MultiversX
EGLD
Rank #256
$7.55
Updated 25 days ago
Market Cap
$217.87M
24h Volume
$17.62M
Avg Volume (6m)
$19.25M
24h High/Low
$7.71
$7.02
$7.02
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI Index
Coinbase 50 Index
Proof of Stake (PoS)
GMCI Layer 1 Index
DWF Labs Portfolio
YZi Labs (Prev. Binance Labs) Portfolio
Binance Launchpad
MultiversX Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $7.55 | $7.71 | $7.02 | $7.55 | $17.62M | $217.87M |
| Dec 2, 2025 | $6.81 | $7.52 | $6.77 | $7.51 | $11.62M | $205.37M |
| Dec 1, 2025 | $7.12 | $7.12 | $6.64 | $6.82 | $11.57M | $194.91M |
| Nov 30, 2025 | $7.13 | $7.24 | $6.97 | $7.21 | $10.22M | $204.82M |
| Nov 29, 2025 | $7.49 | $7.49 | $7.09 | $7.10 | $10.38M | $209.99M |
| Nov 28, 2025 | $7.86 | $7.86 | $7.52 | $7.53 | $12.09M | $221.12M |
| Nov 27, 2025 | $7.95 | $8.06 | $7.84 | $7.84 | $11.42M | $229.21M |
| Nov 26, 2025 | $7.94 | $8.04 | $7.67 | $7.97 | $7.57M | $226.16M |
| Nov 25, 2025 | $7.88 | $7.93 | $7.63 | $7.93 | $9.84M | $225.20M |
| Nov 24, 2025 | $7.45 | $7.95 | $7.43 | $7.90 | $7.81M | $219.32M |
| Nov 23, 2025 | $7.43 | $7.55 | $7.41 | $7.52 | $7.29M | $216.09M |
| Nov 22, 2025 | $7.43 | $7.51 | $7.25 | $7.51 | $12.30M | $211.77M |
| Nov 21, 2025 | $7.84 | $7.94 | $7.18 | $7.29 | $16.43M | $217.41M |
| Nov 20, 2025 | $8.21 | $8.46 | $7.75 | $7.98 | $13.01M | $235.06M |
| Nov 19, 2025 | $8.40 | $8.41 | $7.78 | $8.18 | $10.98M | $235.26M |
| Nov 18, 2025 | $8.14 | $8.51 | $8.14 | $8.45 | $13.91M | $238.02M |
| Nov 17, 2025 | $8.41 | $8.53 | $8.06 | $8.12 | $11.07M | $241.24M |
| Nov 16, 2025 | $8.72 | $8.86 | $8.29 | $8.36 | $7.17M | $247.48M |
| Nov 15, 2025 | $8.65 | $8.95 | $8.65 | $8.76 | $10.33M | $254.10M |
| Nov 14, 2025 | $8.96 | $8.97 | $8.67 | $8.67 | $15.02M | $254.49M |
| Nov 13, 2025 | $9.20 | $9.54 | $8.75 | $8.92 | $12.52M | $267.00M |
| Nov 12, 2025 | $9.44 | $9.86 | $9.17 | $9.30 | $11.41M | $274.45M |
| Nov 11, 2025 | $9.74 | $10.20 | $9.69 | $9.74 | $15.14M | $280.82M |
| Nov 10, 2025 | $10.08 | $10.08 | $10.08 | $10.08 | $31.49M | $289.67M |
| Nov 9, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $42.56M | $296.03M |
| Nov 8, 2025 | $10.09 | $10.09 | $10.09 | $10.09 | $53.55M | $290.80M |
| Nov 7, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $17.53M | $241.62M |
| Nov 6, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $15.01M | $245.66M |
| Nov 5, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $24.85M | $238.45M |
| Nov 4, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $20.56M | $246.94M |
| Nov 3, 2025 | $9.77 | $9.77 | $9.77 | $9.77 | $13.24M | $280.73M |
| Nov 2, 2025 | $9.69 | $9.69 | $9.69 | $9.69 | $13.30M | $278.50M |
| Nov 1, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $11.17M | $262.09M |
| Oct 31, 2025 | $9.11 | $9.11 | $9.11 | $9.11 | $25.99M | $261.82M |
| Oct 30, 2025 | $9.64 | $9.64 | $9.64 | $9.64 | $14.20M | $276.85M |
| Oct 29, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $20.37M | $275.20M |
| Oct 28, 2025 | $9.64 | $9.64 | $9.64 | $9.64 | $13.73M | $276.83M |
