Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.3325 EUR |
2,567,533.5913 XLM |
0.3275 EUR |
0.3249 EUR |
0.3385 EUR |
0.3365 EUR |
| 2025-09-10 |
0.3210 EUR |
895,125.0441 XLM |
0.3165 EUR |
0.3000 EUR |
0.3296 EUR |
0.3277 EUR |
| 2025-09-09 |
0.3226 EUR |
837,895.0840 XLM |
0.3221 EUR |
0.3158 EUR |
0.3287 EUR |
0.3181 EUR |
| 2025-09-08 |
0.3212 EUR |
1,519,680.3301 XLM |
0.3090 EUR |
0.3062 EUR |
0.3300 EUR |
0.3211 EUR |
| 2025-09-07 |
0.3082 EUR |
776,649.6515 XLM |
0.3037 EUR |
0.3037 EUR |
0.3120 EUR |
0.3083 EUR |
| 2025-09-06 |
0.3050 EUR |
891,153.4795 XLM |
0.3071 EUR |
0.3016 EUR |
0.3082 EUR |
0.3047 EUR |
| 2025-09-05 |
0.3086 EUR |
853,628.8884 XLM |
0.3025 EUR |
0.3010 EUR |
0.3135 EUR |
0.3070 EUR |
| 2025-09-04 |
0.3089 EUR |
1,254,162.3008 XLM |
0.3106 EUR |
0.3015 EUR |
0.3570 EUR |
0.3031 EUR |
| 2025-09-03 |
0.3133 EUR |
777,807.1997 XLM |
0.3158 EUR |
0.3099 EUR |
0.3171 EUR |
0.3113 EUR |
| 2025-09-02 |
0.3097 EUR |
1,824,247.8260 XLM |
0.3052 EUR |
0.3029 EUR |
0.3154 EUR |
0.3154 EUR |
| 2025-09-01 |
0.3015 EUR |
1,794,463.6962 XLM |
0.3010 EUR |
0.2943 EUR |
0.3102 EUR |
0.2997 EUR |
| 2025-08-31 |
0.3074 EUR |
498,979.6954 XLM |
0.3087 EUR |
0.3019 EUR |
0.3123 EUR |
0.3019 EUR |
| 2025-08-30 |
0.3059 EUR |
533,676.9629 XLM |
0.3095 EUR |
0.3018 EUR |
0.3101 EUR |
0.3081 EUR |
| 2025-08-29 |
0.3119 EUR |
2,058,987.1514 XLM |
0.3271 EUR |
0.3044 EUR |
0.3280 EUR |
0.3081 EUR |
| 2025-08-28 |
0.3277 EUR |
570,687.9591 XLM |
0.3256 EUR |
0.3210 EUR |
0.3317 EUR |
0.3274 EUR |
| 2025-08-27 |
0.3329 EUR |
1,039,764.1344 XLM |
0.3383 EUR |
0.3246 EUR |
0.3412 EUR |
0.3255 EUR |
| 2025-08-26 |
0.3354 EUR |
935,855.9432 XLM |
0.3301 EUR |
0.3282 EUR |
0.3433 EUR |
0.3399 EUR |
| 2025-08-25 |
0.3357 EUR |
485,237.5096 XLM |
0.3491 EUR |
0.3261 EUR |
0.3509 EUR |
0.3313 EUR |
| 2025-08-24 |
0.3486 EUR |
285,452.1122 XLM |
0.3539 EUR |
0.3418 EUR |
0.3594 EUR |
0.3479 EUR |
| 2025-08-23 |
0.3538 EUR |
453,551.3038 XLM |
0.3584 EUR |
0.3479 EUR |
0.3617 EUR |
0.3517 EUR |
| 2025-08-22 |
0.3452 EUR |
592,236.1682 XLM |
0.3374 EUR |
0.3283 EUR |
0.3650 EUR |
0.3614 EUR |
| 2025-08-21 |
0.3410 EUR |
231,086.7448 XLM |
0.3470 EUR |
0.3356 EUR |
0.3491 EUR |
0.3356 EUR |
| 2025-08-20 |
0.3417 EUR |
388,185.6097 XLM |
0.3382 EUR |
0.3330 EUR |
0.3501 EUR |
0.3486 EUR |
| 2025-08-19 |
0.3442 EUR |
1,766,126.1541 XLM |
0.3548 EUR |
0.3370 EUR |
0.3582 EUR |
0.3377 EUR |
| 2025-08-18 |
0.3527 EUR |
772,237.0570 XLM |
0.3631 EUR |
0.3457 EUR |
0.3640 EUR |
