MultiversX price history in 2025
In 2025 MultiversX (EGLD) went from $33.60 on 2025-01-01 to $5.545 on 2025-12-31, a change of -83.50%. The highest price was $39.30 on 2025-01-06 and the lowest $3.89 on 2025-10-10. About $797.01M was traded across the year. The best day was 2025-11-07 (+19.49%) and the worst 2025-10-10 (-32.56%).
$33.60Open · 2025-01-01
$5.545Close · 2025-12-31
$39.30High · 2025-01-06
$3.89Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $33.60 | $39.30 | $26.38 | $29.5432 | $30.87M | -12.07% |
| February | $29.69 | $30.29 | $17.41 | $21.6565 | $97.40M | -27.06% |
| March | $21.73 | $25.92 | $15.67 | $16.0818 | $74.43M | -25.99% |
| April | $16.08 | $19.96 | $11.76 | $17.2119 | $70.94M | +7.04% |
| May | $17.22 | $22.02 | $14.55 | $15.4902 | $89.07M | -10.05% |
| June | $15.51 | $16.21 | $11.40 | $13.5458 | $47.65M | -12.66% |
| July | $13.55 | $18.47 | $12.84 | $14.2417 | $73.48M | +5.10% |
| August | $14.26 | $16.95 | $13.43 | $14.1457 | $78.22M | -0.80% |
| September | $14.17 | $15.43 | $11.94 | $12.9739 | $69.92M | -8.44% |
| October | $12.98 | $14.51 | $3.89 | $9.1134 | $73.95M | -29.79% |
| November | $9.113 | $10.811 | $6.93 | $7.0928 | $48.89M | -22.17% |
| December | $7.10 | $8.69 | $5.46 | $5.545 | $42.18M | -21.90% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $5.677 | $5.754 | $5.46 | $5.545 | $824.34K | -2.27% |
| 2025-12-30 | $5.844 | $5.844 | $5.574 | $5.6735 | $899.03K | -2.56% |
| 2025-12-29 | $6.119 | $6.256 | $5.732 | $5.8223 | $1.25M | -4.21% |
| 2025-12-28 | $6.296 | $6.45 | $6.06 | $6.0782 | $624.54K | -3.56% |
| 2025-12-27 | $6.144 | $6.32 | $6.13 | $6.3027 | $890.68K | +2.04% |
| 2025-12-26 | $6.13 | $6.28 | $6.037 | $6.1765 | $556.72K | +0.74% |
| 2025-12-25 | $6.30 | $6.41 | $6.10 | $6.1313 | $730.00K | -2.58% |
| 2025-12-24 | $6.327 | $6.349 | $6.13 | $6.2938 | $545.00K | -0.43% |
| 2025-12-23 | $6.337 | $6.381 | $6.179 | $6.321 | $598.14K | -0.12% |
| 2025-12-22 | $6.441 | $6.55 | $6.25 | $6.3283 | $677.94K | -1.73% |
| 2025-12-21 | $6.674 | $6.77 | $6.32 | $6.44 | $617.25K | -3.49% |
| 2025-12-20 | $6.63 | $6.692 | $6.58 | $6.6726 | $401.16K | +0.63% |
| 2025-12-19 | $6.332 | $6.74 | $6.25 | $6.6311 | $777.80K | +4.68% |
| 2025-12-18 | $6.43 | $6.633 | $6.152 | $6.3345 | $761.46K | -1.76% |
| 2025-12-17 | $6.931 | $6.99 | $6.414 | $6.4477 | $888.83K | -6.99% |
| 2025-12-16 | $6.89 | $7.016 | $6.74 | $6.9322 | $825.25K | +0.41% |
| 2025-12-15 | $7.102 | $7.304 | $6.684 | $6.9039 | $885.36K | -2.79% |
| 2025-12-14 | $7.48 | $7.52 | $7.036 | $7.1022 | $547.98K | -5.05% |
| 2025-12-13 | $7.393 | $7.609 | $7.393 | $7.4802 | $875.06K | +0.99% |
| 2025-12-12 | $7.54 | $7.674 | $7.196 | $7.4065 | $736.71K | -1.87% |
| 2025-12-11 | $7.78 | $7.78 | $7.50 | $7.5475 | $757.16K | -2.45% |
| 2025-12-10 | $8.181 | $8.19 | $7.71 | $7.7373 | $938.12K | -5.42% |
| 2025-12-09 | $8.02 | $8.49 | $7.90 | $8.1808 | $1.61M | +2.04% |
| 2025-12-08 | $7.90 | $8.175 | $7.793 | $8.0172 | $1.34M | +1.14% |
| 2025-12-07 | $7.93 | $8.089 | $7.575 | $7.9266 | $1.86M | -0.07% |
| 2025-12-06 | $8.502 | $8.587 | $7.903 | $7.9321 | $2.52M | -6.66% |
| 2025-12-05 | $7.165 | $8.69 | $7.165 | $8.4984 | $13.57M | +18.64% |
| 2025-12-04 | $7.576 | $7.621 | $7.095 | $7.1635 | $581.68K | -4.87% |
| 2025-12-03 | $7.446 | $7.72 | $7.36 | $7.5305 | $1.34M | +0.99% |
| 2025-12-02 | $6.801 | $7.56 | $6.75 | $7.457 | $1.71M | +9.60% |
| 2025-12-01 | $7.10 | $7.112 | $6.596 | $6.8037 | $1.04M | -4.08% |