| Oct 27, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | $10.28M | $286.96M |
| Oct 26, 2025 | $9.83 | $9.83 | $9.83 | $9.83 | $7.36M | $282.69M |
| Oct 25, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $11.36M | $284.20M |
| Oct 24, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | $11.67M | $279.69M |
| Oct 23, 2025 | $9.38 | $9.38 | $9.38 | $9.38 | $16.46M | $269.36M |
| Oct 22, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | $18.52M | $279.86M |
| Oct 21, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | $15.13M | $287.35M |
| Oct 20, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $13.72M | $282.06M |
| Oct 19, 2025 | $9.71 | $9.71 | $9.71 | $9.71 | $10.33M | $278.87M |
| Oct 18, 2025 | $9.51 | $9.51 | $9.51 | $9.51 | $23.76M | $273.09M |
| Oct 17, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $22.41M | $277.87M |
| Oct 16, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $16.41M | $290.05M |
| Oct 15, 2025 | $10.70 | $10.70 | $10.70 | $10.70 | $25.45M | $307.11M |
| Oct 14, 2025 | $11.31 | $11.31 | $11.31 | $11.31 | $29.93M | $324.55M |
| Oct 13, 2025 | $10.63 | $10.63 | $10.63 | $10.63 | $26.29M | $304.72M |
| Oct 12, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | $47.09M | $273.97M |
| Oct 11, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | $57.48M | $258.03M |
| Oct 10, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $21.68M | $380.50M |
| Oct 9, 2025 | $13.51 | $13.51 | $13.51 | $13.51 | $16.40M | $387.26M |
| Oct 8, 2025 | $13.36 | $13.36 | $13.36 | $13.36 | $21.19M | $382.97M |
| Oct 7, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | $22.79M | $402.03M |
| Oct 6, 2025 | $13.60 | $13.60 | $13.60 | $13.60 | $34.96M | $389.95M |
| Oct 5, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $31.23M | $386.62M |
| Oct 4, 2025 | $14.23 | $14.23 | $14.23 | $14.23 | $19.48M | $408.42M |
| Oct 3, 2025 | $14.13 | $14.13 | $14.13 | $14.13 | $23.81M | $404.89M |
| Oct 2, 2025 | $13.65 | $13.65 | $13.65 | $13.65 | $17.00M | $391.26M |
| Oct 1, 2025 | $12.96 | $12.96 | $12.96 | $12.96 | $16.14M | $371.43M |
| Sep 30, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $16.81M | $380.06M |
| Sep 29, 2025 | $13.36 | $13.36 | $13.36 | $13.36 | $13.70M | $383.17M |
| Sep 28, 2025 | $13.00 | $13.00 | $13.00 | $13.00 | $17.06M | $372.55M |
| Sep 27, 2025 | $13.07 | $13.07 | $13.07 | $13.07 | $27.48M | $374.44M |
| Sep 26, 2025 | $12.12 | $12.12 | $12.12 | $12.12 | $21.28M | $347.54M |
| Sep 25, 2025 | $13.03 | $13.03 | $13.03 | $13.03 | $13.20M | $373.27M |
| Sep 24, 2025 | $12.87 | $12.87 | $12.87 | $12.87 | $16.53M | $368.67M |
| Sep 23, 2025 | $13.10 | $13.10 | $13.10 | $13.10 | $31.45M | $375.27M |
| Sep 22, 2025 | $14.42 | $14.42 | $14.42 | $14.42 | $16.26M | $413.23M |
| Sep 21, 2025 | $14.26 | $14.26 | $14.26 | $14.26 | $11.60M | $408.19M |
| Sep 20, 2025 | $14.08 | $14.08 | $14.08 | $14.08 | $29.05M | $402.83M |
| Sep 19, 2025 | $14.48 | $14.48 | $14.48 | $14.48 | $26.34M | $414.68M |
| Sep 18, 2025 | $14.38 | $14.38 | $14.38 | $14.38 | $19.31M | $411.99M |
