MultiversX price history in 2024
In 2024 MultiversX (EGLD) went from $67.92 on 2024-01-01 to $33.708 on 2024-12-31, a change of -50.37%. The highest price was $77.95 on 2024-03-12 and the lowest $21.51 on 2024-11-03. About $354.26M was traded across the year. The best day was 2024-12-03 (+14.47%) and the worst 2024-12-09 (-19.37%).
$67.92Open · 2024-01-01
$33.708Close · 2024-12-31
$77.95High · 2024-03-12
$21.51Low · 2024-11-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $67.92 | $72.91 | $46.24 | $52.9538 | $45.58M | -22.04% |
| February | $53.20 | $63.64 | $51.44 | $60.7075 | $45.25M | +14.11% |
| March | $61.45 | $77.95 | $51.14 | $60.1789 | $68.23M | -2.07% |
| April | $60.17 | $60.48 | $33.00 | $38.4234 | $39.99M | -36.14% |
| May | $38.38 | $43.56 | $35.30 | $38.8106 | $22.16M | +1.12% |
| June | $38.84 | $40.41 | $26.41 | $29.6825 | $14.69M | -23.58% |
| July | $30.71 | $38.47 | $27.27 | $30.9989 | $19.13M | +0.94% |
| August | $31.07 | $33.47 | $21.88 | $28.845 | $10.39M | -7.16% |
| September | $28.81 | $30.47 | $23.19 | $27.4392 | $7.30M | -4.76% |
| October | $27.38 | $28.30 | $22.48 | $23.2414 | $9.59M | -15.12% |
| November | $23.44 | $43.81 | $21.51 | $42.7373 | $25.39M | +82.33% |
| December | $42.75 | $58.27 | $29.52 | $33.708 | $46.58M | -21.15% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $34.30 | $35.11 | $33.09 | $33.708 | $510.68K | -2.31% |
| 2024-12-30 | $34.00 | $35.68 | $33.08 | $34.5054 | $858.42K | +2.05% |
| 2024-12-29 | $35.58 | $35.74 | $33.813 | $33.813 | $498.51K | -4.26% |
| 2024-12-28 | $34.16 | $35.59 | $33.56 | $35.3188 | $510.90K | +3.08% |
| 2024-12-27 | $33.85 | $35.39 | $33.41 | $34.2639 | $542.76K | +1.44% |
| 2024-12-26 | $35.69 | $39.02 | $33.13 | $33.7762 | $1.50M | -5.36% |
| 2024-12-25 | $37.08 | $37.09 | $35.26 | $35.69 | $472.51K | -3.80% |
| 2024-12-24 | $35.97 | $37.45 | $34.75 | $37.0993 | $341.18K | +3.24% |
| 2024-12-23 | $33.60 | $36.39 | $32.65 | $35.9358 | $593.82K | +7.71% |
| 2024-12-22 | $33.93 | $34.91 | $32.39 | $33.3636 | $1.14M | -1.25% |
| 2024-12-21 | $36.11 | $38.30 | $33.43 | $33.7846 | $1.29M | -6.47% |
| 2024-12-20 | $34.60 | $36.50 | $29.60 | $36.1212 | $1.42M | +5.57% |
| 2024-12-19 | $37.10 | $37.45 | $29.52 | $34.2165 | $3.24M | -9.10% |
| 2024-12-18 | $42.73 | $42.95 | $37.6411 | $37.6411 | $2.51M | -11.88% |
| 2024-12-17 | $44.91 | $45.15 | $42.24 | $42.7156 | $769.62K | -4.91% |
| 2024-12-16 | $47.16 | $48.06 | $43.84 | $44.9222 | $495.37K | -4.71% |
| 2024-12-15 | $46.32 | $48.05 | $44.83 | $47.1426 | $557.01K | +0.59% |
| 2024-12-14 | $48.32 | $48.69 | $45.02 | $46.866 | $1.10M | -3.16% |
| 2024-12-13 | $47.86 | $49.43 | $46.30 | $48.3947 | $541.15K | +1.45% |
| 2024-12-12 | $46.82 | $50.07 | $46.56 | $47.7025 | $2.80M | +0.71% |
| 2024-12-11 | $44.28 | $47.51 | $42.12 | $47.3644 | $1.77M | +6.97% |
| 2024-12-10 | $44.87 | $45.62 | $39.75 | $44.28 | $911.36K | -1.43% |
| 2024-12-09 | $55.67 | $56.00 | $39.75 | $44.9245 | $1.43M | -19.37% |
| 2024-12-08 | $53.90 | $55.92 | $52.66 | $55.7163 | $888.22K | +3.32% |
| 2024-12-07 | $55.09 | $56.58 | $53.19 | $53.9236 | $1.66M | -1.41% |
| 2024-12-06 | $54.45 | $56.00 | $51.51 | $54.6965 | $2.23M | +0.46% |
| 2024-12-05 | $54.75 | $58.21 | $52.40 | $54.4466 | $3.77M | -1.66% |
| 2024-12-04 | $55.67 | $58.27 | $52.37 | $55.3678 | $4.88M | +0.47% |
| 2024-12-03 | $48.16 | $55.1092 | $47.33 | $55.1092 | $4.81M | +14.47% |
| 2024-12-02 | $43.98 | $48.62 | $41.77 | $48.1446 | $1.52M | +9.55% |
| 2024-12-01 | $42.75 | $45.35 | $41.01 | $43.9495 | $1.03M | +2.84% |