| 2025-11-30 | $7.123 | $7.274 | $6.93 | $7.0928 | $1.04M | -0.39% |
| 2025-11-29 | $7.478 | $7.493 | $7.05 | $7.1205 | $1.30M | -4.79% |
| 2025-11-28 | $7.86 | $7.94 | $7.459 | $7.479 | $701.65K | -4.47% |
| 2025-11-27 | $7.95 | $8.236 | $7.81 | $7.8287 | $1.26M | -1.35% |
| 2025-11-26 | $7.95 | $8.08 | $7.657 | $7.9357 | $600.55K | -0.20% |
| 2025-11-25 | $7.892 | $7.985 | $7.594 | $7.9517 | $537.44K | +1.02% |
| 2025-11-24 | $7.46 | $8.05 | $7.392 | $7.8716 | $673.55K | +5.11% |
| 2025-11-23 | $7.435 | $7.58 | $7.39 | $7.4887 | $504.94K | +0.52% |
| 2025-11-22 | $7.43 | $7.55 | $7.215 | $7.4497 | $581.75K | +0.38% |
| 2025-11-21 | $7.835 | $7.997 | $7.065 | $7.4214 | $1.36M | -5.28% |
| 2025-11-20 | $8.231 | $8.50 | $7.68 | $7.8351 | $1.00M | -4.83% |
| 2025-11-19 | $8.406 | $8.47 | $7.747 | $8.2329 | $1.09M | -2.04% |
| 2025-11-18 | $8.16 | $8.567 | $8.022 | $8.4042 | $774.02K | +2.61% |
| 2025-11-17 | $8.408 | $8.602 | $7.99 | $8.1901 | $1.22M | -2.47% |
| 2025-11-16 | $8.729 | $8.894 | $8.227 | $8.3976 | $732.23K | -3.81% |
| 2025-11-15 | $8.65 | $9.004 | $8.628 | $8.7302 | $411.65K | +0.63% |
| 2025-11-14 | $8.978 | $9.048 | $8.48 | $8.6756 | $1.23M | -3.17% |
| 2025-11-13 | $9.221 | $9.60 | $8.699 | $8.9598 | $1.58M | -3.06% |
| 2025-11-12 | $9.43 | $9.886 | $9.071 | $9.243 | $1.13M | -1.94% |
| 2025-11-11 | $10.101 | $10.231 | $9.39 | $9.426 | $1.73M | -6.69% |
| 2025-11-10 | $10.08 | $10.305 | $9.847 | $10.1014 | $1.71M | +0.31% |
| 2025-11-09 | $10.31 | $10.811 | $9.573 | $10.0699 | $3.88M | -1.93% |
| 2025-11-08 | $10.124 | $10.724 | $9.85 | $10.2677 | $4.71M | +1.80% |
| 2025-11-07 | $8.443 | $10.723 | $8.434 | $10.0863 | $7.51M | +19.49% |
| 2025-11-06 | $8.517 | $8.543 | $7.992 | $8.441 | $1.87M | -0.91% |
| 2025-11-05 | $8.27 | $8.61 | $7.876 | $8.5186 | $1.27M | +2.97% |
| 2025-11-04 | $8.59 | $8.752 | $7.782 | $8.2729 | $2.79M | -3.58% |
| 2025-11-03 | $9.78 | $9.78 | $8.22 | $8.5802 | $2.69M | -12.28% |
| 2025-11-02 | $9.705 | $9.98 | $9.408 | $9.7808 | $1.38M | +1.11% |
| 2025-11-01 | $9.113 | $9.719 | $9.058 | $9.6736 | $1.64M | +6.15% |
| 2025-10-31 | $9.127 | $9.31 | $8.926 | $9.1134 | $888.82K | -0.37% |
| 2025-10-30 | $9.66 | $10.00 | $8.726 | $9.1468 | $3.46M | -5.36% |
| 2025-10-29 | $9.57 | $9.94 | $9.481 | $9.6646 | $1.40M | +0.88% |
| 2025-10-28 | $9.638 | $10.027 | $9.35 | $9.5804 | $2.34M | -1.03% |
| 2025-10-27 | $9.96 | $10.148 | $9.557 | $9.6805 | $1.30M | -2.48% |
| 2025-10-26 | $9.825 | $10.10 | $9.671 | $9.9263 | $981.78K | +0.75% |
| 2025-10-25 | $9.897 | $9.908 | $9.676 | $9.852 | $688.74K | -0.37% |
| 2025-10-24 | $9.76 | $10.01 | $9.644 | $9.8884 | $1.13M | +1.42% |
| 2025-10-23 | $9.374 | $9.929 | $9.337 | $9.7499 | $1.00M | +4.03% |
| 2025-10-22 | $9.728 | $9.797 | $9.136 | $9.3719 | $1.69M | -3.52% |
| 2025-10-21 | $10.017 | $10.381 | $9.552 | $9.7134 | $1.92M | -3.01% |
| 2025-10-20 | $9.828 | $10.269 | $9.646 | $10.0149 | $1.45M | +1.76% |
| 2025-10-19 | $9.729 | $10.007 | $9.47 | $9.8417 | $1.32M | +1.00% |
| 2025-10-18 | $9.523 | $9.877 | $9.51 | $9.7443 | $987.49K | +2.22% |
| 2025-10-17 | $9.691 | $9.85 | $8.956 | $9.5328 | $2.52M | -1.23% |
| 2025-10-16 | $10.097 | $10.36 | $9.536 | $9.6518 | $2.55M | -4.44% |
| 2025-10-15 | $10.687 | $10.989 | $9.964 | $10.1003 | $1.44M | -5.49% |
| 2025-10-14 | $11.32 | $11.37 | $10.11 | $10.687 | $2.32M | -5.58% |
| 2025-10-13 | $10.62 | $11.72 | $10.40 | $11.3182 | $2.65M | +6.08% |
