Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
eGold Tether logo
EGLDUSDT
eGold Tether
—
2.9 $
+0.120000 (%+4.32)
Day Low₺2.78
Day High₺2.91
Bid2.89
Ask2.9

Market Data

Spot Rate
B:2.89
A:2.9
Circulating Supply
30,174,498
Market Cap
$87.42M
Overview
Technicals
Comments
Archive

EGLDUSDT: eGold Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 168.3798
CLOSE 168.9753

Low

LOW 24.452

High

HIGH 544.25
DATEOPENHIGHLOWCLOSE
01/01/202124.67327.28724.45226.007
01/02/202126.00726.95724.61825.875
01/03/202125.87228.0725.327.321
01/04/202127.32331.22630.658
01/05/202130.6583529.29633.969
01/06/202133.96939.75833.538.5
01/07/202138.54231.37736.985
01/08/202137.03140.89233.537.36
01/09/202137.41938.75935.64336.87
01/10/202136.8739.333.57736.229
01/11/202136.2336.3482732.68
01/12/202132.6834.95830.49631.591
01/13/202131.60135.03930.535.039
01/14/202135.02138.8834.17637.976
01/15/202137.90339.23537.15
01/16/202137.14638.76336.34936.781
01/17/202136.7338.635.63737.484
01/18/202137.50640.937.17139.529
01/19/202139.5294037.22837.581
01/20/202137.61139.99536.00138.66
01/21/202138.70139.6736.25637.314
01/22/202137.27138.335.0237.144
01/23/202137.17138.2463637.02
01/24/202137.0241.90836.76441.232
01/25/202141.27753.99941.1650.06
01/26/202150.08450.846.41448.285
01/27/202148.32954.63145.62153.181
01/28/202153.33361.68252.96559.081
01/29/202159.16355.73461.762
01/30/202161.80474.37359.00164.87
01/31/202164.83369.63961.85363.399
02/01/202163.38769.958.0265.959
02/02/202166.01267.6462.74764.113
02/03/202164.1076963.50167.945
02/04/202167.94578.81964.573.985
02/05/20217489.79873.84187.948
02/06/202187.96199.383.6195.848
02/07/202195.865142.9792139.744
02/08/2021139.746199.43128.9163.298
02/09/2021163.164216.998159195.334
02/10/2021195.326215162.5176.218
02/11/2021176.344188147157.536
02/12/2021157.756179152.318169.642
02/13/2021169.72175.457158159.147
02/14/2021159.409167.89150154.14
02/15/2021154.26416965.6139.632
02/16/2021139.632153131137.029
02/17/2021137.001157.9123.5145.345
02/18/2021145.42166.776143.308151.748
02/19/2021151.769154.999135.506139.532
02/20/2021139.636155.3132.991139.52
02/21/2021139.279144.633135.959140.707
02/22/2021140.707154103.453126.847
02/23/2021126.84713590110
02/24/2021109.863130104.382116.898
02/25/2021116.895129112.01113.328
02/26/2021113.337128.109103.687124.199
02/27/2021124.393151.95122.388135.437
02/28/2021135.351137120.322130.586
03/01/2021130.553144129.139138.221
03/02/2021138.227145127.278133.98
03/03/2021133.899143.917131.876141.428
03/04/2021141.34160138150.897
03/05/2021150.9152138141.167
03/06/2021141.187147132.664137.196
03/07/2021137.113152137.112145.786
03/08/2021145.785149.999140.95147.252
03/09/2021147.203164.2144.687157.973
03/10/2021157.968165148150.931
03/11/2021150.898156.299145.76151.438
03/12/2021151.445152.636137.236140.379
03/13/2021140.444146.958134.1140.4
03/14/2021140.4142.25125131.735
03/15/2021131.832138.651124.48130.389
03/16/2021130.587133.745126.36130.39
03/17/2021130.39137.379127.313135.72
03/18/2021135.782138130.5133.068
03/19/2021133.105135.306129.675133.483
03/20/2021133.485148.765133.05136.92
03/21/2021136.92139.886132.121138.473