0.3565 EUR |
| 2025-08-17 |
0.3665 EUR |
746,752.3519 XLM |
0.3644 EUR |
0.3608 EUR |
0.3708 EUR |
0.3630 EUR |
| 2025-08-16 |
0.3654 EUR |
280,123.0895 XLM |
0.3680 EUR |
0.3620 EUR |
0.3704 EUR |
0.3654 EUR |
| 2025-08-15 |
0.3622 EUR |
638,551.0223 XLM |
0.3626 EUR |
0.3520 EUR |
0.3707 EUR |
0.3683 EUR |
| 2025-08-14 |
0.3713 EUR |
1,082,014.7191 XLM |
0.3868 EUR |
0.3516 EUR |
0.4013 EUR |
0.3645 EUR |
| 2025-08-13 |
0.3850 EUR |
574,114.6611 XLM |
0.3834 EUR |
0.3775 EUR |
0.3924 EUR |
0.3857 EUR |
| 2025-08-12 |
0.3790 EUR |
756,410.5013 XLM |
0.3717 EUR |
0.3711 EUR |
0.3896 EUR |
0.3844 EUR |
| 2025-08-11 |
0.3795 EUR |
1,268,142.8745 XLM |
0.3818 EUR |
0.3683 EUR |
0.3946 EUR |
0.3727 EUR |
| 2025-08-10 |
0.3790 EUR |
332,761.0519 XLM |
0.3822 EUR |
0.3695 EUR |
0.3898 EUR |
0.3801 EUR |
| 2025-08-09 |
0.3870 EUR |
430,026.5491 XLM |
0.3850 EUR |
0.3812 EUR |
0.3916 EUR |
0.3814 EUR |
| 2025-08-08 |
0.3896 EUR |
1,415,319.6673 XLM |
0.3775 EUR |
0.3743 EUR |
0.4021 EUR |
0.3859 EUR |
| 2025-08-07 |
0.3514 EUR |
1,190,021.5578 XLM |
0.3427 EUR |
0.3405 EUR |
0.3761 EUR |
0.3756 EUR |
| 2025-08-06 |
0.3391 EUR |
1,123,480.9228 XLM |
0.3419 EUR |
0.3328 EUR |
0.3453 EUR |
0.3430 EUR |
| 2025-08-05 |
0.3475 EUR |
1,397,859.1556 XLM |
0.3575 EUR |
0.3383 EUR |
0.3612 EUR |
0.3430 EUR |
| 2025-08-04 |
0.3566 EUR |
1,364,884.8980 XLM |
0.3445 EUR |
0.3444 EUR |
0.3630 EUR |
0.3588 EUR |
| 2025-08-03 |
0.3382 EUR |
977,339.3755 XLM |
0.3186 EUR |
0.3121 EUR |
0.3482 EUR |
0.3444 EUR |
| 2025-08-02 |
0.3217 EUR |
978,470.6202 XLM |
0.3308 EUR |
0.3129 EUR |
0.3372 EUR |
0.3169 EUR |
| 2025-08-01 |
0.3403 EUR |
2,414,007.5898 XLM |
0.3514 EUR |
0.3242 EUR |
0.3535 EUR |
0.3293 EUR |
| 2025-07-31 |
0.3624 EUR |
766,770.4443 XLM |
0.3557 EUR |
0.3521 EUR |
0.3744 EUR |
0.3536 EUR |
| 2025-07-30 |
0.3599 EUR |
1,123,510.4642 XLM |
0.3645 EUR |
0.3447 EUR |
0.3665 EUR |
0.3558 EUR |
| 2025-07-29 |
0.3645 EUR |
1,135,216.6907 XLM |
0.3612 EUR |
0.3569 EUR |
0.3761 EUR |
0.3650 EUR |
| 2025-07-28 |
0.3715 EUR |
1,264,681.4367 XLM |
0.3764 EUR |
0.3588 EUR |
0.3863 EUR |
0.3598 EUR |
| 2025-07-27 |
0.3774 EUR |
1,836,547.0732 XLM |
0.3712 EUR |
0.3706 EUR |
0.3912 EUR |
0.3791 EUR |
| 2025-07-26 |
0.3738 EUR |
1,146,883.2875 XLM |
0.3666 EUR |
0.3651 EUR |
0.3791 EUR |
0.3711 EUR |
| 2025-07-25 |
0.3566 EUR |
2,002,971.6481 XLM |
0.3604 EUR |
0.3455 EUR |
0.3684 EUR |
0.3673 EUR |
| 2025-07-24 |
0.3661 EUR |
2,725,333.7385 XLM |
0.3613 EUR |
0.3414 EUR |
0.3825 EUR |
0.3612 EUR |