| 2025-10-12 | $9.55 | $10.79 | $9.42 | $10.6693 | $3.33M | +11.74% |
| 2025-10-11 | $8.91 | $10.42 | $8.69 | $9.548 | $6.73M | +7.27% |
| 2025-10-10 | $13.26 | $13.69 | $3.89 | $8.9009 | $8.80M | -32.56% |
| 2025-10-09 | $13.51 | $13.56 | $12.74 | $13.199 | $2.46M | -2.30% |
| 2025-10-08 | $13.35 | $13.56 | $12.96 | $13.51 | $1.72M | +1.51% |
| 2025-10-07 | $14.01 | $14.16 | $13.26 | $13.3096 | $2.42M | -5.08% |
| 2025-10-06 | $13.59 | $14.18 | $13.47 | $14.0214 | $2.49M | +3.18% |
| 2025-10-05 | $13.46 | $14.31 | $13.21 | $13.5887 | $3.84M | +0.94% |
| 2025-10-04 | $14.22 | $14.31 | $13.31 | $13.4615 | $3.46M | -5.31% |
| 2025-10-03 | $14.13 | $14.51 | $13.90 | $14.2158 | $2.19M | +0.40% |
| 2025-10-02 | $13.67 | $14.26 | $13.60 | $14.1584 | $2.48M | +3.38% |
| 2025-10-01 | $12.98 | $13.72 | $12.81 | $13.696 | $1.98M | +5.57% |
| 2025-09-30 | $13.24 | $13.28 | $12.55 | $12.9739 | $1.78M | -2.00% |
| 2025-09-29 | $13.36 | $13.41 | $12.90 | $13.2385 | $1.52M | -0.67% |
| 2025-09-28 | $12.97 | $13.45 | $12.67 | $13.3283 | $1.39M | +2.65% |
| 2025-09-27 | $13.05 | $13.39 | $12.82 | $12.9845 | $1.75M | -0.50% |
| 2025-09-26 | $12.15 | $13.19 | $12.09 | $13.0495 | $3.09M | +7.46% |
| 2025-09-25 | $13.05 | $13.07 | $11.94 | $12.1441 | $2.36M | -6.93% |
| 2025-09-24 | $12.84 | $13.35 | $12.61 | $13.0482 | $1.38M | +1.22% |
| 2025-09-23 | $13.09 | $13.27 | $12.72 | $12.8906 | $1.60M | -1.59% |
| 2025-09-22 | $14.38 | $14.49 | $12.78 | $13.0984 | $3.82M | -8.92% |
| 2025-09-21 | $14.27 | $14.69 | $14.19 | $14.3812 | $1.44M | +0.73% |
| 2025-09-20 | $14.09 | $14.36 | $13.89 | $14.2775 | $1.07M | +1.30% |
| 2025-09-19 | $14.47 | $14.78 | $13.95 | $14.0938 | $3.11M | -2.33% |
| 2025-09-18 | $14.39 | $14.67 | $14.18 | $14.4305 | $2.58M | +0.22% |
| 2025-09-17 | $13.98 | $14.47 | $13.63 | $14.3985 | $2.15M | +3.23% |
| 2025-09-16 | $13.90 | $14.10 | $13.62 | $13.9479 | $1.52M | +0.30% |
| 2025-09-15 | $14.76 | $14.95 | $13.67 | $13.9055 | $3.88M | -5.79% |
| 2025-09-14 | $14.71 | $15.43 | $14.29 | $14.76 | $4.85M | +0.88% |
| 2025-09-13 | $14.51 | $14.85 | $14.32 | $14.6307 | $2.80M | +0.75% |
| 2025-09-12 | $14.16 | $14.5219 | $13.89 | $14.5219 | $2.40M | +2.73% |
| 2025-09-11 | $14.19 | $14.33 | $13.85 | $14.136 | $2.52M | -0.04% |
| 2025-09-10 | $14.03 | $14.30 | $13.92 | $14.141 | $2.32M | +0.61% |
| 2025-09-09 | $14.02 | $14.58 | $13.81 | $14.0554 | $2.84M | +0.34% |
| 2025-09-08 | $13.72 | $14.13 | $13.64 | $14.0072 | $2.38M | +1.82% |
| 2025-09-07 | $13.64 | $13.87 | $13.59 | $13.7571 | $1.05M | +0.82% |
| 2025-09-06 | $13.94 | $14.00 | $13.51 | $13.6447 | $1.29M | -1.88% |
| 2025-09-05 | $13.73 | $14.25 | $13.68 | $13.9067 | $2.50M | +1.16% |
| 2025-09-04 | $14.04 | $14.10 | $13.60 | $13.7466 | $2.04M | -1.77% |
| 2025-09-03 | $14.25 | $14.37 | $13.9942 | $13.9942 | $1.63M | -1.82% |
| 2025-09-02 | $13.91 | $14.44 | $13.86 | $14.2534 | $2.95M | +2.39% |
| 2025-09-01 | $14.17 | $14.81 | $13.61 | $13.9205 | $3.91M | -1.59% |
| 2025-08-31 | $14.40 | $14.87 | $14.1457 | $14.1457 | $1.74M | -1.81% |
| 2025-08-30 | $14.42 | $14.64 | $14.14 | $14.4068 | $1.58M | -0.18% |
| 2025-08-29 | $15.29 | $15.63 | $14.06 | $14.4327 | $3.39M | -5.63% |
| 2025-08-28 | $14.83 | $15.30 | $14.74 | $15.294 | $1.61M | +2.92% |
| 2025-08-27 | $15.03 | $15.30 | $14.73 | $14.8595 | $2.29M | -1.09% |
| 2025-08-26 | $14.23 | $15.12 | $14.00 | $15.0236 | $2.10M | +5.62% |
| 2025-08-25 | $15.67 | $15.89 | $14.02 | $14.2243 | $3.84M | -9.23% |