03/22/2021138.276146133134.728
03/23/2021134.729136.823128.741130.697
03/24/2021130.697135.619118.834120.398
03/25/2021120.396125.202115.775121.812
03/26/2021121.722144.675121.481141.048
03/27/2021141.053153.311139.01146.29
03/28/2021146.325148.776138.1141.588
03/29/2021141.588149138.2143.549
03/30/2021143.549146.307141.7142.658
03/31/2021142.666144.6131.755139.716
04/01/2021139.557150.34137.8150.339
04/02/2021150.339173.086150.324167.732
04/03/2021167.919186.629155159.847
04/04/2021159.516171.077156.046168.2
04/05/2021168.106170.469159.175166.811
04/06/2021166.917194.656162.504193
04/07/2021193195.39166.855173.297
04/08/2021173.347184.288172.434180.334
04/09/2021180.243197.299179.799194.076
04/10/2021193.933214.421188.4208.436
04/11/2021208.499243.273205237.014
04/12/2021237.014245.8216.527224.918
04/13/2021224.958226.372209.026212.477
04/14/2021212.437238.357210225.787
04/15/2021225.787233.431217.808225.93
04/16/2021226.064227.598203.711210.49
04/17/2021210.49219.641208.601213.228
04/18/2021213.168214.124125189.991
04/19/2021189.975194.018167.365168.397
04/20/2021168.289181.12153.602174.706
04/21/2021174.776196169.013181.444
04/22/2021181.424187.3155.5164.226
04/23/2021164.333174140.01161.23
04/24/2021161.19161.682144.375148.65
04/25/2021148.671157.2138149.5
04/26/2021149.4172.003148.13166.41
04/27/2021166.4185.11163.31181.1
04/28/2021181.06187.81171.79180.11
04/29/2021179.92182.77169.26174.35
04/30/2021174.22185.9172.29183.77
05/01/2021183.77185.38177.4181.6
05/02/2021181.62182.41173.37180.55
05/03/2021180.57196.5180.18193.44
05/04/2021193.22194175.01175.34
05/05/2021175.16199.9174.46192.84
05/06/2021192.84205188.77194.16
05/07/2021194.21198.2186.9190.29
05/08/2021190.12194184.59185.77
05/09/2021185.82189.8179.77187.84
05/10/2021187.9191.82160173.1
05/11/2021172.95181.81169.35181.55
05/12/2021181.65186.12166.94170.1
05/13/2021170.1175.98154.22161.31
05/14/2021161.42172.65160.4164.15
05/15/2021164.01167.74155156.79
05/16/2021156.85169.67143.03154.63
05/17/2021154.6154.77134140.35
05/18/2021140.68152.87138.87144.94
05/19/2021144.82148.327596.48
05/20/202196.39123.5790.2112.54
05/21/2021112.55116.5485.2597.88
05/22/202197.7999.2385.6890.41
05/23/202190.3794.4265.9585.33
05/24/202185.43109.2182.56104.26
05/25/2021104.22109.495.88102.38
05/26/2021102.25121.7999.73118.73
05/27/2021118.76119.2106.7114.83
05/28/2021114.84115.3795.2199.53
05/29/202199.47105.3286.1190.6
05/30/202190.6899.4587.492.91
05/31/202192.87104.590.01103.75
06/01/2021103.62105.3898.5101.49
06/02/2021101.37108.9698.95103.4
06/03/2021103.52111.23101.8107.24
06/04/2021107.26107.692.5696.55
06/05/202196.51103.8392.1196.86
06/06/202196.7599.595.0397.38
06/07/202197.25106.3790.190.96
06/08/202190.8692.7778.6989.55
06/09/202189.569584.7292.85
06/10/202192.893.8786.487.08
06/11/202187.2190.0580.681.08
06/12/202181.0881.7177.3478.86
06/13/202178.8389.857687.22
06/14/202187.2894.384.989.99
06/15/202189.979487.7590.97
06/16/202190.8391.9685.286.49
06/17/202186.5489.482.886.13
06/18/202186.1286.4777.7979.83
06/19/202179.8482.178.179.35
06/20/202179.3782.5576.4480.27
06/21/202180.1780.9967.3968.26
