Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.3764 EUR |
3,167,109.5862 XLM |
0.4006 EUR |
0.3481 EUR |
0.4037 EUR |
0.3641 EUR |
| 2025-07-22 |
0.3964 EUR |
1,671,155.1432 XLM |
0.4056 EUR |
0.3845 EUR |
0.4079 EUR |
0.4011 EUR |
| 2025-07-21 |
0.4131 EUR |
1,575,380.8412 XLM |
0.3973 EUR |
0.3924 EUR |
0.4226 EUR |
0.4047 EUR |
| 2025-07-20 |
0.4024 EUR |
1,053,589.1031 XLM |
0.3965 EUR |
0.3894 EUR |
0.4097 EUR |
0.3952 EUR |
| 2025-07-19 |
0.3974 EUR |
741,832.3853 XLM |
0.3954 EUR |
0.3877 EUR |
0.4030 EUR |
0.3978 EUR |
| 2025-07-18 |
0.4180 EUR |
2,391,303.5012 XLM |
0.4296 EUR |
0.3868 EUR |
0.4475 EUR |
0.3933 EUR |
| 2025-07-17 |
0.4094 EUR |
2,407,926.5340 XLM |
0.3893 EUR |
0.3841 EUR |
0.4408 EUR |
0.4321 EUR |
| 2025-07-16 |
0.4010 EUR |
1,622,033.8698 XLM |
0.3868 EUR |
0.3860 EUR |
0.4147 EUR |
0.3924 EUR |
| 2025-07-15 |
0.3847 EUR |
2,539,512.0684 XLM |
0.3970 EUR |
0.3681 EUR |
0.4052 EUR |
0.3905 EUR |
| 2025-07-14 |
0.4054 EUR |
3,283,014.3850 XLM |
0.4015 EUR |
0.3751 EUR |
0.4403 EUR |
0.3876 EUR |
| 2025-07-13 |
0.3779 EUR |
3,670,563.3936 XLM |
0.3312 EUR |
0.3294 EUR |
0.4098 EUR |
0.4040 EUR |
| 2025-07-12 |
0.3322 EUR |
2,657,048.9393 XLM |
0.3068 EUR |
0.2991 EUR |
0.3561 EUR |
0.3381 EUR |
| 2025-07-11 |
0.3003 EUR |
3,004,939.8090 XLM |
0.2583 EUR |
0.2548 EUR |
0.3411 EUR |
0.3154 EUR |
| 2025-07-10 |
0.2518 EUR |
1,294,310.1676 XLM |
0.2457 EUR |
0.2433 EUR |
0.2608 EUR |
0.2580 EUR |
| 2025-07-09 |
0.2391 EUR |
2,696,611.3627 XLM |
0.2213 EUR |
0.2195 EUR |
0.2538 EUR |
0.2451 EUR |
| 2025-07-08 |
0.2165 EUR |
929,427.5505 XLM |
0.2116 EUR |
0.2098 EUR |
0.2215 EUR |
0.2212 EUR |
| 2025-07-07 |
0.2145 EUR |
615,894.7521 XLM |
0.2128 EUR |
0.2108 EUR |
0.2194 EUR |
0.2113 EUR |
| 2025-07-06 |
0.2058 EUR |
857,884.2371 XLM |
0.2020 EUR |
0.2012 EUR |
0.2123 EUR |
0.2123 EUR |
| 2025-07-05 |
0.2019 EUR |
429,619.1115 XLM |
0.2019 EUR |
0.1998 EUR |
0.2029 EUR |
0.2010 EUR |
| 2025-07-04 |
0.2028 EUR |
961,801.6195 XLM |
0.2066 EUR |
0.1997 EUR |
0.2080 EUR |
0.2022 EUR |
| 2025-07-03 |
0.2077 EUR |
728,473.3240 XLM |
0.2029 EUR |
0.2018 EUR |
0.2110 EUR |
0.2060 EUR |
| 2025-07-02 |
0.1976 EUR |
1,126,022.1919 XLM |
0.1909 EUR |
0.1903 EUR |
0.2038 EUR |
0.2023 EUR |
| 2025-07-01 |
0.1963 EUR |
1,389,041.3505 XLM |
0.2025 EUR |
0.1892 EUR |
0.2030 EUR |
0.1910 EUR |
| 2025-06-30 |
0.2028 EUR |
1,316,507.1437 XLM |
0.2048 EUR |
0.1992 EUR |
0.2064 EUR |
0.2039 EUR |
| 2025-06-29 |
0.2026 EUR |
332,047.4046 XLM |
0.2038 EUR |
0.2005 EUR |