| 2025-08-24 | $15.98 | $16.41 | $15.34 | $15.6713 | $4.72M | -1.45% |
| 2025-08-23 | $16.10 | $16.26 | $15.68 | $15.9024 | $2.04M | -1.10% |
| 2025-08-22 | $14.74 | $16.23 | $14.19 | $16.0789 | $3.95M | +9.18% |
| 2025-08-21 | $15.22 | $15.41 | $14.65 | $14.7272 | $1.57M | -2.97% |
| 2025-08-20 | $14.37 | $15.32 | $14.26 | $15.178 | $2.14M | +5.62% |
| 2025-08-19 | $14.87 | $15.07 | $14.30 | $14.37 | $2.87M | -3.14% |
| 2025-08-18 | $15.57 | $15.66 | $14.68 | $14.8355 | $2.35M | -4.72% |
| 2025-08-17 | $15.38 | $16.03 | $15.25 | $15.571 | $1.53M | +1.24% |
| 2025-08-16 | $14.94 | $15.44 | $14.91 | $15.3798 | $953.64K | +2.55% |
| 2025-08-15 | $15.24 | $15.60 | $14.48 | $14.9981 | $2.37M | -1.61% |
| 2025-08-14 | $16.74 | $16.95 | $14.95 | $15.2443 | $3.92M | -8.93% |
| 2025-08-13 | $16.07 | $16.84 | $16.01 | $16.7383 | $5.33M | +4.18% |
| 2025-08-12 | $15.10 | $16.24 | $14.85 | $16.0673 | $2.24M | +6.36% |
| 2025-08-11 | $16.08 | $16.44 | $14.99 | $15.1068 | $1.86M | -5.70% |
| 2025-08-10 | $16.15 | $16.49 | $15.60 | $16.0198 | $1.93M | -0.60% |
| 2025-08-09 | $15.55 | $16.35 | $15.52 | $16.1163 | $1.87M | +3.69% |
| 2025-08-08 | $15.28 | $15.70 | $15.07 | $15.543 | $6.03M | +1.89% |
| 2025-08-07 | $15.14 | $15.68 | $14.81 | $15.2549 | $5.96M | +4.96% |
| 2025-08-06 | $14.31 | $14.71 | $13.89 | $14.5339 | $1.27M | +1.32% |
| 2025-08-05 | $14.88 | $14.92 | $14.01 | $14.3447 | $1.31M | -3.62% |
| 2025-08-04 | $14.28 | $14.96 | $14.26 | $14.884 | $1.07M | +3.94% |
| 2025-08-03 | $13.79 | $14.35 | $13.60 | $14.3199 | $1.13M | +3.37% |
| 2025-08-02 | $13.93 | $14.12 | $13.43 | $13.8525 | $998.26K | -0.43% |
| 2025-08-01 | $14.26 | $14.41 | $13.55 | $13.9122 | $2.27M | -2.31% |
| 2025-07-31 | $15.13 | $15.46 | $14.19 | $14.2417 | $1.47M | -5.59% |
| 2025-07-30 | $15.32 | $15.32 | $14.30 | $15.0849 | $2.36M | -1.08% |
| 2025-07-29 | $15.76 | $16.20 | $15.12 | $15.2497 | $2.49M | -3.04% |
| 2025-07-28 | $16.97 | $17.27 | $15.60 | $15.7286 | $3.09M | -7.31% |
| 2025-07-27 | $16.38 | $17.04 | $16.34 | $16.9683 | $2.81M | +3.33% |
| 2025-07-26 | $16.37 | $16.67 | $16.23 | $16.4219 | $1.72M | +0.32% |
| 2025-07-25 | $16.08 | $16.46 | $15.50 | $16.3699 | $2.40M | +2.11% |
| 2025-07-24 | $16.71 | $17.05 | $15.60 | $16.0316 | $3.79M | -3.97% |
| 2025-07-23 | $18.19 | $18.44 | $16.22 | $16.6945 | $4.52M | -8.19% |
| 2025-07-22 | $17.83 | $18.21 | $16.97 | $18.1842 | $3.65M | +2.08% |
| 2025-07-21 | $17.54 | $18.47 | $17.28 | $17.813 | $3.86M | +1.51% |
| 2025-07-20 | $17.05 | $17.95 | $16.94 | $17.5482 | $4.02M | +2.90% |
| 2025-07-19 | $16.65 | $17.20 | $16.24 | $17.054 | $1.62M | +2.49% |
| 2025-07-18 | $16.70 | $17.79 | $16.26 | $16.6396 | $3.98M | -0.52% |
| 2025-07-17 | $16.41 | $16.82 | $15.99 | $16.7264 | $2.78M | +1.91% |
| 2025-07-16 | $15.79 | $16.88 | $15.55 | $16.4135 | $4.57M | +3.56% |
| 2025-07-15 | $15.37 | $15.8499 | $14.75 | $15.8499 | $2.89M | +3.30% |
| 2025-07-14 | $15.62 | $16.25 | $15.12 | $15.3443 | $2.73M | -1.73% |
| 2025-07-13 | $15.25 | $15.95 | $15.16 | $15.6145 | $2.13M | +2.42% |
| 2025-07-12 | $15.18 | $15.50 | $14.72 | $15.2462 | $1.55M | +0.64% |
| 2025-07-11 | $15.16 | $15.85 | $14.90 | $15.1499 | $3.09M | -0.32% |
| 2025-07-10 | $14.22 | $15.23 | $14.11 | $15.1982 | $2.01M | +6.87% |
| 2025-07-09 | $13.65 | $14.39 | $13.49 | $14.2214 | $1.27M | +4.00% |
| 2025-07-08 | $13.31 | $13.73 | $13.10 | $13.6746 | $871.13K | +2.71% |