06/22/202168.1672.5753.4159.64
06/23/202159.6469.3757.0165.3
06/24/202165.277061.2267.43
06/25/202167.4669.1261.0961.57
06/26/202161.4864.659.1463.66
06/27/202163.6466.3661.965.8
06/28/202165.7574.6364.5173.79
06/29/202173.8289.2173.3285.02
06/30/202185.0288.5478.1185.14
07/01/202185.1685.2578.380.26
07/02/202180.2182.2877.3381.2
07/03/202181.1294.438092.5
07/04/202192.496.5889.8293.53
07/05/202193.45107.8188.6597.71
07/06/202197.72105.289395.77
07/07/202195.7399.6993.8395.78
07/08/202195.7696.0685.788.58
07/09/202188.5993.8884.8189.89
07/10/202189.8492.4287.288.28
07/11/202188.2591.9386.7989.17
07/12/202189.199185.8988.17
07/13/202188.0888.8883.3585.69
07/14/202185.685.980.284.17
07/15/202184.1785.5877.4479.24
07/16/202179.2780.2974.2174.52
07/17/202174.4976.5772.1174.33
07/18/202174.378074.2774.49
07/19/202174.4475.5369.6570.21
07/20/202170.2171.316567.75
07/21/202167.7178.2765.5476.42
07/22/202176.3882.6275.1478.75
07/23/202178.728275.1980.28
07/24/202180.2988.3678.9982.63
07/25/202182.5686.9181.184.99
07/26/202184.9193.184.586.03
07/27/202186.059580.886.52
07/28/202186.4287.6982.0185.27
07/29/202185.168783.285.02
07/30/202184.9887.6581.586.71
07/31/202186.7989.9684.5286.78
08/01/202186.6991.885.5787.13
08/02/202187.11104.9285.67104.27
08/03/2021104.27104.6295.7697.84
08/04/202197.86103.6497.31102.6
08/05/2021102.63110.73100108.96
08/06/2021109120.89107.02115.64
08/07/2021115.65120.68114117.89
08/08/2021117.9129114.77125.46
08/09/2021125.42135.01118.44134.31
08/10/2021134.23142.8132.46139.5
08/11/2021139.49143.5133.43135.17
08/12/2021135.16142.77123.65134.22
08/13/2021134.17139.3131.47138.17
08/14/2021138.17141.4134.58137.23
08/15/2021137.13140131.13136.66
08/16/2021136.62142.36132.1136.14
08/17/2021136.11159.54132.16140.08
08/18/2021140.05152.75128.36146.43
08/19/2021146.55153.21137.35146.04
08/20/2021146.15159.9143.02155.86
08/21/2021155.9155.94147.8148.94
08/22/2021148.93152.5140.99148.65
08/23/2021148.61154.89145.53149.03
08/24/2021149151.86133.02137.41
08/25/2021137.21140.77131.51138.97
08/26/2021138.96145.94132.8134.63
08/27/2021134.6141.1128.36140.99
08/28/2021140.91144137.9140.71
08/29/2021140.77143.74135.25140.99
08/30/2021141.05169.7139.24157.79
08/31/2021157.99171.03153.42169.03
09/01/2021169.11185.79167.75176.19
09/02/2021176.2180.98171.18171.97
09/03/2021172.08179.11167.19174.68
09/04/2021174.68179.56170.82171.58
09/05/2021171.66178.1167.79176.18
09/06/2021176.26186.89173.23179.9
09/07/2021180.05182133158.55
09/08/2021158.7175.87137.56172.4
09/09/2021172.39218168.86200.45
09/10/2021200.74240194.79235.82
09/11/2021235.95249220.84230
09/12/2021229.75295.8224.63266.44
09/13/2021266.34289.39250.25260.89
09/14/2021260.69303.03257.64280.33
09/15/2021280.34285.21255.2258.79
09/16/2021258.69271.9245265.89
09/17/2021265.71277.88237.23242.04
09/18/2021242.26253.74235.9247.86
09/19/2021247.86249.63222.61224.81
09/20/2021224.89225.94181.02185.54
09/21/2021185.59228.01171.59199.78
09/22/2021199.77234.79192.71230.06
09/23/2021230.06258.85221.89245.58
09/24/2021245.33250213.2237.94
09/25/2021237.92238.46215.54218.26
09/26/2021218.16234.2200.3223.5
09/27/2021223.27232.47210.27212.35
