Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.3163 EUR |
1,372,577.3832 XLM |
0.3104 EUR |
0.3081 EUR |
0.3250 EUR |
0.3246 EUR |
| 2025-02-18 |
0.3093 EUR |
497,696.7227 XLM |
0.3183 EUR |
0.3020 EUR |
0.3198 EUR |
0.3091 EUR |
| 2025-02-17 |
0.3260 EUR |
1,058,262.0733 XLM |
0.3272 EUR |
0.3156 EUR |
0.3320 EUR |
0.3189 EUR |
| 2025-02-16 |
0.3294 EUR |
422,163.1352 XLM |
0.3328 EUR |
0.3245 EUR |
0.3347 EUR |
0.3264 EUR |
| 2025-02-15 |
0.3381 EUR |
513,058.0340 XLM |
0.3348 EUR |
0.3300 EUR |
0.3490 EUR |
0.3307 EUR |
| 2025-02-14 |
0.3326 EUR |
1,520,402.3327 XLM |
0.3232 EUR |
0.3186 EUR |
0.3450 EUR |
0.3347 EUR |
| 2025-02-13 |
0.3173 EUR |
1,105,108.3017 XLM |
0.3207 EUR |
0.3097 EUR |
0.3270 EUR |
0.3215 EUR |
| 2025-02-12 |
0.3095 EUR |
1,405,525.9775 XLM |
0.3061 EUR |
0.2985 EUR |
0.3240 EUR |
0.3193 EUR |
| 2025-02-11 |
0.3179 EUR |
1,352,535.9070 XLM |
0.3042 EUR |
0.3037 EUR |
0.3286 EUR |
0.3085 EUR |
| 2025-02-10 |
0.3055 EUR |
2,140,030.3911 XLM |
0.3058 EUR |
0.2946 EUR |
0.3129 EUR |
0.3021 EUR |
| 2025-02-09 |
0.3076 EUR |
900,294.8133 XLM |
0.3211 EUR |
0.2949 EUR |
0.3280 EUR |
0.3051 EUR |
| 2025-02-08 |
0.3171 EUR |
404,345.9831 XLM |
0.3163 EUR |
0.3118 EUR |
0.3228 EUR |
0.3228 EUR |
| 2025-02-07 |
0.3237 EUR |
2,097,923.1911 XLM |
0.3067 EUR |
0.3054 EUR |
0.3318 EUR |
0.3173 EUR |
| 2025-02-06 |
0.3165 EUR |
3,381,589.2892 XLM |
0.3164 EUR |
0.3018 EUR |
0.3298 EUR |
0.3051 EUR |
| 2025-02-05 |
0.3232 EUR |
1,419,107.8968 XLM |
0.3284 EUR |
0.3102 EUR |
0.3353 EUR |
0.3145 EUR |
| 2025-02-04 |
0.3385 EUR |
1,919,619.9382 XLM |
0.3599 EUR |
0.3208 EUR |
0.3641 EUR |
0.3298 EUR |
| 2025-02-03 |
0.3213 EUR |
4,238,192.9847 XLM |
0.3463 EUR |
0.2554 EUR |
0.3610 EUR |
0.3586 EUR |
| 2025-02-02 |
0.3539 EUR |
2,523,303.3578 XLM |
0.3794 EUR |
0.3273 EUR |
0.3880 EUR |
0.3452 EUR |
| 2025-02-01 |
0.3885 EUR |
811,948.7243 XLM |
0.3995 EUR |
0.3761 EUR |
0.4055 EUR |
0.3811 EUR |
| 2025-01-31 |
0.4049 EUR |
1,199,882.9636 XLM |
0.4115 EUR |
0.3931 EUR |
0.4179 EUR |
0.3963 EUR |
| 2025-01-30 |
0.4117 EUR |
2,542,131.9691 XLM |
0.3754 EUR |
0.3739 EUR |
0.4254 EUR |
0.4144 EUR |
| 2025-01-29 |
0.3771 EUR |
1,057,710.0456 XLM |
0.3771 EUR |
0.3683 EUR |
0.3880 EUR |
0.3813 EUR |
| 2025-01-28 |
0.3887 EUR |
1,313,777.4283 XLM |
0.3920 EUR |
0.3744 EUR |
0.4041 EUR |
0.3757 EUR |
| 2025-01-27 |
0.3729 EUR |
2,954,547.2184 XLM |
0.3875 EUR |
0.3484 EUR |
0.3959 EUR |
0.3857 EUR |
| 2025-01-26 |
0.4020 EUR |
1,054,339.8402 XLM |
0.3973 EUR |
0.3973 EUR |
0.4064 EUR |
0.3999 EUR |
| 2025-01-25 |
0.4024 EUR |
1,205,787.4634 XLM |
0.4096 EUR |
0.3945 EUR |
0.4168 EUR |
0.3990 EUR |
| 2025-01-24 |
0.4162 EUR |
1,561,094.7702 XLM |
0.4147 EUR |
0.4053 EUR |
0.4285 EUR |
0.4096 EUR |
| 2025-01-23 |
0.4081 EUR |
1,466,836.9275 XLM |
0.4111 EUR |
0.3974 EUR |
0.4203 EUR |
0.4150 EUR |
| 2025-01-22 |
0.4161 EUR |
2,054,538.5670 XLM |
0.4254 EUR |
0.4100 EUR |
0.4296 EUR |
0.4174 EUR |
| 2025-01-21 |
0.4244 EUR |
1,144,533.0430 XLM |
0.4286 EUR |
0.4130 EUR |
0.4359 EUR |
0.4249 EUR |
| 2025-01-20 |
0.4366 EUR |
2,361,105.6002 XLM |
0.4208 EUR |
0.4075 EUR |
0.4630 EUR |
0.4352 EUR |
| 2025-01-19 |
0.4492 EUR |
2,414,021.2546 XLM |
0.4756 EUR |
0.4075 EUR |
0.4806 EUR |
0.4152 EUR |
| 2025-01-18 |
0.4566 EUR |
1,585,086.5166 XLM |
0.4754 EUR |
0.4387 EUR |
0.4756 EUR |
0.4710 EUR |
| 2025-01-17 |
0.4704 EUR |
3,317,334.3918 XLM |
0.4700 EUR |
0.4604 EUR |
0.4843 EUR |
0.4736 EUR |
| 2025-01-16 |
0.4789 EUR |
4,895,714.3075 XLM |
0.4743 EUR |
0.4515 EUR |
0.5014 EUR |
0.4695 EUR |
| 2025-01-15 |
0.4582 EUR |
3,358,209.7129 XLM |
0.4166 EUR |
0.4143 EUR |
0.4807 EUR |
0.4762 EUR |
| 2025-01-14 |
0.4140 EUR |
1,501,959.0635 XLM |
0.4104 EUR |
0.4055 EUR |
0.4239 EUR |
0.4158 EUR |
| 2025-01-13 |
0.4036 EUR |
1,986,643.2717 XLM |
0.4115 EUR |
0.3856 EUR |
0.4280 EUR |
0.4103 EUR |
| 2025-01-12 |
0.4221 EUR |
1,071,630.4239 XLM |
0.4356 EUR |
0.4095 EUR |
0.4359 EUR |
0.4115 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 |