| 2025-07-07 | $13.39 | $13.53 | $13.13 | $13.3142 | $854.76K | -0.51% |
| 2025-07-06 | $13.27 | $13.62 | $13.12 | $13.3826 | $742.44K | +0.71% |
| 2025-07-05 | $13.35 | $13.45 | $13.03 | $13.2878 | $763.05K | -0.34% |
| 2025-07-04 | $14.11 | $14.13 | $13.16 | $13.3336 | $1.21M | -5.47% |
| 2025-07-03 | $14.21 | $14.28 | $13.83 | $14.1048 | $1.23M | -0.38% |
| 2025-07-02 | $12.92 | $14.39 | $12.89 | $14.1585 | $1.99M | +9.59% |
| 2025-07-01 | $13.55 | $13.59 | $12.84 | $12.92 | $1.03M | -4.62% |
| 2025-06-30 | $13.97 | $14.23 | $13.41 | $13.5458 | $1.40M | -3.04% |
| 2025-06-29 | $13.48 | $14.10 | $13.32 | $13.97 | $900.62K | +3.82% |
| 2025-06-28 | $13.07 | $13.53 | $13.00 | $13.4565 | $778.84K | +2.81% |
| 2025-06-27 | $13.03 | $13.23 | $12.74 | $13.0885 | $1.21M | +0.46% |
| 2025-06-26 | $13.26 | $13.72 | $12.93 | $13.0288 | $1.44M | -1.56% |
| 2025-06-25 | $13.75 | $13.82 | $13.21 | $13.2347 | $1.10M | -3.40% |
| 2025-06-24 | $13.54 | $13.93 | $13.34 | $13.7003 | $1.70M | +0.99% |
| 2025-06-23 | $12.04 | $13.64 | $11.99 | $13.5657 | $2.32M | +12.71% |
| 2025-06-22 | $12.64 | $12.74 | $11.40 | $12.0357 | $2.64M | -4.73% |
| 2025-06-21 | $13.26 | $13.56 | $12.28 | $12.6338 | $1.33M | -4.67% |
| 2025-06-20 | $13.64 | $14.05 | $12.94 | $13.2525 | $1.59M | -2.74% |
| 2025-06-19 | $13.80 | $13.94 | $13.46 | $13.6254 | $900.93K | -1.08% |
| 2025-06-18 | $13.55 | $13.86 | $13.21 | $13.7743 | $1.62M | +1.65% |
| 2025-06-17 | $14.20 | $14.30 | $13.22 | $13.5506 | $2.19M | -4.59% |
| 2025-06-16 | $13.95 | $14.73 | $13.78 | $14.2019 | $1.80M | +1.78% |
| 2025-06-15 | $13.94 | $14.05 | $13.61 | $13.9535 | $827.25K | +0.12% |
| 2025-06-14 | $14.07 | $14.10 | $13.67 | $13.9363 | $1.06M | -0.83% |
| 2025-06-13 | $14.33 | $14.41 | $13.33 | $14.0534 | $2.60M | -1.58% |
| 2025-06-12 | $15.40 | $15.40 | $14.23 | $14.2797 | $2.47M | -7.26% |
| 2025-06-11 | $16.18 | $16.19 | $15.26 | $15.3983 | $2.05M | -4.76% |
| 2025-06-10 | $15.75 | $16.21 | $15.48 | $16.1682 | $3.29M | +2.57% |
| 2025-06-09 | $15.14 | $15.80 | $14.83 | $15.7631 | $2.47M | +3.92% |
| 2025-06-08 | $15.41 | $15.42 | $14.98 | $15.1678 | $1.09M | -1.36% |
| 2025-06-07 | $14.97 | $15.51 | $14.89 | $15.3764 | $1.04M | +2.43% |
| 2025-06-06 | $14.43 | $15.33 | $14.36 | $15.0123 | $1.89M | +4.03% |
| 2025-06-05 | $15.54 | $15.85 | $14.27 | $14.4309 | $2.38M | -7.09% |
| 2025-06-04 | $15.93 | $16.16 | $15.43 | $15.5317 | $740.39K | -2.38% |
| 2025-06-03 | $15.89 | $16.20 | $15.78 | $15.9101 | $736.50K | +0.01% |
| 2025-06-02 | $15.62 | $15.92 | $15.18 | $15.9085 | $1.03M | +2.09% |
| 2025-06-01 | $15.51 | $15.72 | $15.07 | $15.5823 | $1.05M | +0.59% |
| 2025-05-31 | $14.87 | $15.59 | $14.63 | $15.4902 | $2.58M | +3.53% |
| 2025-05-30 | $17.21 | $17.21 | $14.75 | $14.962 | $3.49M | -13.06% |
| 2025-05-29 | $18.05 | $18.42 | $17.13 | $17.21 | $1.37M | -4.14% |
| 2025-05-28 | $18.24 | $18.94 | $17.59 | $17.9535 | $2.03M | -1.02% |
| 2025-05-27 | $17.94 | $18.62 | $17.50 | $18.1379 | $1.51M | +0.74% |
| 2025-05-26 | $17.84 | $18.54 | $17.67 | $18.0051 | $1.04M | +0.55% |
| 2025-05-25 | $17.81 | $17.96 | $17.01 | $17.9074 | $1.10M | +1.39% |
| 2025-05-24 | $17.88 | $18.22 | $17.6627 | $17.6627 | $886.18K | -1.33% |
| 2025-05-23 | $19.74 | $20.28 | $17.85 | $17.9013 | $2.61M | -9.34% |
| 2025-05-22 | $18.87 | $19.80 | $18.81 | $19.7448 | $1.37M | +4.61% |
| 2025-05-21 | $18.34 | $19.22 | $17.98 | $18.8755 | $1.94M | +2.53% |
| 2025-05-20 | $18.32 | $18.61 | $17.62 | $18.41 | $1.13M | +0.77% |