| 2024-11-30 | $42.59 | $43.81 | $40.81 | $42.7373 | $481.19K | +1.26% |
| 2024-11-29 | $39.27 | $42.93 | $38.49 | $42.2046 | $1.69M | +7.51% |
| 2024-11-28 | $38.79 | $39.39 | $36.93 | $39.2547 | $365.23K | +1.23% |
| 2024-11-27 | $36.99 | $38.98 | $35.81 | $38.7777 | $555.50K | +4.27% |
| 2024-11-26 | $36.61 | $37.82 | $34.27 | $37.1897 | $1.05M | +1.62% |
| 2024-11-25 | $38.96 | $40.36 | $35.58 | $36.5967 | $708.86K | -5.02% |
| 2024-11-24 | $35.91 | $39.69 | $34.48 | $38.5316 | $2.43M | +7.46% |
| 2024-11-23 | $34.11 | $37.78 | $33.21 | $35.8579 | $1.11M | +5.20% |
| 2024-11-22 | $30.16 | $34.11 | $29.30 | $34.0847 | $778.40K | +12.56% |
| 2024-11-21 | $28.79 | $30.92 | $27.95 | $30.2802 | $1.13M | +5.14% |
| 2024-11-20 | $31.32 | $31.33 | $28.28 | $28.7992 | $550.29K | -8.03% |
| 2024-11-19 | $31.42 | $32.51 | $30.42 | $31.3121 | $791.70K | -0.79% |
| 2024-11-18 | $31.05 | $32.62 | $30.38 | $31.5628 | $1.45M | +8.53% |
| 2024-11-17 | $31.83 | $32.87 | $28.60 | $29.0819 | $406.62K | -8.63% |
| 2024-11-16 | $28.93 | $31.99 | $28.76 | $31.83 | $488.81K | +9.89% |
| 2024-11-15 | $28.01 | $29.03 | $27.35 | $28.9653 | $484.18K | +3.73% |
| 2024-11-14 | $29.58 | $30.44 | $27.58 | $27.9238 | $1.14M | -5.76% |
| 2024-11-13 | $31.48 | $31.76 | $28.58 | $29.63 | $695.36K | -4.88% |
| 2024-11-12 | $33.43 | $34.50 | $29.93 | $31.1507 | $1.63M | -6.98% |
| 2024-11-11 | $30.40 | $33.77 | $30.01 | $33.4871 | $1.08M | +10.14% |
| 2024-11-10 | $29.60 | $31.80 | $29.18 | $30.4039 | $831.38K | +2.69% |
| 2024-11-09 | $28.36 | $31.53 | $28.36 | $29.6084 | $818.86K | +3.29% |
| 2024-11-08 | $28.04 | $31.52 | $27.36 | $28.6649 | $1.76M | +7.71% |
| 2024-11-07 | $25.92 | $27.03 | $25.45 | $26.6128 | $571.09K | +2.53% |
| 2024-11-06 | $23.56 | $26.20 | $23.56 | $25.9556 | $884.20K | +10.36% |
| 2024-11-05 | $22.13 | $23.61 | $22.07 | $23.52 | $218.17K | +6.33% |
| 2024-11-04 | $22.49 | $22.77 | $21.68 | $22.1202 | $218.82K | -1.33% |
| 2024-11-03 | $23.03 | $23.07 | $21.51 | $22.4178 | $585.74K | -2.64% |
| 2024-11-02 | $23.30 | $23.57 | $22.72 | $23.0263 | $179.42K | -0.63% |
| 2024-11-01 | $23.44 | $23.88 | $22.87 | $23.1713 | $302.35K | -0.30% |
| 2024-10-31 | $24.43 | $24.45 | $23.19 | $23.2414 | $495.84K | -3.76% |
| 2024-10-30 | $25.27 | $25.34 | $24.1496 | $24.1496 | $348.62K | -3.66% |
| 2024-10-29 | $24.21 | $25.82 | $24.18 | $25.0671 | $386.59K | +3.59% |
| 2024-10-28 | $24.18 | $24.47 | $23.25 | $24.1983 | $211.24K | +1.20% |
| 2024-10-27 | $23.78 | $24.33 | $23.59 | $23.9123 | $287.76K | +0.15% |
| 2024-10-26 | $23.53 | $24.13 | $23.12 | $23.876 | $299.92K | +1.39% |
| 2024-10-25 | $25.93 | $25.93 | $22.48 | $23.5479 | $579.94K | -9.51% |
| 2024-10-24 | $26.09 | $26.60 | $25.39 | $26.0218 | $197.03K | +0.12% |
| 2024-10-23 | $26.22 | $26.23 | $24.94 | $25.9899 | $489.56K | -0.92% |
| 2024-10-22 | $26.77 | $27.19 | $25.91 | $26.2309 | $188.32K | -1.43% |
| 2024-10-21 | $27.81 | $27.97 | $26.48 | $26.6119 | $311.63K | -4.27% |
| 2024-10-20 | $26.76 | $27.95 | $26.42 | $27.7996 | $241.08K | +2.99% |
| 2024-10-19 | $26.73 | $27.37 | $26.49 | $26.9921 | $226.86K | +1.15% |
| 2024-10-18 | $25.65 | $26.77 | $25.54 | $26.6849 | $212.25K | +3.01% |
| 2024-10-17 | $26.29 | $26.35 | $25.18 | $25.9062 | $290.52K | -0.77% |
| 2024-10-16 | $26.84 | $27.03 | $26.107 | $26.107 | $257.87K | -2.79% |
| 2024-10-15 | $27.89 | $28.14 | $26.38 | $26.8558 | $381.34K | -3.61% |
| 2024-10-14 | $26.80 | $28.03 | $26.43 | $27.8609 | $200.47K | +3.98% |
