Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.2100 EUR |
4,234,291.9081 XLM |
0.2003 EUR |
0.1936 EUR |
0.2242 EUR |
0.2220 EUR |
| 2025-04-08 |
0.2103 EUR |
2,327,223.8499 XLM |
0.2113 EUR |
0.2006 EUR |
0.2197 EUR |
0.2017 EUR |
| 2025-04-07 |
0.2004 EUR |
2,304,434.5594 XLM |
0.2056 EUR |
0.1822 EUR |
0.2212 EUR |
0.2131 EUR |
| 2025-04-06 |
0.2260 EUR |
2,436,234.9258 XLM |
0.2301 EUR |
0.2096 EUR |
0.2309 EUR |
0.2097 EUR |
| 2025-04-05 |
0.2300 EUR |
1,633,873.0189 XLM |
0.2363 EUR |
0.2269 EUR |
0.2383 EUR |
0.2298 EUR |
| 2025-04-04 |
0.2356 EUR |
3,218,690.4471 XLM |
0.2368 EUR |
0.2291 EUR |
0.2409 EUR |
0.2374 EUR |
| 2025-04-03 |
0.2304 EUR |
3,107,075.0599 XLM |
0.2369 EUR |
0.2249 EUR |
0.2439 EUR |
0.2368 EUR |
| 2025-04-02 |
0.2480 EUR |
1,220,327.9139 XLM |
0.2517 EUR |
0.2372 EUR |
0.2562 EUR |
0.2372 EUR |
| 2025-04-01 |
0.2513 EUR |
634,726.0017 XLM |
0.2429 EUR |
0.2421 EUR |
0.2582 EUR |
0.2523 EUR |
| 2025-03-31 |
0.2455 EUR |
1,138,559.7474 XLM |
0.2461 EUR |
0.2392 EUR |
0.2496 EUR |
0.2429 EUR |
| 2025-03-30 |
0.2474 EUR |
276,164.3276 XLM |
0.2471 EUR |
0.2436 EUR |
0.2514 EUR |
0.2463 EUR |
| 2025-03-29 |
0.2469 EUR |
593,870.8221 XLM |
0.2543 EUR |
0.2422 EUR |
0.2551 EUR |
0.2456 EUR |
| 2025-03-28 |
0.2592 EUR |
989,535.3215 XLM |
0.2648 EUR |
0.2495 EUR |
0.2665 EUR |
0.2536 EUR |
| 2025-03-27 |
0.2669 EUR |
849,226.5478 XLM |
0.2657 EUR |
0.2616 EUR |
0.2736 EUR |
0.2659 EUR |
| 2025-03-26 |
0.2733 EUR |
1,148,582.8586 XLM |
0.2720 EUR |
0.2640 EUR |
0.2800 EUR |
0.2663 EUR |
| 2025-03-25 |
0.2704 EUR |
598,497.0894 XLM |
0.2703 EUR |
0.2650 EUR |
0.2739 EUR |
0.2722 EUR |
| 2025-03-24 |
0.2676 EUR |
1,823,064.3177 XLM |
0.2605 EUR |
0.2577 EUR |
0.2715 EUR |
0.2701 EUR |
| 2025-03-23 |
0.2591 EUR |
706,679.2504 XLM |
0.2526 EUR |
0.2526 EUR |
0.2621 EUR |
0.2601 EUR |
| 2025-03-22 |
0.2564 EUR |
1,024,859.1888 XLM |
0.2560 EUR |
0.2535 EUR |
0.2586 EUR |
0.2544 EUR |
| 2025-03-21 |
0.2586 EUR |
1,187,042.5543 XLM |
0.2591 EUR |
0.2539 EUR |
0.2649 EUR |
0.2566 EUR |
| 2025-03-20 |
0.2621 EUR |
4,373,533.9287 XLM |
0.2667 EUR |
0.2562 EUR |
0.2682 EUR |
0.2576 EUR |
| 2025-03-19 |
0.2637 EUR |
9,008,058.1908 XLM |
0.2517 EUR |
0.2493 EUR |
0.2723 EUR |
0.2650 EUR |
| 2025-03-18 |
0.2458 EUR |
491,621.4951 XLM |
0.2487 EUR |
0.2409 EUR |
0.2497 EUR |
0.2497 EUR |
| 2025-03-17 |
0.2491 EUR |
975,480.8547 XLM |
0.2435 EUR |
0.2407 EUR |
0.2536 EUR |
0.2499 EUR |
| 2025-03-16 |
0.2460 EUR |
1,038,750.6278 XLM |
0.2527 EUR |
0.2406 EUR |
0.2537 EUR |
