Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-12 |
0.4224 EUR |
1,072,388.1746 XLM |
0.4356 EUR |
0.4095 EUR |
0.4359 EUR |
0.4098 EUR |
| 2025-01-11 |
0.4216 EUR |
2,134,602.4139 XLM |
0.4049 EUR |
0.3946 EUR |
0.4475 EUR |
0.4304 EUR |
| 2025-01-10 |
0.3969 EUR |
1,836,719.3673 XLM |
0.3803 EUR |
0.3790 EUR |
0.4159 EUR |
0.4047 EUR |
| 2025-01-09 |
0.3910 EUR |
1,150,989.2074 XLM |
0.4113 EUR |
0.3760 EUR |
0.4171 EUR |
0.3801 EUR |
| 2025-01-08 |
0.4077 EUR |
2,907,707.4637 XLM |
0.4059 EUR |
0.3789 EUR |
0.4257 EUR |
0.4125 EUR |
| 2025-01-07 |
0.4203 EUR |
3,684,841.4991 XLM |
0.4300 EUR |
0.4014 EUR |
0.4516 EUR |
0.4078 EUR |
| 2025-01-06 |
0.4343 EUR |
1,603,524.1778 XLM |
0.4287 EUR |
0.4197 EUR |
0.4459 EUR |
0.4290 EUR |
| 2025-01-05 |
0.4281 EUR |
2,224,301.5998 XLM |
0.4373 EUR |
0.4200 EUR |
0.4417 EUR |
0.4269 EUR |
| 2025-01-04 |
0.4492 EUR |
2,839,220.7236 XLM |
0.4395 EUR |
0.4310 EUR |
0.4718 EUR |
0.4382 EUR |
| 2025-01-03 |
0.4343 EUR |
3,658,872.4890 XLM |
0.4190 EUR |
0.4186 EUR |
0.4478 EUR |
0.4383 EUR |
| 2025-01-02 |
0.4187 EUR |
3,352,374.7001 XLM |
0.4126 EUR |
0.3979 EUR |
0.4440 EUR |
0.4235 EUR |
| 2025-01-01 |
0.3837 EUR |
4,166,971.4545 XLM |
0.3220 EUR |
0.3187 EUR |
0.4225 EUR |
0.4097 EUR |
| 2024-12-31 |
0.3199 EUR |
1,295,049.6822 XLM |
0.3174 EUR |
0.3108 EUR |
0.3325 EUR |
0.3187 EUR |
| 2024-12-30 |
0.3197 EUR |
1,677,705.4216 XLM |
0.3221 EUR |
0.3084 EUR |
0.3323 EUR |
0.3168 EUR |
| 2024-12-29 |
0.3340 EUR |
869,163.7209 XLM |
0.3410 EUR |
0.3215 EUR |
0.3425 EUR |
0.3229 EUR |
| 2024-12-28 |
0.3362 EUR |
909,761.2825 XLM |
0.3355 EUR |
0.3311 EUR |
0.3431 EUR |
0.3416 EUR |
| 2024-12-27 |
0.3416 EUR |
1,307,378.7236 XLM |
0.3408 EUR |
0.3307 EUR |
0.3533 EUR |
0.3351 EUR |
| 2024-12-26 |
0.3480 EUR |
1,537,074.0702 XLM |
0.3681 EUR |
0.3366 EUR |
0.3714 EUR |
0.3382 EUR |
| 2024-12-25 |
0.3730 EUR |
627,352.4355 XLM |
0.3852 EUR |
0.3643 EUR |
0.3869 EUR |
0.3676 EUR |
| 2024-12-24 |
0.3762 EUR |
1,506,851.1036 XLM |
0.3556 EUR |
0.3463 EUR |
0.3983 EUR |
0.3854 EUR |
| 2024-12-23 |
0.3418 EUR |
1,047,591.6096 XLM |
0.3393 EUR |
0.3339 EUR |
0.3505 EUR |
0.3428 EUR |
| 2024-12-22 |
0.3422 EUR |
958,895.9587 XLM |
0.3402 EUR |
0.3300 EUR |
0.3570 EUR |
0.3443 EUR |
| 2024-12-21 |
0.3514 EUR |
2,152,607.6725 XLM |
0.3565 EUR |
0.3377 EUR |
0.3750 EUR |
0.3410 EUR |
| 2024-12-20 |
0.3306 EUR |
2,933,100.9333 XLM |
0.3581 EUR |
0.3004 EUR |
0.3700 EUR |
0.3586 EUR |
| 2024-12-19 |
0.3701 EUR |
2,825,622.0751 XLM |
0.3840 EUR |
0.3412 EUR |
0.3971 EUR |