| 2024-10-13 | $27.42 | $27.67 | $26.08 | $26.7937 | $218.05K | -2.15% |
| 2024-10-12 | $26.10 | $27.90 | $26.10 | $27.3821 | $156.58K | +4.93% |
| 2024-10-11 | $24.84 | $26.12 | $24.67 | $26.0958 | $213.71K | +5.14% |
| 2024-10-10 | $24.63 | $24.94 | $24.02 | $24.8205 | $202.30K | +0.93% |
| 2024-10-09 | $25.50 | $25.75 | $24.50 | $24.5908 | $342.83K | -3.27% |
| 2024-10-08 | $25.38 | $25.74 | $24.82 | $25.4233 | $371.31K | +0.68% |
| 2024-10-07 | $25.72 | $26.30 | $25.12 | $25.2519 | $299.01K | -2.20% |
| 2024-10-06 | $25.15 | $26.22 | $24.94 | $25.821 | $492.11K | +1.14% |
| 2024-10-05 | $25.28 | $26.22 | $24.74 | $25.5304 | $213.78K | +1.11% |
| 2024-10-04 | $24.66 | $25.31 | $24.41 | $25.2504 | $181.14K | +2.01% |
| 2024-10-03 | $24.55 | $25.23 | $23.78 | $24.7525 | $358.30K | +1.20% |
| 2024-10-02 | $25.18 | $25.45 | $23.78 | $24.4591 | $458.41K | -3.12% |
| 2024-10-01 | $27.38 | $28.30 | $24.33 | $25.2461 | $475.25K | -7.99% |
| 2024-09-30 | $29.38 | $29.53 | $27.21 | $27.4392 | $138.85K | -6.64% |
| 2024-09-29 | $29.22 | $30.15 | $28.37 | $29.3903 | $163.92K | +0.74% |
| 2024-09-28 | $30.17 | $30.43 | $28.79 | $29.1738 | $334.67K | -2.36% |
| 2024-09-27 | $29.74 | $30.47 | $29.40 | $29.8792 | $355.48K | -0.27% |
| 2024-09-26 | $29.02 | $30.00 | $28.43 | $29.9591 | $325.58K | +2.41% |
| 2024-09-25 | $29.05 | $29.55 | $28.69 | $29.2535 | $294.42K | +0.65% |
| 2024-09-24 | $28.86 | $29.18 | $27.95 | $29.0632 | $376.30K | +1.98% |
| 2024-09-23 | $28.16 | $29.18 | $27.60 | $28.4985 | $257.17K | +0.37% |
| 2024-09-22 | $27.82 | $29.22 | $27.28 | $28.3943 | $312.27K | -1.79% |
| 2024-09-21 | $27.92 | $28.98 | $27.61 | $28.9119 | $158.75K | +3.62% |
| 2024-09-20 | $27.31 | $28.39 | $27.23 | $27.9007 | $179.29K | +1.49% |
| 2024-09-19 | $26.25 | $27.82 | $26.20 | $27.4913 | $414.52K | +5.02% |
| 2024-09-18 | $25.74 | $26.48 | $25.13 | $26.176 | $138.75K | +2.69% |
| 2024-09-17 | $25.74 | $26.53 | $25.13 | $25.4896 | $273.26K | +2.71% |
| 2024-09-16 | $25.38 | $25.53 | $24.41 | $24.8172 | $91.07K | -1.29% |
| 2024-09-15 | $26.47 | $26.67 | $25.141 | $25.141 | $191.68K | -4.96% |
| 2024-09-14 | $26.84 | $26.89 | $26.20 | $26.4545 | $231.11K | -0.91% |
| 2024-09-13 | $26.76 | $27.00 | $26.15 | $26.6979 | $183.20K | -0.39% |
| 2024-09-12 | $25.94 | $26.90 | $25.94 | $26.8014 | $228.96K | +2.70% |
| 2024-09-11 | $26.58 | $26.71 | $25.44 | $26.0974 | $211.10K | -0.74% |
| 2024-09-10 | $26.31 | $27.02 | $25.36 | $26.2922 | $192.50K | -0.36% |
| 2024-09-09 | $25.88 | $26.92 | $25.87 | $26.3868 | $236.21K | +3.29% |
| 2024-09-08 | $24.56 | $26.20 | $24.46 | $25.5452 | $255.76K | +3.92% |
| 2024-09-07 | $23.92 | $25.09 | $23.85 | $24.5827 | $225.06K | +3.04% |
| 2024-09-06 | $25.06 | $25.19 | $23.19 | $23.8579 | $159.86K | -3.96% |
| 2024-09-05 | $26.86 | $27.01 | $24.8422 | $24.8422 | $438.98K | -7.54% |
| 2024-09-04 | $26.47 | $27.57 | $25.14 | $26.8688 | $78.44K | +0.27% |
| 2024-09-03 | $26.67 | $27.19 | $25.11 | $26.7959 | $338.42K | -5.02% |
| 2024-09-02 | $27.47 | $28.32 | $26.96 | $28.213 | $215.51K | +2.28% |
| 2024-09-01 | $28.81 | $29.02 | $27.24 | $27.5838 | $298.03K | -4.37% |
| 2024-08-31 | $29.89 | $30.68 | $28.59 | $28.845 | $115.52K | -2.62% |
| 2024-08-30 | $29.14 | $29.89 | $28.13 | $29.6201 | $486.73K | +3.33% |
| 2024-08-29 | $29.44 | $29.73 | $28.15 | $28.6654 | $507.05K | +2.48% |
| 2024-08-28 | $28.25 | $28.89 | $27.11 | $27.972 | $230.34K | -0.44% |
| 2024-08-27 | $30.28 | $31.06 | $27.65 | $28.0969 | $373.35K | -6.66% |