0.2416 EUR |
| 2025-03-15 |
0.2538 EUR |
681,045.7993 XLM |
0.2541 EUR |
0.2500 EUR |
0.2610 EUR |
0.2526 EUR |
| 2025-03-14 |
0.2541 EUR |
1,885,271.4448 XLM |
0.2523 EUR |
0.2493 EUR |
0.2606 EUR |
0.2535 EUR |
| 2025-03-13 |
0.2557 EUR |
1,821,128.9106 XLM |
0.2382 EUR |
0.2375 EUR |
0.2720 EUR |
0.2516 EUR |
| 2025-03-12 |
0.2356 EUR |
2,748,565.7918 XLM |
0.2341 EUR |
0.2270 EUR |
0.2412 EUR |
0.2381 EUR |
| 2025-03-11 |
0.2264 EUR |
1,431,436.7010 XLM |
0.2238 EUR |
0.2088 EUR |
0.2381 EUR |
0.2339 EUR |
| 2025-03-10 |
0.2393 EUR |
3,021,843.2541 XLM |
0.2423 EUR |
0.2211 EUR |
0.2544 EUR |
0.2253 EUR |
| 2025-03-09 |
0.2490 EUR |
980,263.3197 XLM |
0.2551 EUR |
0.2416 EUR |
0.2577 EUR |
0.2416 EUR |
| 2025-03-08 |
0.2564 EUR |
653,636.3362 XLM |
0.2605 EUR |
0.2517 EUR |
0.2631 EUR |
0.2548 EUR |
| 2025-03-07 |
0.2688 EUR |
1,436,843.3412 XLM |
0.2749 EUR |
0.2600 EUR |
0.2789 EUR |
0.2612 EUR |
| 2025-03-06 |
0.2790 EUR |
1,034,367.0285 XLM |
0.2773 EUR |
0.2741 EUR |
0.2870 EUR |
0.2759 EUR |
| 2025-03-05 |
0.2808 EUR |
1,656,588.8877 XLM |
0.2782 EUR |
0.2733 EUR |
0.2891 EUR |
0.2790 EUR |
| 2025-03-04 |
0.2770 EUR |
2,586,222.9779 XLM |
0.2776 EUR |
0.2600 EUR |
0.2839 EUR |
0.2779 EUR |
| 2025-03-03 |
0.3011 EUR |
6,427,207.2762 XLM |
0.3384 EUR |
0.2766 EUR |
0.3469 EUR |
0.2805 EUR |
| 2025-03-02 |
0.3287 EUR |
2,740,383.0949 XLM |
0.3008 EUR |
0.2998 EUR |
0.3616 EUR |
0.3371 EUR |
| 2025-03-01 |
0.2929 EUR |
1,012,094.8550 XLM |
0.2760 EUR |
0.2736 EUR |
0.3070 EUR |
0.3005 EUR |
| 2025-02-28 |
0.2582 EUR |
3,060,466.9557 XLM |
0.2713 EUR |
0.2427 EUR |
0.2768 EUR |
0.2757 EUR |
| 2025-02-27 |
0.2737 EUR |
698,474.2688 XLM |
0.2729 EUR |
0.2655 EUR |
0.2846 EUR |
0.2765 EUR |
| 2025-02-26 |
0.2761 EUR |
832,081.2363 XLM |
0.2806 EUR |
0.2655 EUR |
0.2846 EUR |
0.2721 EUR |
| 2025-02-25 |
0.2771 EUR |
3,026,878.4799 XLM |
0.2847 EUR |
0.2593 EUR |
0.2897 EUR |
0.2818 EUR |
| 2025-02-24 |
0.3034 EUR |
1,311,457.0179 XLM |
0.3196 EUR |
0.2814 EUR |
0.3196 EUR |
0.2885 EUR |
| 2025-02-23 |
0.3170 EUR |
390,870.9554 XLM |
0.3192 EUR |
0.3129 EUR |
0.3211 EUR |
0.3176 EUR |
| 2025-02-22 |
0.3197 EUR |
369,513.6275 XLM |
0.3108 EUR |
0.3106 EUR |
0.3249 EUR |
0.3189 EUR |
| 2025-02-21 |
0.3199 EUR |
835,301.6548 XLM |
0.3279 EUR |
0.3074 EUR |
0.3307 EUR |
0.3117 EUR |
| 2025-02-20 |
0.3286 EUR |
630,105.3242 XLM |
0.3270 EUR |
0.3222 EUR |
0.3331 EUR |
0.3286 EUR |
| 2025-02-19 |
0.3163 EUR |
1,372,577.3832 XLM |
0.3104 EUR |
0.3081 EUR |
0.3250 EUR |
0.3246 EUR |