09/28/2021212.3221.16199200.15
09/29/2021199.86214.95196.07203.15
09/30/2021203.14212.9200.56209.95
10/01/2021210.02248205.45241.73
10/02/2021241.74259232.5245.09
10/03/2021245.07255238.6254.33
10/04/2021254.28254.99235239.94
10/05/2021239.97253.48236.74244.5
10/06/2021244.71246.85221.5230.47
10/07/2021230.52244.5224.8242.99
10/08/2021243.02277.85242.3257.6
10/09/2021257.9268.89254.02258.79
10/10/2021259.03259.28237.5240.03
10/11/2021239.8267235.18248.45
10/12/2021248.06248.27220.07236.16
10/13/2021236.15251232.52241.96
10/14/2021241.96250.42239.1242.19
10/15/2021242.19244.14234237.25
10/16/2021237.22250.04236.51241.34
10/17/2021241.15243225.6236.15
10/18/2021236.17238.92227.51230.22
10/19/2021230.3232.9224.6229.79
10/20/2021229.61245227.56240.15
10/21/2021240.05260.92238.29249.26
10/22/2021249.31278.5248.63274.62
10/23/2021274.62280266.23271.16
10/24/2021271.18295269.76283.54
10/25/2021283.49298.5282.38294.99
10/26/2021295.01295.86268.84272.85
10/27/2021272.97277.4224.58245.76
10/28/2021245.9280243.72256.78
10/29/2021256.94274.47254.63269.56
10/30/2021269.57270.17256.2260
10/31/2021259.87274.92251.23271.04
11/01/2021271.12278259.05269.15
11/02/2021269.11277267.28272.2
11/03/2021272.25309269.3307.36
11/04/2021307.63324.35297.4318.45
11/05/2021318.17329304.01315.6
11/06/2021315.61319.6303.18315.96
11/07/2021316.24328.7313.36315.86
11/08/2021315.89317307.31309.15
11/09/2021309.11322.5308.42316.83
11/10/2021316.91338.7287.84313
11/11/2021312.87334.47299.9317.36
11/12/2021317.36326.06304.19325.64
11/13/2021325.73330.76319.09322.03
11/14/2021321.91325.44312319.89
11/15/2021319.81326311.25314.8
11/16/2021314.86315.77284.4303.15
11/17/2021303.15310.88287309.67
11/18/2021309.86325.99292.77308.4
11/19/2021308.4370302347.42
11/20/2021347.29393332.82392.35
11/21/2021392.27444.77380.3426.14
11/22/2021426.47494.5410.04490.99
11/23/2021490.82544.25467.91469.27
11/24/2021469.37496.07440.6456.53
11/25/2021456.43466.94424439.54
11/26/2021439.54442.76388.56398.54
11/27/2021398.11443.73395.3430.73
11/28/2021430.3448.71388.02412.99
11/29/2021413.26416.66394396.33
11/30/2021396.33403.02376.09376.95
12/01/2021376.95428.17370.05408.9
12/02/2021408.57420.49352357.27
12/03/2021357.21357.78320.87345.61
12/04/2021345.32348.68224.62309.61
12/05/2021309.3330277.53288.08
12/06/2021288.21294261.19288.06
12/07/2021288.05315281.95286.15
12/08/2021286.04305270.9298
12/09/2021298.06314265.71266.22
12/10/2021266.18281.36255.73256.81
12/11/2021256.81263.04247.83256.04
12/12/2021256.22269249.02262.58
12/13/2021262.77264.18225.87234.65
12/14/2021234.64260.39229.15254.02
12/15/2021254299253.41295.97
12/16/2021295.8345.71265.24268.18
12/17/2021268.13279.36251.36254.9
12/18/2021254.79266.81245.01254.2
12/19/2021254.13259.4241.19246.62
12/20/2021246.62247.84225.01236.77
12/21/2021236.75248.5231.78240.02
12/22/2021240.08254.09237.11246.84
12/23/2021246.97269240.42261.15
12/24/2021261.23271.01247250.55
12/25/2021250.66260.87248.65255.6
12/26/2021255.57262.39242.84258.6
12/27/2021258.66284258.26266.39
12/28/2021266.32269.85236.58240.27
12/29/2021240.26246231.8238.3
12/30/2021238.31251.43233239.32
12/31/2021239.32248.73233238.61