| 2024-08-26 | $31.80 | $32.25 | $30.1005 | $30.1005 | $297.34K | -5.05% |
| 2024-08-25 | $32.06 | $32.48 | $31.24 | $31.7003 | $349.41K | -1.68% |
| 2024-08-24 | $30.40 | $33.47 | $30.40 | $32.2425 | $729.88K | +6.16% |
| 2024-08-23 | $28.39 | $30.82 | $28.27 | $30.3713 | $181.27K | +6.96% |
| 2024-08-22 | $28.11 | $28.78 | $27.72 | $28.3939 | $102.30K | +0.42% |
| 2024-08-21 | $27.06 | $28.41 | $26.98 | $28.275 | $527.48K | +3.78% |
| 2024-08-20 | $26.86 | $27.68 | $26.58 | $27.2445 | $194.39K | +1.30% |
| 2024-08-19 | $26.19 | $27.00 | $25.99 | $26.8959 | $155.59K | +1.98% |
| 2024-08-18 | $25.95 | $26.71 | $25.77 | $26.3747 | $153.03K | +0.84% |
| 2024-08-17 | $25.83 | $26.155 | $25.67 | $26.155 | $102.54K | +1.17% |
| 2024-08-16 | $25.97 | $26.26 | $25.19 | $25.8528 | $238.64K | +0.44% |
| 2024-08-15 | $27.20 | $27.24 | $25.13 | $25.7404 | $399.72K | -4.91% |
| 2024-08-14 | $27.31 | $27.47 | $26.62 | $27.0683 | $260.50K | -1.85% |
| 2024-08-13 | $27.30 | $27.82 | $26.54 | $27.5794 | $296.82K | +1.09% |
| 2024-08-12 | $26.55 | $27.91 | $26.27 | $27.283 | $252.71K | +2.87% |
| 2024-08-11 | $28.60 | $29.11 | $26.36 | $26.5227 | $112.96K | -7.34% |
| 2024-08-10 | $27.81 | $29.14 | $27.44 | $28.6246 | $146.49K | +1.73% |
| 2024-08-09 | $28.56 | $28.60 | $27.08 | $28.1389 | $289.25K | -1.48% |
| 2024-08-08 | $26.16 | $28.78 | $25.77 | $28.5611 | $161.31K | +9.27% |
| 2024-08-07 | $26.81 | $27.50 | $25.67 | $26.1372 | $198.38K | -1.85% |
| 2024-08-06 | $25.86 | $27.46 | $25.86 | $26.6299 | $479.79K | +3.24% |
| 2024-08-05 | $26.76 | $27.12 | $22.00 | $25.7943 | $618.39K | -2.91% |
| 2024-08-04 | $26.50 | $27.47 | $21.88 | $26.5688 | $1.52M | -5.75% |
| 2024-08-03 | $28.53 | $29.24 | $27.25 | $28.1885 | $179.36K | -0.43% |
| 2024-08-02 | $29.57 | $29.62 | $27.56 | $28.3115 | $444.76K | -8.60% |
| 2024-08-01 | $31.07 | $32.15 | $29.02 | $30.9738 | $280.45K | -0.08% |
| 2024-07-31 | $31.32 | $32.01 | $30.87 | $30.9989 | $177.45K | -1.32% |
| 2024-07-30 | $32.11 | $32.46 | $30.96 | $31.412 | $258.63K | -2.50% |
| 2024-07-29 | $32.26 | $33.34 | $31.89 | $32.2169 | $248.73K | -0.05% |
| 2024-07-28 | $32.34 | $33.42 | $31.97 | $32.2339 | $287.99K | -1.51% |
| 2024-07-27 | $33.28 | $33.58 | $32.21 | $32.7268 | $253.02K | -2.17% |
| 2024-07-26 | $32.61 | $33.67 | $32.48 | $33.4538 | $329.85K | +1.54% |
| 2024-07-25 | $33.45 | $33.53 | $31.34 | $32.9475 | $403.19K | -1.88% |
| 2024-07-24 | $34.20 | $35.00 | $33.42 | $33.5784 | $127.54K | -2.30% |
| 2024-07-23 | $34.78 | $35.02 | $33.61 | $34.3697 | $490.03K | -2.78% |
| 2024-07-22 | $36.80 | $37.12 | $34.58 | $35.3514 | $703.49K | -4.18% |
| 2024-07-21 | $35.84 | $38.41 | $34.75 | $36.8922 | $1.08M | +2.34% |
| 2024-07-20 | $36.61 | $36.77 | $35.55 | $36.0502 | $612.58K | -1.05% |
| 2024-07-19 | $36.24 | $36.67 | $34.90 | $36.4336 | $855.42K | +1.23% |
| 2024-07-18 | $37.06 | $38.36 | $35.991 | $35.991 | $807.65K | -2.91% |
| 2024-07-17 | $36.92 | $38.47 | $36.23 | $37.0695 | $799.89K | +0.93% |
| 2024-07-16 | $35.70 | $37.91 | $35.63 | $36.7289 | $1.06M | -0.66% |
| 2024-07-15 | $35.54 | $37.08 | $35.26 | $36.9716 | $529.23K | +4.01% |
| 2024-07-14 | $35.61 | $36.14 | $35.18 | $35.5472 | $723.16K | -0.09% |
| 2024-07-13 | $35.26 | $36.16 | $35.00 | $35.5796 | $528.76K | +0.29% |
| 2024-07-12 | $35.88 | $36.40 | $35.08 | $35.477 | $476.92K | -0.73% |
| 2024-07-11 | $36.81 | $37.07 | $35.53 | $35.7394 | $760.20K | -3.10% |
| 2024-07-10 | $36.85 | $37.51 | $36.28 | $36.8832 | $568.63K | +0.03% |
| 2024-07-09 | $35.27 | $37.62 | $35.08 | $36.8718 | $839.50K | +4.48% |