| 2025-05-19 | $19.02 | $19.10 | $17.43 | $18.2694 | $1.93M | -3.96% |
| 2025-05-18 | $18.08 | $19.44 | $17.89 | $19.0223 | $1.78M | +5.20% |
| 2025-05-17 | $18.55 | $18.69 | $17.90 | $18.0824 | $1.50M | -2.23% |
| 2025-05-16 | $19.38 | $19.64 | $18.45 | $18.4957 | $1.86M | -4.39% |
| 2025-05-15 | $20.18 | $20.41 | $18.85 | $19.3459 | $15.09M | -4.25% |
| 2025-05-14 | $20.40 | $22.02 | $19.88 | $20.2042 | $9.40M | -1.02% |
| 2025-05-13 | $19.64 | $20.74 | $18.48 | $20.4123 | $4.77M | +4.15% |
| 2025-05-12 | $19.40 | $20.38 | $18.54 | $19.5982 | $4.30M | +1.10% |
| 2025-05-11 | $20.13 | $20.28 | $19.02 | $19.3857 | $3.12M | -3.71% |
| 2025-05-10 | $18.99 | $20.24 | $18.60 | $20.1326 | $3.48M | +6.04% |
| 2025-05-09 | $17.06 | $21.06 | $17.04 | $18.9853 | $10.80M | +11.30% |
| 2025-05-08 | $15.37 | $17.15 | $15.33 | $17.0579 | $1.24M | +10.98% |
| 2025-05-07 | $15.08 | $15.48 | $14.98 | $15.37 | $1.02M | +1.74% |
| 2025-05-06 | $15.49 | $15.67 | $14.55 | $15.1075 | $1.16M | -1.85% |
| 2025-05-05 | $15.66 | $16.06 | $15.29 | $15.3926 | $1.11M | -1.43% |
| 2025-05-04 | $16.37 | $16.37 | $15.46 | $15.6163 | $1.48M | -4.58% |
| 2025-05-03 | $17.68 | $17.79 | $16.24 | $16.3658 | $1.07M | -7.39% |
| 2025-05-02 | $17.90 | $18.30 | $17.47 | $17.6708 | $1.19M | -0.98% |
| 2025-05-01 | $17.22 | $18.17 | $17.10 | $17.8463 | $1.73M | +3.69% |
| 2025-04-30 | $16.78 | $17.59 | $16.39 | $17.2119 | $1.36M | +2.35% |
| 2025-04-29 | $17.47 | $17.53 | $16.58 | $16.8163 | $1.39M | -3.47% |
| 2025-04-28 | $17.05 | $17.73 | $16.57 | $17.4207 | $1.99M | +2.20% |
| 2025-04-27 | $17.67 | $17.71 | $16.81 | $17.0459 | $1.90M | -3.53% |
| 2025-04-26 | $17.64 | $18.01 | $17.08 | $17.67 | $2.69M | +0.30% |
| 2025-04-25 | $16.25 | $19.96 | $16.23 | $17.6177 | $12.56M | +8.48% |
| 2025-04-24 | $15.44 | $16.27 | $14.82 | $16.2411 | $1.69M | +5.17% |
| 2025-04-23 | $15.07 | $15.76 | $15.02 | $15.4429 | $2.66M | +1.91% |
| 2025-04-22 | $13.97 | $15.1531 | $13.71 | $15.1531 | $2.66M | +8.47% |
| 2025-04-21 | $14.19 | $14.68 | $13.92 | $13.97 | $1.62M | -1.91% |
| 2025-04-20 | $14.56 | $14.93 | $14.04 | $14.2417 | $1.19M | -1.83% |
| 2025-04-19 | $14.17 | $14.59 | $14.07 | $14.5078 | $1.01M | +2.33% |
| 2025-04-18 | $13.76 | $14.55 | $13.62 | $14.1771 | $1.28M | +3.15% |
| 2025-04-17 | $13.45 | $13.89 | $13.37 | $13.7448 | $822.39K | +1.97% |
| 2025-04-16 | $13.70 | $13.83 | $13.14 | $13.4796 | $1.51M | -1.41% |
| 2025-04-15 | $14.06 | $14.38 | $13.66 | $13.6724 | $1.33M | -2.76% |
| 2025-04-14 | $13.89 | $14.64 | $13.87 | $14.0603 | $1.23M | +0.99% |
| 2025-04-13 | $14.53 | $14.62 | $13.70 | $13.9222 | $1.08M | -4.16% |
| 2025-04-12 | $14.33 | $14.72 | $13.92 | $14.5269 | $994.17K | +1.05% |
| 2025-04-11 | $13.79 | $14.56 | $13.61 | $14.3752 | $1.58M | +4.30% |
| 2025-04-10 | $14.21 | $14.29 | $13.37 | $13.7828 | $1.20M | -2.98% |
| 2025-04-09 | $12.50 | $14.32 | $12.15 | $14.2064 | $2.03M | +13.65% |
| 2025-04-08 | $13.04 | $13.47 | $12.45 | $12.50 | $1.67M | -4.23% |
| 2025-04-07 | $12.63 | $13.89 | $11.76 | $13.0526 | $4.26M | +3.35% |
| 2025-04-06 | $14.07 | $14.22 | $12.28 | $12.63 | $2.62M | -10.05% |
| 2025-04-05 | $14.66 | $14.77 | $13.71 | $14.0419 | $3.32M | -4.22% |
| 2025-04-04 | $15.26 | $15.44 | $14.51 | $14.66 | $5.51M | -3.91% |
| 2025-04-03 | $15.30 | $15.87 | $14.69 | $15.2558 | $3.68M | -0.30% |
| 2025-04-02 | $16.49 | $16.75 | $15.05 | $15.3009 | $2.41M | -7.31% |