| Sep 17, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | $17.50M | $400.41M |
| Sep 16, 2025 | $13.89 | $13.89 | $13.89 | $13.89 | $32.75M | $397.24M |
| Sep 15, 2025 | $14.69 | $14.69 | $14.69 | $14.69 | $53.93M | $419.47M |
| Sep 14, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | $21.48M | $420.34M |
| Sep 13, 2025 | $14.50 | $14.50 | $14.50 | $14.50 | $19.79M | $414.43M |
| Sep 12, 2025 | $14.15 | $14.15 | $14.15 | $14.15 | $20.18M | $404.82M |
| Sep 11, 2025 | $14.19 | $14.19 | $14.19 | $14.19 | $17.72M | $405.82M |
| Sep 10, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | $23.88M | $401.11M |
| Sep 9, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | $18.24M | $400.93M |
| Sep 8, 2025 | $13.73 | $13.73 | $13.73 | $13.73 | $10.15M | $393.43M |
| Sep 7, 2025 | $13.62 | $13.62 | $13.62 | $13.62 | $10.42M | $389.26M |
| Sep 6, 2025 | $13.94 | $13.94 | $13.94 | $13.94 | $18.24M | $398.56M |
| Sep 5, 2025 | $13.75 | $13.75 | $13.75 | $13.75 | $16.60M | $393.46M |
| Sep 4, 2025 | $14.04 | $14.04 | $14.04 | $14.04 | $13.42M | $401.50M |
| Sep 3, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | $21.25M | $407.16M |
| Sep 2, 2025 | $13.87 | $13.87 | $13.87 | $13.87 | $26.94M | $396.45M |
| Sep 1, 2025 | $14.18 | $14.18 | $14.18 | $14.18 | $13.69M | $405.47M |
| Aug 31, 2025 | $14.39 | $14.39 | $14.39 | $14.39 | $12.56M | $411.09M |
| Aug 30, 2025 | $14.44 | $14.44 | $14.44 | $14.44 | $22.72M | $412.48M |
| Aug 29, 2025 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93M | $436.31M |
| Aug 28, 2025 | $14.82 | $14.82 | $14.82 | $14.82 | $19.45M | $423.31M |
| Aug 27, 2025 | $15.03 | $15.03 | $15.03 | $15.03 | $19.81M | $429.33M |
| Aug 26, 2025 | $14.22 | $14.22 | $14.22 | $14.22 | $29.14M | $406.03M |
| Aug 25, 2025 | $15.68 | $15.68 | $15.68 | $15.68 | $33.89M | $448.12M |
| Aug 24, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | $17.87M | $455.77M |
| Aug 23, 2025 | $16.09 | $16.09 | $16.09 | $16.09 | $29.07M | $459.75M |
| Aug 22, 2025 | $14.73 | $14.73 | $14.73 | $14.73 | $16.44M | $419.94M |
| Aug 21, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | $19.36M | $434.05M |
| Aug 20, 2025 | $14.38 | $14.38 | $14.38 | $14.38 | $23.92M | $410.51M |
| Aug 19, 2025 | $14.88 | $14.88 | $14.88 | $14.88 | $21.45M | $424.80M |
| Aug 18, 2025 | $15.61 | $15.61 | $15.61 | $15.61 | $15.83M | $445.67M |
| Aug 17, 2025 | $15.39 | $15.39 | $15.39 | $15.39 | $12.87M | $439.16M |
| Aug 16, 2025 | $14.92 | $14.92 | $14.92 | $14.92 | $22.51M | $425.71M |
| Aug 15, 2025 | $15.27 | $15.27 | $15.27 | $15.27 | $32.21M | $435.69M |
| Aug 14, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | $41.07M | $477.95M |
| Aug 13, 2025 | $16.04 | $16.04 | $16.04 | $16.04 | $21.19M | $458.04M |
| Aug 12, 2025 | $15.15 | $15.15 | $15.15 | $15.15 | $19.60M | $432.22M |
| Aug 11, 2025 | $16.08 | $16.08 | $16.08 | $16.08 | $18.30M | $458.78M |
| Aug 10, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | $17.89M | $460.39M |
| Aug 9, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $39.52M | $443.23M |
| Aug 8, 2025 | $15.27 | $15.27 | $15.27 | $15.27 | $18.39M | $435.26M |