| 2024-07-08 | $32.80 | $35.33 | $31.67 | $35.2899 | $215.21K | +5.62% |
| 2024-07-07 | $33.09 | $34.97 | $31.64 | $33.4117 | $777.89K | -3.28% |
| 2024-07-06 | $33.13 | $35.10 | $32.70 | $34.5455 | $151.63K | +4.17% |
| 2024-07-05 | $31.13 | $33.66 | $27.27 | $33.1616 | $562.90K | +6.64% |
| 2024-07-04 | $31.02 | $32.30 | $28.80 | $31.0962 | $282.16K | +0.41% |
| 2024-07-03 | $31.48 | $31.69 | $28.79 | $30.9697 | $1.17M | -2.48% |
| 2024-07-02 | $31.66 | $32.36 | $30.87 | $31.7558 | $1.18M | +1.26% |
| 2024-07-01 | $30.71 | $32.71 | $30.67 | $31.3613 | $1.87M | +5.66% |
| 2024-06-30 | $28.44 | $29.91 | $27.88 | $29.6825 | $90.36K | +3.83% |
| 2024-06-29 | $29.29 | $29.29 | $27.89 | $28.5884 | $376.96K | -2.08% |
| 2024-06-28 | $29.87 | $29.92 | $29.04 | $29.1946 | $379.38K | -2.46% |
| 2024-06-27 | $29.76 | $30.23 | $29.55 | $29.9297 | $390.57K | +0.94% |
| 2024-06-26 | $29.43 | $30.27 | $29.00 | $29.6499 | $701.28K | +0.18% |
| 2024-06-25 | $29.14 | $30.72 | $28.92 | $29.5971 | $421.21K | +1.55% |
| 2024-06-24 | $28.28 | $29.20 | $26.41 | $29.1457 | $296.96K | +3.73% |
| 2024-06-23 | $28.20 | $28.78 | $26.50 | $28.0987 | $724.20K | -1.25% |
| 2024-06-22 | $28.72 | $28.91 | $28.11 | $28.4549 | $288.48K | -1.03% |
| 2024-06-21 | $28.87 | $29.28 | $28.12 | $28.7514 | $439.78K | -0.75% |
| 2024-06-20 | $29.20 | $29.64 | $28.34 | $28.9673 | $575.73K | -1.33% |
| 2024-06-19 | $29.24 | $30.55 | $28.94 | $29.3572 | $650.46K | +0.04% |
| 2024-06-18 | $31.09 | $31.24 | $27.00 | $29.3441 | $1.05M | -5.64% |
| 2024-06-17 | $33.38 | $33.67 | $30.29 | $31.099 | $586.60K | -6.83% |
| 2024-06-16 | $33.25 | $33.56 | $32.71 | $33.38 | $127.92K | +0.32% |
| 2024-06-15 | $32.57 | $33.38 | $32.50 | $33.2743 | $243.30K | +1.31% |
| 2024-06-14 | $33.20 | $34.25 | $31.78 | $32.8442 | $560.54K | -0.97% |
| 2024-06-13 | $34.81 | $34.90 | $32.76 | $33.1653 | $537.86K | -4.78% |
| 2024-06-12 | $33.38 | $35.80 | $32.73 | $34.83 | $299.74K | +4.51% |
| 2024-06-11 | $35.10 | $35.12 | $32.52 | $33.3271 | $410.76K | -4.62% |
| 2024-06-10 | $35.45 | $35.99 | $34.70 | $34.94 | $187.35K | -2.21% |
| 2024-06-09 | $34.57 | $35.83 | $34.20 | $35.7297 | $470.88K | +2.99% |
| 2024-06-08 | $34.96 | $35.08 | $34.17 | $34.6917 | $784.21K | -2.17% |
| 2024-06-07 | $39.68 | $39.71 | $33.00 | $35.4615 | $1.78M | -9.81% |
| 2024-06-06 | $40.06 | $40.16 | $38.82 | $39.3183 | $516.75K | -1.60% |
| 2024-06-05 | $39.35 | $40.41 | $39.12 | $39.956 | $417.14K | +1.38% |
| 2024-06-04 | $38.71 | $39.71 | $38.53 | $39.4123 | $477.79K | +1.06% |
| 2024-06-03 | $38.00 | $39.40 | $37.84 | $39.0005 | $356.40K | +1.56% |
| 2024-06-02 | $38.57 | $39.09 | $37.67 | $38.4006 | $363.14K | -0.41% |
| 2024-06-01 | $38.84 | $39.00 | $38.46 | $38.5588 | $184.55K | -0.65% |
| 2024-05-31 | $38.98 | $39.56 | $38.15 | $38.8106 | $272.00K | +0.00% |
| 2024-05-30 | $39.69 | $40.42 | $38.32 | $38.8094 | $427.51K | -1.58% |
| 2024-05-29 | $40.08 | $40.56 | $38.32 | $39.4316 | $594.87K | -1.41% |
| 2024-05-28 | $39.35 | $41.37 | $38.88 | $39.9938 | $772.96K | +1.04% |
| 2024-05-27 | $40.22 | $40.49 | $38.68 | $39.5828 | $582.82K | +1.48% |
| 2024-05-26 | $39.49 | $40.24 | $38.59 | $39.0044 | $282.61K | -0.30% |
| 2024-05-25 | $39.31 | $40.44 | $38.63 | $39.1225 | $440.63K | +0.25% |
| 2024-05-24 | $38.42 | $39.0247 | $37.37 | $39.0247 | $409.84K | +1.91% |
| 2024-05-23 | $39.15 | $39.75 | $36.80 | $38.2916 | $1.01M | -1.15% |
| 2024-05-22 | $39.67 | $39.91 | $37.70 | $38.7371 | $1.12M | -3.91% |
