | $43.80 | $44.5836 | $1.68M | +1.95% |
| 2023-01-26 | $43.41 | $44.08 | $42.45 | $43.7297 | $1.16M | +0.87% |
| 2023-01-25 | $41.88 | $44.53 | $41.72 | $43.3512 | $1.49M | +3.66% |
| 2023-01-24 | $44.46 | $44.61 | $40.54 | $41.8201 | $1.56M | -5.51% |
| 2023-01-23 | $43.85 | $44.80 | $43.51 | $44.2609 | $1.25M | +1.09% |
| 2023-01-22 | $43.90 | $44.75 | $42.79 | $43.7825 | $2.02M | +3.27% |
| 2023-01-21 | $42.71 | $43.83 | $41.67 | $42.3969 | $196.54K | -0.16% |
| 2023-01-20 | $41.11 | $43.65 | $41.06 | $42.4627 | $2.21M | +3.59% |
| 2023-01-19 | $40.01 | $41.39 | $39.83 | $40.9906 | $1.31M | +3.16% |
| 2023-01-18 | $40.40 | $40.65 | $37.88 | $39.7366 | $2.41M | -2.03% |
| 2023-01-17 | $41.13 | $43.33 | $39.01 | $40.5587 | $2.19M | -0.49% |
| 2023-01-16 | $39.74 | $41.62 | $39.53 | $40.7574 | $1.14M | +1.55% |
| 2023-01-15 | $40.43 | $42.15 | $38.99 | $40.1365 | $2.05M | -0.78% |
| 2023-01-14 | $40.67 | $40.91 | $38.82 | $40.4508 | $1.68M | +3.28% |
| 2023-01-13 | $37.58 | $39.30 | $37.15 | $39.1656 | $192.78K | +3.93% |
| 2023-01-12 | $36.05 | $38.03 | $35.96 | $37.684 | $1.20M | +4.27% |
| 2023-01-11 | $34.67 | $37.06 | $34.56 | $36.1405 | $1.26M | +3.33% |
| 2023-01-10 | $35.23 | $35.73 | $34.56 | $34.977 | $884.51K | -0.33% |
| 2023-01-09 | $36.53 | $37.18 | $34.22 | $35.0932 | $1.73M | +0.45% |
| 2023-01-08 | $34.09 | $35.12 | $33.74 | $34.9359 | $94.84K | +2.21% |
| 2023-01-07 | $34.34 | $34.39 | $33.75 | $34.1821 | $404.10K | -0.49% |
| 2023-01-06 | $34.29 | $34.66 | $33.90 | $34.3496 | $450.88K | -0.02% |
| 2023-01-05 | $34.28 | $34.88 | $33.67 | $34.3556 | $764.60K | -0.02% |
| 2023-01-04 | $33.56 | $34.88 | $33.45 | $34.3608 | $863.71K | +2.84% |
| 2023-01-03 | $33.12 | $34.11 | $32.64 | $33.413 | $705.61K | +0.52% |
| 2023-01-02 | $33.48 | $33.74 | $32.91 | $33.2394 | $483.07K | -0.15% |
| 2023-01-01 | $32.84 | $33.84 | $32.30 | $33.2883 | $531.16K | +1.44% |
Frequently asked questions
What was the MultiversX price on January 1, 2023?
EGLD opened 2023-01-01 at $32.84 and closed that day at $33.2883.
What was the highest price of MultiversX in 2023?
The highest was $78.02 on 2023-12-25; the lowest was $22.25 on 2023-09-11.
How much did MultiversX change in 2023?
EGLD moved +106.84% in 2023, from $32.84 to $67.9268.
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.