0.2048 EUR |
0.2045 EUR |
| 2025-06-28 |
0.2036 EUR |
246,618.8438 XLM |
0.2023 EUR |
0.2017 EUR |
0.2049 EUR |
0.2045 EUR |
| 2025-06-27 |
0.2012 EUR |
582,936.1997 XLM |
0.2004 EUR |
0.1988 EUR |
0.2033 EUR |
0.2025 EUR |
| 2025-06-26 |
0.2028 EUR |
461,498.9065 XLM |
0.2070 EUR |
0.1996 EUR |
0.2087 EUR |
0.2008 EUR |
| 2025-06-25 |
0.2102 EUR |
401,949.7082 XLM |
0.2143 EUR |
0.2060 EUR |
0.2143 EUR |
0.2061 EUR |
| 2025-06-24 |
0.2133 EUR |
616,300.4772 XLM |
0.2123 EUR |
0.2105 EUR |
0.2148 EUR |
0.2140 EUR |
| 2025-06-23 |
0.2025 EUR |
1,084,129.8166 XLM |
0.1991 EUR |
0.1953 EUR |
0.2124 EUR |
0.2120 EUR |
| 2025-06-22 |
0.1985 EUR |
2,770,961.2568 XLM |
0.2063 EUR |
0.1888 EUR |
0.2073 EUR |
0.1949 EUR |
| 2025-06-21 |
0.2073 EUR |
982,276.2632 XLM |
0.2102 EUR |
0.2029 EUR |
0.2126 EUR |
0.2043 EUR |
| 2025-06-20 |
0.2143 EUR |
736,996.9013 XLM |
0.2166 EUR |
0.2080 EUR |
0.2184 EUR |
0.2109 EUR |
| 2025-06-19 |
0.2183 EUR |
307,148.8616 XLM |
0.2195 EUR |
0.2160 EUR |
0.2204 EUR |
0.2175 EUR |
| 2025-06-18 |
0.2188 EUR |
1,479,684.6641 XLM |
0.2195 EUR |
0.2139 EUR |
0.2229 EUR |
0.2158 EUR |
| 2025-06-17 |
0.2233 EUR |
1,638,637.6625 XLM |
0.2263 EUR |
0.2179 EUR |
0.2314 EUR |
0.2193 EUR |
| 2025-06-16 |
0.2280 EUR |
631,348.2721 XLM |
0.2241 EUR |
0.2218 EUR |
0.2332 EUR |
0.2324 EUR |
| 2025-06-15 |
0.2226 EUR |
487,342.1005 XLM |
0.2231 EUR |
0.2193 EUR |
0.2250 EUR |
0.2224 EUR |
| 2025-06-14 |
0.2226 EUR |
677,636.4584 XLM |
0.2257 EUR |
0.2193 EUR |
0.2261 EUR |
0.2228 EUR |
| 2025-06-13 |
0.2234 EUR |
3,026,906.5692 XLM |
0.2303 EUR |
0.2197 EUR |
0.2320 EUR |
0.2256 EUR |
| 2025-06-12 |
0.2363 EUR |
679,191.8433 XLM |
0.2407 EUR |
0.2308 EUR |
0.2417 EUR |
0.2315 EUR |
| 2025-06-11 |
0.2456 EUR |
661,034.1419 XLM |
0.2448 EUR |
0.2404 EUR |
0.2490 EUR |
0.2407 EUR |
| 2025-06-10 |
0.2396 EUR |
848,424.6299 XLM |
0.2406 EUR |
0.2328 EUR |
0.2442 EUR |
0.2434 EUR |
| 2025-06-09 |
0.2341 EUR |
570,905.5083 XLM |
0.2350 EUR |
0.2312 EUR |
0.2405 EUR |
0.2405 EUR |
| 2025-06-08 |
0.2353 EUR |
1,548,738.3219 XLM |
0.2324 EUR |
0.2313 EUR |
0.2407 EUR |
0.2348 EUR |
| 2025-06-07 |
0.2339 EUR |
1,595,030.7547 XLM |
0.2308 EUR |
0.2303 EUR |
0.2349 EUR |
0.2336 EUR |
| 2025-06-06 |
0.2288 EUR |
840,474.4883 XLM |
0.2247 EUR |
0.2235 EUR |
0.2343 EUR |
0.2312 EUR |
| 2025-06-05 |
0.2269 EUR |
2,276,163.9700 XLM |
0.2339 EUR |
0.2207 EUR |
0.2354 EUR |
0.2245 EUR |
| 2025-06-04 |
0.2372 EUR |
1,045,258.8220 XLM |
0.2399 EUR |
0.2328 EUR |
0.2424 EUR |
0.2339 EUR |