| 2024-05-21 | $41.15 | $42.87 | $40.312 | $40.312 | $873.12K | -2.60% |
| 2024-05-20 | $38.55 | $42.95 | $38.55 | $41.3881 | $1.83M | +8.11% |
| 2024-05-19 | $38.60 | $38.90 | $37.22 | $38.2835 | $560.64K | -5.14% |
| 2024-05-18 | $40.57 | $40.91 | $40.17 | $40.3597 | $185.02K | -0.36% |
| 2024-05-17 | $40.04 | $40.96 | $39.76 | $40.5065 | $700.56K | +0.11% |
| 2024-05-16 | $39.97 | $40.96 | $39.59 | $40.4613 | $660.60K | +0.74% |
| 2024-05-15 | $37.56 | $40.41 | $37.32 | $40.1641 | $1.04M | +7.03% |
| 2024-05-14 | $38.55 | $38.80 | $37.08 | $37.5253 | $165.23K | -1.63% |
| 2024-05-13 | $38.82 | $39.29 | $37.08 | $38.1462 | $718.52K | -1.63% |
| 2024-05-12 | $39.29 | $39.89 | $38.28 | $38.7779 | $585.38K | -1.11% |
| 2024-05-11 | $39.71 | $40.27 | $39.16 | $39.2142 | $342.32K | -1.52% |
| 2024-05-10 | $40.78 | $41.79 | $39.30 | $39.8183 | $610.68K | -1.13% |
| 2024-05-09 | $40.14 | $41.80 | $39.72 | $40.2725 | $768.14K | +0.39% |
| 2024-05-08 | $39.26 | $41.23 | $38.94 | $40.1178 | $841.30K | +0.61% |
| 2024-05-07 | $40.25 | $41.32 | $38.94 | $39.8744 | $1.18M | -0.39% |
| 2024-05-06 | $41.60 | $43.46 | $39.79 | $40.0311 | $953.05K | -3.16% |
| 2024-05-05 | $41.94 | $43.56 | $40.54 | $41.3359 | $1.18M | -0.69% |
| 2024-05-04 | $41.35 | $41.94 | $40.73 | $41.6247 | $388.44K | +0.52% |
| 2024-05-03 | $41.03 | $41.96 | $40.72 | $41.4098 | $558.07K | +4.21% |
| 2024-05-02 | $38.70 | $40.05 | $37.50 | $39.7354 | $289.67K | +2.04% |
| 2024-05-01 | $38.38 | $39.04 | $35.30 | $38.9401 | $1.81M | +1.34% |
| 2024-04-30 | $40.08 | $40.53 | $36.62 | $38.4234 | $312.03K | -4.28% |
| 2024-04-29 | $40.46 | $40.85 | $39.25 | $40.1407 | $164.54K | -0.35% |
| 2024-04-28 | $41.49 | $41.95 | $39.25 | $40.2832 | $641.47K | -2.78% |
| 2024-04-27 | $41.98 | $42.71 | $40.85 | $41.4331 | $636.73K | -0.12% |
| 2024-04-26 | $42.63 | $43.06 | $40.77 | $41.4822 | $625.69K | -2.87% |
| 2024-04-25 | $41.59 | $43.41 | $40.73 | $42.707 | $482.56K | +1.79% |
| 2024-04-24 | $43.91 | $45.39 | $41.11 | $41.9549 | $707.66K | -4.57% |
| 2024-04-23 | $45.02 | $45.45 | $43.76 | $43.9641 | $176.64K | -1.84% |
| 2024-04-22 | $43.37 | $45.36 | $43.31 | $44.789 | $539.47K | +1.97% |
| 2024-04-21 | $44.14 | $44.71 | $42.71 | $43.9241 | $926.11K | -0.11% |
| 2024-04-20 | $43.14 | $45.40 | $42.84 | $43.9734 | $996.79K | +7.21% |
| 2024-04-19 | $40.65 | $41.70 | $37.35 | $41.0148 | $418.84K | +0.04% |
| 2024-04-18 | $40.71 | $41.71 | $37.28 | $40.998 | $1.36M | +1.83% |
| 2024-04-17 | $38.71 | $41.20 | $38.21 | $40.2624 | $1.39M | -0.10% |
| 2024-04-16 | $39.63 | $40.89 | $38.10 | $40.302 | $531.82K | +1.09% |
| 2024-04-15 | $41.14 | $43.38 | $38.60 | $39.8689 | $1.72M | -3.31% |
| 2024-04-14 | $37.79 | $42.36 | $36.35 | $41.2331 | $4.37M | +7.71% |
| 2024-04-13 | $43.45 | $43.60 | $33.00 | $38.2799 | $8.76M | -10.81% |
| 2024-04-12 | $49.41 | $49.56 | $36.54 | $42.9209 | $5.79M | -17.27% |
| 2024-04-11 | $52.86 | $53.71 | $51.00 | $51.8787 | $496.28K | -1.05% |
| 2024-04-10 | $53.74 | $54.06 | $50.92 | $52.4303 | $1.32M | -0.87% |
| 2024-04-09 | $54.49 | $54.68 | $50.81 | $52.888 | $1.33M | -6.95% |
| 2024-04-08 | $54.18 | $57.13 | $53.11 | $56.84 | $389.11K | +4.94% |
| 2024-04-07 | $54.63 | $55.18 | $53.49 | $54.1625 | $385.92K | -0.88% |
| 2024-04-06 | $53.59 | $54.97 | $53.44 | $54.6412 | $571.72K | +1.34% |
| 2024-04-05 | $54.69 | $54.79 | $51.71 | $53.9202 | $661.20K | -0.85% |
| 2024-04-04 | $53.60 | $55.79 | $52.72 | $54.3825 | $1.11M | +0.05% |
| 2024-04-03 | $53.67 | $55.73 | $51.95 | $54.3539 | $942.22K | +0.48% |