| 2025-04-01 | $16.08 | $16.75 | $15.92 | $16.5069 | $1.69M | +2.64% |
| 2025-03-31 | $16.35 | $16.42 | $15.67 | $16.0818 | $1.57M | -1.09% |
| 2025-03-30 | $16.16 | $16.77 | $15.94 | $16.259 | $1.39M | +0.12% |
| 2025-03-29 | $17.09 | $17.17 | $15.83 | $16.2399 | $2.08M | -4.95% |
| 2025-03-28 | $18.75 | $18.76 | $16.69 | $17.0853 | $2.97M | -8.88% |
| 2025-03-27 | $19.02 | $19.46 | $18.58 | $18.75 | $1.32M | -1.18% |
| 2025-03-26 | $19.94 | $19.94 | $18.83 | $18.9744 | $2.33M | -4.82% |
| 2025-03-25 | $19.29 | $19.99 | $19.18 | $19.9359 | $1.67M | +2.96% |
| 2025-03-24 | $18.47 | $19.42 | $18.22 | $19.3623 | $2.90M | +4.86% |
| 2025-03-23 | $18.13 | $19.11 | $18.05 | $18.4657 | $1.90M | +1.38% |
| 2025-03-22 | $17.92 | $18.49 | $17.89 | $18.2138 | $1.54M | +1.17% |
| 2025-03-21 | $18.11 | $18.33 | $17.65 | $18.0039 | $1.06M | -0.07% |
| 2025-03-20 | $18.72 | $18.78 | $17.72 | $18.0166 | $1.26M | -3.76% |
| 2025-03-19 | $18.03 | $18.74 | $17.96 | $18.72 | $1.59M | +3.01% |
| 2025-03-18 | $18.36 | $18.43 | $17.40 | $18.1733 | $1.87M | -1.06% |
| 2025-03-17 | $17.76 | $18.51 | $17.73 | $18.3683 | $1.41M | +3.08% |
| 2025-03-16 | $18.42 | $18.46 | $17.59 | $17.8189 | $1.34M | -2.62% |
| 2025-03-15 | $18.02 | $18.54 | $17.88 | $18.2989 | $873.66K | +1.31% |
| 2025-03-14 | $17.57 | $18.30 | $17.50 | $18.0622 | $1.20M | +2.82% |
| 2025-03-13 | $18.45 | $18.49 | $17.17 | $17.567 | $1.90M | -4.78% |
| 2025-03-12 | $18.21 | $18.91 | $17.57 | $18.4484 | $2.06M | +1.48% |
| 2025-03-11 | $17.50 | $18.56 | $16.22 | $18.1792 | $3.66M | +3.27% |
| 2025-03-10 | $18.52 | $19.33 | $17.29 | $17.6037 | $3.97M | -5.02% |
| 2025-03-09 | $20.03 | $20.14 | $17.97 | $18.5337 | $2.87M | -7.47% |
| 2025-03-08 | $20.05 | $20.34 | $19.74 | $20.0309 | $1.65M | -0.05% |
| 2025-03-07 | $20.62 | $21.08 | $19.39 | $20.0412 | $3.18M | -3.04% |
| 2025-03-06 | $21.63 | $22.43 | $20.39 | $20.6704 | $2.93M | -3.92% |
| 2025-03-05 | $21.29 | $22.04 | $20.88 | $21.514 | $2.83M | +1.11% |
| 2025-03-04 | $22.62 | $22.73 | $20.10 | $21.2779 | $5.47M | -5.93% |
| 2025-03-03 | $25.48 | $25.92 | $22.42 | $22.62 | $6.79M | -11.22% |
| 2025-03-02 | $21.68 | $25.49 | $21.43 | $25.4779 | $5.01M | +17.07% |
| 2025-03-01 | $21.73 | $22.06 | $21.07 | $21.7627 | $1.84M | +0.49% |
| 2025-02-28 | $22.19 | $22.22 | $20.12 | $21.6565 | $4.35M | -2.39% |
| 2025-02-27 | $21.24 | $22.70 | $20.95 | $22.1858 | $2.99M | +4.51% |
| 2025-02-26 | $21.06 | $21.72 | $20.32 | $21.2291 | $3.67M | +0.37% |
| 2025-02-25 | $20.36 | $22.27 | $19.15 | $21.1509 | $8.51M | +3.39% |
| 2025-02-24 | $23.24 | $23.38 | $20.11 | $20.4576 | $4.00M | -12.02% |
| 2025-02-23 | $23.45 | $24.62 | $22.79 | $23.2526 | $2.06M | -0.09% |
| 2025-02-22 | $22.40 | $23.54 | $22.27 | $23.2742 | $1.80M | +3.90% |
| 2025-02-21 | $23.17 | $24.40 | $22.04 | $22.40 | $3.43M | -3.65% |
| 2025-02-20 | $21.97 | $23.27 | $21.89 | $23.2489 | $2.18M | +5.69% |
| 2025-02-19 | $21.56 | $22.18 | $21.23 | $21.9976 | $1.41M | +1.91% |
| 2025-02-18 | $22.53 | $22.67 | $20.82 | $21.5861 | $1.75M | -4.17% |
| 2025-02-17 | $22.41 | $23.34 | $21.95 | $22.5259 | $1.67M | +0.34% |
| 2025-02-16 | $22.52 | $22.87 | $22.22 | $22.4498 | $1.28M | -0.28% |
| 2025-02-15 | $23.29 | $23.54 | $22.19 | $22.5125 | $1.39M | -2.99% |
| 2025-02-14 | $23.07 | $24.10 | $22.87 | $23.2057 | $2.47M | +0.27% |
| 2025-02-13 | $23.83 | $24.11 | $22.72 | $23.1424 | $2.07M | -2.87% |
| 2025-02-12 | $22.81 | $24.07 | $21.87 | $23.826 | $2.90M | +4.54% |