| Aug 7, 2025 | $14.53 | $14.53 | $14.53 | $14.53 | $15.50M | $414.59M |
| Aug 6, 2025 | $14.30 | $14.30 | $14.30 | $14.30 | $14.79M | $407.77M |
| Aug 5, 2025 | $14.87 | $14.87 | $14.87 | $14.87 | $12.91M | $424.29M |
| Aug 4, 2025 | $14.28 | $14.28 | $14.28 | $14.28 | $11.03M | $407.07M |
| Aug 3, 2025 | $13.79 | $13.79 | $13.79 | $13.79 | $11.00M | $393.15M |
| Aug 2, 2025 | $13.96 | $13.96 | $13.96 | $13.96 | $20.90M | $397.90M |
| Aug 1, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | $13.88M | $405.97M |
| Jul 31, 2025 | $15.11 | $15.11 | $15.11 | $15.11 | $18.88M | $430.64M |
| Jul 30, 2025 | $15.32 | $15.32 | $15.32 | $15.32 | $20.22M | $435.66M |
| Jul 29, 2025 | $15.77 | $15.77 | $15.77 | $15.77 | $23.37M | $449.22M |
| Jul 28, 2025 | $16.94 | $16.94 | $16.94 | $16.94 | $21.47M | $482.13M |
| Jul 27, 2025 | $16.39 | $16.39 | $16.39 | $16.39 | $11.94M | $466.65M |
| Jul 26, 2025 | $16.37 | $16.37 | $16.37 | $16.37 | $21.36M | $466.41M |
| Jul 25, 2025 | $16.06 | $16.06 | $16.06 | $16.06 | $27.03M | $457.13M |
| Jul 24, 2025 | $16.73 | $16.73 | $16.73 | $16.73 | $31.07M | $476.10M |
| Jul 23, 2025 | $18.15 | $18.15 | $18.15 | $18.15 | $30.66M | $516.59M |
| Jul 22, 2025 | $17.86 | $17.86 | $17.86 | $17.86 | $28.05M | $508.47M |
| Jul 21, 2025 | $17.56 | $17.56 | $17.56 | $17.56 | $29.46M | $499.59M |
| Jul 20, 2025 | $17.05 | $17.05 | $17.05 | $17.05 | $15.18M | $484.92M |
| Jul 19, 2025 | $16.65 | $16.65 | $16.65 | $16.65 | $32.30M | $473.75M |
| Jul 18, 2025 | $16.77 | $16.77 | $16.77 | $16.77 | $22.69M | $477.44M |
| Jul 17, 2025 | $16.42 | $16.42 | $16.42 | $16.42 | $34.13M | $467.29M |
| Jul 16, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | $23.95M | $449.36M |
| Jul 15, 2025 | $15.35 | $15.35 | $15.35 | $15.35 | $22.73M | $436.82M |
| Jul 14, 2025 | $15.61 | $15.61 | $15.61 | $15.61 | $17.67M | $443.07M |
| Jul 13, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | $15.49M | $431.92M |
| Jul 12, 2025 | $15.18 | $15.18 | $15.18 | $15.18 | $26.37M | $431.59M |
| Jul 11, 2025 | $15.16 | $15.16 | $15.16 | $15.16 | $17.11M | $430.37M |
| Jul 10, 2025 | $14.24 | $14.24 | $14.24 | $14.24 | $12.96M | $404.90M |
| Jul 9, 2025 | $13.64 | $13.64 | $13.64 | $13.64 | $8.79M | $387.40M |
| Jul 8, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | $9.03M | $378.29M |
| Jul 7, 2025 | $13.39 | $13.39 | $13.39 | $13.39 | $8.22M | $380.24M |
| Jul 6, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $7.40M | $376.89M |
| Jul 5, 2025 | $13.34 | $13.34 | $13.34 | $13.34 | $11.30M | $378.94M |
| Jul 4, 2025 | $14.09 | $14.09 | $14.09 | $14.09 | $12.20M | $399.94M |
| Jul 3, 2025 | $14.19 | $14.19 | $14.19 | $14.19 | $16.92M | $402.96M |
| Jul 2, 2025 | $12.93 | $12.93 | $12.93 | $12.93 | $10.05M | $366.75M |
| Jul 1, 2025 | $13.54 | $13.54 | $13.54 | $13.54 | $14.42M | $384.39M |
| Jun 30, 2025 | $13.97 | $13.97 | $13.97 | $13.97 | $9.75M | $396.76M |
| Jun 29, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $7.62M | $382.45M |
| Jun 28, 2025 | $13.08 | $13.08 | $13.08 | $13.08 | $11.69M | $371.11M |