| 2024-04-02 | $57.43 | $57.50 | $52.25 | $54.0943 | $1.67M | -6.09% |
| 2024-04-01 | $60.17 | $60.48 | $55.71 | $57.6047 | $568.85K | -4.28% |
| 2024-03-31 | $59.03 | $60.57 | $58.74 | $60.1789 | $400.03K | +1.23% |
| 2024-03-30 | $60.10 | $60.58 | $58.63 | $59.4474 | $1.64M | -1.76% |
| 2024-03-29 | $61.14 | $62.08 | $59.38 | $60.5135 | $1.36M | -0.69% |
| 2024-03-28 | $60.99 | $61.74 | $59.41 | $60.9369 | $1.43M | -0.39% |
| 2024-03-27 | $63.52 | $63.89 | $59.80 | $61.1767 | $1.44M | -3.68% |
| 2024-03-26 | $63.42 | $64.82 | $61.90 | $63.5151 | $596.05K | +0.24% |
| 2024-03-25 | $62.06 | $64.37 | $61.56 | $63.3637 | $1.83M | +0.91% |
| 2024-03-24 | $59.72 | $62.7908 | $59.05 | $62.7908 | $1.36M | +4.65% |
| 2024-03-23 | $58.88 | $61.04 | $58.11 | $60.0015 | $951.50K | +1.94% |
| 2024-03-22 | $60.27 | $61.48 | $56.91 | $58.8571 | $496.25K | -0.94% |
| 2024-03-21 | $61.05 | $62.31 | $59.12 | $59.416 | $1.76M | -2.86% |
| 2024-03-20 | $55.12 | $61.33 | $53.90 | $61.1664 | $2.02M | +11.03% |
| 2024-03-19 | $60.46 | $60.99 | $53.88 | $55.0886 | $1.08M | -8.85% |
| 2024-03-18 | $64.70 | $65.05 | $59.39 | $60.4361 | $630.27K | -6.62% |
| 2024-03-17 | $62.46 | $65.11 | $58.58 | $64.7185 | $1.25M | +2.28% |
| 2024-03-16 | $66.69 | $66.70 | $58.58 | $63.2781 | $3.86M | -8.53% |
| 2024-03-15 | $75.75 | $76.56 | $64.48 | $69.1798 | $1.34M | -7.93% |
| 2024-03-14 | $73.48 | $75.1349 | $67.34 | $75.1349 | $1.18M | +2.12% |
| 2024-03-13 | $72.36 | $77.91 | $71.11 | $73.5715 | $1.29M | +1.71% |
| 2024-03-12 | $71.26 | $77.95 | $65.45 | $72.3317 | $5.75M | +2.17% |
| 2024-03-11 | $68.63 | $72.37 | $67.55 | $70.7933 | $4.31M | +4.39% |
| 2024-03-10 | $68.20 | $69.83 | $65.12 | $67.818 | $2.96M | +0.89% |
| 2024-03-09 | $68.89 | $69.88 | $65.29 | $67.2182 | $2.29M | -1.38% |
| 2024-03-08 | $65.78 | $69.78 | $64.29 | $68.1621 | $3.02M | +2.57% |
| 2024-03-07 | $66.06 | $68.10 | $64.01 | $66.4566 | $2.67M | +1.74% |
| 2024-03-06 | $61.82 | $67.70 | $61.54 | $65.3208 | $3.79M | +6.26% |
| 2024-03-05 | $66.51 | $66.84 | $51.14 | $61.475 | $7.03M | -8.85% |
| 2024-03-04 | $71.42 | $71.43 | $66.19 | $67.4423 | $4.38M | -5.60% |
| 2024-03-03 | $66.18 | $73.42 | $63.89 | $71.4434 | $2.93M | +8.04% |
| 2024-03-02 | $63.21 | $66.34 | $63.04 | $66.124 | $963.72K | +3.75% |
| 2024-03-01 | $61.45 | $66.41 | $61.31 | $63.733 | $2.23M | +4.98% |
| 2024-02-29 | $59.82 | $63.64 | $58.56 | $60.7075 | $2.84M | +1.58% |
| 2024-02-28 | $60.23 | $62.71 | $56.29 | $59.764 | $1.24M | -1.85% |
| 2024-02-27 | $60.46 | $62.23 | $58.34 | $60.8875 | $1.91M | +2.04% |
| 2024-02-26 | $59.16 | $62.29 | $58.66 | $59.6725 | $2.66M | +2.10% |
| 2024-02-25 | $56.90 | $59.28 | $56.74 | $58.4443 | $1.52M | +1.44% |
| 2024-02-24 | $57.41 | $58.68 | $56.82 | $57.6144 | $1.08M | +1.47% |
| 2024-02-23 | $57.43 | $58.20 | $55.24 | $56.7814 | $1.33M | -0.19% |
| 2024-02-22 | $57.58 | $58.94 | $56.21 | $56.891 | $1.33M | -1.77% |
| 2024-02-21 | $56.91 | $59.02 | $55.30 | $57.916 | $1.90M | -3.60% |
| 2024-02-20 | $61.00 | $61.89 | $57.36 | $60.0771 | $743.89K | -1.28% |
| 2024-02-19 | $59.59 | $61.69 | $59.14 | $60.8531 | $584.06K | +0.67% |
| 2024-02-18 | $58.60 | $61.79 | $58.48 | $60.4472 | $1.34M | +3.81% |
| 2024-02-17 | $59.21 | $59.25 | $56.06 | $58.2278 | $875.05K | -1.82% |
| 2024-02-16 | $60.88 | $62.75 | $58.12 | $59.31 | $703.77K | -1.00% |
| 2024-02-15 | $59.98 | $62.79 | $58.06 | $59.9102 | $2.21M | -0.67% |
| 2024-02-14 | $60.05 | $61.18 | $58.61 | $60.3172 | $1.97M | +1.24% |
| 2024-02-13 | $58.11 | $61.11 | $57.67 | $59.5786 | $1.69M | +2.06% |