0.3654 EUR |
| 2024-12-18 |
0.4022 EUR |
3,140,545.6924 XLM |
0.4107 EUR |
0.3737 EUR |
0.4257 EUR |
0.3834 EUR |
| 2024-12-17 |
0.4215 EUR |
2,049,904.7930 XLM |
0.3973 EUR |
0.3900 EUR |
0.4491 EUR |
0.4071 EUR |
| 2024-12-16 |
0.4040 EUR |
1,387,180.4281 XLM |
0.4085 EUR |
0.3880 EUR |
0.4235 EUR |
0.4019 EUR |
| 2024-12-15 |
0.4061 EUR |
949,288.5460 XLM |
0.4026 EUR |
0.3963 EUR |
0.4150 EUR |
0.4095 EUR |
| 2024-12-14 |
0.4082 EUR |
1,441,228.7037 XLM |
0.4154 EUR |
0.3919 EUR |
0.4284 EUR |
0.3995 EUR |
| 2024-12-13 |
0.4118 EUR |
1,208,371.5151 XLM |
0.4057 EUR |
0.3942 EUR |
0.4319 EUR |
0.4153 EUR |
| 2024-12-12 |
0.4152 EUR |
1,893,333.5024 XLM |
0.4134 EUR |
0.4000 EUR |
0.4293 EUR |
0.4051 EUR |
| 2024-12-11 |
0.4038 EUR |
2,646,808.4178 XLM |
0.4135 EUR |
0.3842 EUR |
0.4243 EUR |
0.4211 EUR |
| 2024-12-10 |
0.3865 EUR |
3,983,825.4235 XLM |
0.3883 EUR |
0.3447 EUR |
0.4173 EUR |
0.4131 EUR |
| 2024-12-09 |
0.4016 EUR |
4,813,102.7561 XLM |
0.4655 EUR |
0.3335 EUR |
0.4668 EUR |
0.3901 EUR |
| 2024-12-08 |
0.4612 EUR |
1,246,443.2530 XLM |
0.4763 EUR |
0.4497 EUR |
0.4787 EUR |
0.4668 EUR |
| 2024-12-07 |
0.4678 EUR |
1,760,641.2408 XLM |
0.4635 EUR |
0.4543 EUR |
0.4822 EUR |
0.4677 EUR |
| 2024-12-06 |
0.4532 EUR |
2,522,892.1225 XLM |
0.4440 EUR |
0.4308 EUR |
0.4729 EUR |
0.4679 EUR |
| 2024-12-05 |
0.4594 EUR |
2,891,161.1805 XLM |
0.4665 EUR |
0.4341 EUR |
0.4770 EUR |
0.4502 EUR |
| 2024-12-04 |
0.4768 EUR |
2,988,656.0772 XLM |
0.4876 EUR |
0.4527 EUR |
0.4970 EUR |
0.4670 EUR |
| 2024-12-03 |
0.5079 EUR |
8,037,901.5271 XLM |
0.5106 EUR |
0.4600 EUR |
0.5713 EUR |
0.4972 EUR |
| 2024-12-02 |
0.5220 EUR |
8,981,970.5105 XLM |
0.5283 EUR |
0.4725 EUR |
0.5768 EUR |
0.5110 EUR |
| 2024-12-01 |
0.4929 EUR |
5,497,882.2970 XLM |
0.4940 EUR |
0.4665 EUR |
0.5342 EUR |
0.5342 EUR |
| 2024-11-30 |
0.5073 EUR |
4,267,023.8779 XLM |
0.5184 EUR |
0.4926 EUR |
0.5310 EUR |
0.4962 EUR |
| 2024-11-29 |
0.4964 EUR |
7,479,737.7136 XLM |
0.4722 EUR |
0.4616 EUR |
0.5220 EUR |
0.5006 EUR |
| 2024-11-28 |
0.4566 EUR |
4,433,671.9747 XLM |
0.4540 EUR |
0.4400 EUR |
0.4775 EUR |
0.4742 EUR |
| 2024-11-27 |
0.4616 EUR |
8,406,223.5210 XLM |
0.4159 EUR |
0.3989 EUR |
0.5056 EUR |
0.4568 EUR |
| 2024-11-26 |
0.4283 EUR |
8,727,635.1531 XLM |
0.4585 EUR |
0.3900 EUR |
0.4900 EUR |
0.4237 EUR |
| 2024-11-25 |
0.4885 EUR |
9,927,863.7120 XLM |
0.5120 EUR |
0.4435 EUR |
0.5309 EUR |
0.4647 EUR |
| 2024-11-24 |
0.5108 EUR |
16,257,982.1526 XLM |
0.4972 EUR |
0.4040 EUR |
0.6088 EUR |
0.5191 EUR |