| 2025-02-11 | $22.50 | $23.85 | $22.37 | $22.7904 | $2.75M | +1.28% |
| 2025-02-10 | $22.32 | $22.99 | $21.39 | $22.5013 | $2.34M | +0.82% |
| 2025-02-09 | $21.93 | $23.07 | $21.01 | $22.3186 | $2.88M | +1.29% |
| 2025-02-08 | $21.37 | $22.05 | $20.86 | $22.0334 | $1.91M | +3.27% |
| 2025-02-07 | $21.04 | $22.82 | $20.65 | $21.3349 | $3.13M | +1.42% |
| 2025-02-06 | $21.88 | $22.35 | $20.71 | $21.0366 | $3.22M | -3.86% |
| 2025-02-05 | $22.84 | $23.08 | $21.55 | $21.8814 | $2.56M | -4.01% |
| 2025-02-04 | $24.61 | $24.89 | $22.02 | $22.7952 | $5.83M | -7.38% |
| 2025-02-03 | $23.97 | $24.74 | $17.41 | $24.6117 | $15.84M | +2.67% |
| 2025-02-02 | $27.11 | $27.66 | $22.68 | $23.9713 | $6.03M | -11.19% |
| 2025-02-01 | $29.69 | $30.29 | $26.98 | $26.9913 | $2.95M | -8.64% |
| 2025-01-31 | $30.29 | $31.16 | $29.52 | $29.5432 | $2.99M | -2.95% |
| 2025-01-30 | $28.09 | $30.48 | $27.93 | $30.4404 | $3.61M | +8.36% |
| 2025-01-29 | $27.19 | $28.91 | $27.00 | $28.0917 | $2.87M | +3.01% |
| 2025-01-28 | $28.81 | $29.03 | $26.81 | $27.2718 | $2.35M | -5.05% |
| 2025-01-27 | $29.43 | $29.49 | $26.38 | $28.7222 | $3.22M | -2.39% |
| 2025-01-26 | $30.14 | $31.00 | $29.42 | $29.4258 | $440.65K | -2.76% |
| 2025-01-25 | $29.94 | $30.60 | $29.62 | $30.2617 | $412.92K | +0.80% |
| 2025-01-24 | $30.87 | $31.58 | $29.74 | $30.0217 | $395.01K | -2.95% |
| 2025-01-23 | $31.01 | $31.59 | $30.03 | $30.9354 | $896.76K | -0.24% |
| 2025-01-22 | $32.24 | $32.50 | $30.90 | $31.0083 | $483.72K | -3.38% |
| 2025-01-21 | $31.53 | $33.10 | $30.21 | $32.0918 | $835.52K | +1.75% |
| 2025-01-20 | $32.13 | $34.54 | $30.46 | $31.5411 | $1.18M | -1.78% |
| 2025-01-19 | $35.46 | $36.29 | $31.34 | $32.1116 | $1.69M | -9.04% |
| 2025-01-18 | $37.41 | $37.82 | $34.67 | $35.3049 | $885.26K | -5.63% |
| 2025-01-17 | $35.95 | $37.81 | $35.95 | $37.41 | $440.40K | +4.06% |
| 2025-01-16 | $35.39 | $36.94 | $34.45 | $35.95 | $584.27K | +0.86% |
| 2025-01-15 | $32.65 | $35.6436 | $31.80 | $35.6436 | $939.53K | +9.28% |
| 2025-01-14 | $31.72 | $32.77 | $31.54 | $32.6165 | $238.05K | +2.42% |
| 2025-01-13 | $32.85 | $33.79 | $29.63 | $31.8454 | $653.35K | -3.07% |
| 2025-01-12 | $33.76 | $34.21 | $32.35 | $32.8537 | $226.37K | -2.50% |
| 2025-01-11 | $33.07 | $34.15 | $32.65 | $33.6956 | $148.03K | +1.67% |
| 2025-01-10 | $32.82 | $33.71 | $32.32 | $33.1405 | $454.24K | +0.77% |
| 2025-01-09 | $33.09 | $33.76 | $32.00 | $32.8874 | $572.82K | -1.18% |
| 2025-01-08 | $34.16 | $34.46 | $31.27 | $33.2818 | $784.46K | -2.12% |
| 2025-01-07 | $38.35 | $38.47 | $34.001 | $34.001 | $701.14K | -11.40% |
| 2025-01-06 | $37.54 | $39.30 | $36.84 | $38.3778 | $404.60K | +2.25% |
| 2025-01-05 | $38.04 | $38.42 | $36.81 | $37.5331 | $279.57K | -0.94% |
| 2025-01-04 | $38.03 | $38.69 | $37.43 | $37.8908 | $463.69K | -0.14% |
| 2025-01-03 | $35.86 | $38.32 | $35.27 | $37.9454 | $512.65K | +5.95% |
| 2025-01-02 | $34.95 | $36.11 | $34.87 | $35.8138 | $330.88K | +1.84% |
| 2025-01-01 | $33.60 | $35.37 | $32.93 | $35.1666 | $877.86K | +4.33% |
Frequently asked questions
What was the MultiversX price on January 1, 2025?
EGLD opened 2025-01-01 at $33.60 and closed that day at $35.1666.
What was the highest price of MultiversX in 2025?
The highest was $39.30 on 2025-01-06; the lowest was $3.89 on 2025-10-10.
How much did MultiversX change in 2025?
EGLD moved -83.50% in 2025, from $33.60 to $5.545.
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.