| 2024-02-12 | $57.01 | $61.15 | $56.61 | $58.3764 | $3.29M | +3.44% |
| 2024-02-11 | $55.87 | $58.10 | $55.00 | $56.4372 | $1.37M | -0.09% |
| 2024-02-10 | $55.37 | $57.87 | $55.03 | $56.4875 | $1.02M | +0.99% |
| 2024-02-09 | $54.67 | $57.96 | $54.45 | $55.9314 | $1.70M | +3.11% |
| 2024-02-08 | $53.58 | $55.87 | $52.90 | $54.243 | $1.53M | +0.92% |
| 2024-02-07 | $51.76 | $55.94 | $51.76 | $53.7473 | $2.26M | +2.88% |
| 2024-02-06 | $53.34 | $53.82 | $52.24 | $52.2411 | $903.98K | -1.95% |
| 2024-02-05 | $53.01 | $53.86 | $52.23 | $53.2798 | $844.50K | +0.09% |
| 2024-02-04 | $54.08 | $54.39 | $52.78 | $53.2329 | $566.74K | -1.55% |
| 2024-02-03 | $55.41 | $55.80 | $53.88 | $54.0728 | $576.63K | -1.55% |
| 2024-02-02 | $53.50 | $57.08 | $53.32 | $54.9241 | $1.05M | +2.70% |
| 2024-02-01 | $53.20 | $53.59 | $51.44 | $53.4778 | $4.23M | +0.99% |
| 2024-01-31 | $57.00 | $57.27 | $52.28 | $52.9538 | $2.36M | -6.58% |
| 2024-01-30 | $55.97 | $59.12 | $55.15 | $56.6852 | $2.93M | +1.44% |
| 2024-01-29 | $53.07 | $56.07 | $52.63 | $55.8813 | $489.01K | +3.84% |
| 2024-01-28 | $53.29 | $54.70 | $52.21 | $53.8171 | $1.30M | +0.85% |
| 2024-01-27 | $53.04 | $54.35 | $52.62 | $53.3628 | $985.35K | +1.88% |
| 2024-01-26 | $49.01 | $52.3806 | $48.54 | $52.3806 | $971.64K | +6.96% |
| 2024-01-25 | $49.86 | $49.87 | $47.73 | $48.9743 | $298.59K | -0.85% |
| 2024-01-24 | $48.80 | $51.03 | $48.46 | $49.3951 | $1.29M | +0.37% |
| 2024-01-23 | $49.74 | $51.16 | $46.24 | $49.2132 | $1.46M | -0.94% |
| 2024-01-22 | $51.66 | $52.58 | $48.73 | $49.6805 | $802.29K | -2.44% |
| 2024-01-21 | $52.51 | $52.59 | $49.57 | $50.9215 | $894.86K | -3.11% |
| 2024-01-20 | $50.89 | $53.49 | $50.33 | $52.5537 | $843.09K | +2.36% |
| 2024-01-19 | $49.61 | $53.59 | $47.79 | $51.34 | $1.68M | -0.34% |
| 2024-01-18 | $54.87 | $54.88 | $50.35 | $51.5145 | $575.59K | -4.84% |
| 2024-01-17 | $55.43 | $57.70 | $53.71 | $54.1338 | $1.30M | -1.41% |
| 2024-01-16 | $53.28 | $56.83 | $53.28 | $54.9086 | $1.85M | +3.19% |
| 2024-01-15 | $52.36 | $54.81 | $52.29 | $53.2112 | $333.76K | +1.44% |
| 2024-01-14 | $54.48 | $55.65 | $52.21 | $52.4543 | $1.10M | -4.10% |
| 2024-01-13 | $53.93 | $54.81 | $52.17 | $54.6971 | $722.59K | +1.04% |
| 2024-01-12 | $57.65 | $58.57 | $51.92 | $54.1337 | $1.97M | -5.49% |
| 2024-01-11 | $56.82 | $60.04 | $55.60 | $57.2759 | $2.19M | +0.28% |
| 2024-01-10 | $52.97 | $58.42 | $50.20 | $57.1166 | $3.45M | +8.83% |
| 2024-01-09 | $55.50 | $55.71 | $51.11 | $52.4836 | $2.04M | -5.46% |
| 2024-01-08 | $51.69 | $56.02 | $46.64 | $55.5144 | $1.78M | +7.56% |
| 2024-01-07 | $54.59 | $56.08 | $50.97 | $51.6107 | $772.55K | -4.83% |
| 2024-01-06 | $57.09 | $57.09 | $51.88 | $54.2324 | $1.46M | -5.02% |
| 2024-01-05 | $60.19 | $60.45 | $54.74 | $57.0967 | $1.25M | -5.10% |
| 2024-01-04 | $59.73 | $60.88 | $56.16 | $60.1624 | $1.48M | +0.77% |
| 2024-01-03 | $68.99 | $70.97 | $55.02 | $59.7054 | $3.99M | -13.49% |
| 2024-01-02 | $71.35 | $72.91 | $68.43 | $69.015 | $1.25M | -2.23% |
| 2024-01-01 | $67.92 | $71.76 | $66.71 | $70.5906 | $1.78M | +3.92% |
Frequently asked questions
What was the MultiversX price on January 1, 2024?
EGLD opened 2024-01-01 at $67.92 and closed that day at $70.5906.
What was the highest price of MultiversX in 2024?
The highest was $77.95 on 2024-03-12; the lowest was $21.51 on 2024-11-03.
How much did MultiversX change in 2024?
EGLD moved -50.37% in 2024, from $67.92 to $33.708.
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.