Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-23 |
0.2112 EUR |
1,518,350.1970 XLM |
0.2002 EUR |
0.1992 EUR |
0.2199 EUR |
0.2161 EUR |
| 2025-11-22 |
0.1990 EUR |
1,606,411.0489 XLM |
0.2015 EUR |
0.1968 EUR |
0.2022 EUR |
0.2011 EUR |
| 2025-11-21 |
0.1987 EUR |
2,882,543.7483 XLM |
0.2069 EUR |
0.1870 EUR |
0.2078 EUR |
0.2003 EUR |
| 2025-11-20 |
0.2118 EUR |
1,438,282.9954 XLM |
0.2130 EUR |
0.2026 EUR |
0.2202 EUR |
0.2072 EUR |
| 2025-11-19 |
0.2104 EUR |
1,149,948.4314 XLM |
0.2196 EUR |
0.2041 EUR |
0.2228 EUR |
0.2115 EUR |
| 2025-11-18 |
0.2155 EUR |
1,916,941.6651 XLM |
0.2126 EUR |
0.2093 EUR |
0.2243 EUR |
0.2210 EUR |
| 2025-11-17 |
0.2171 EUR |
1,023,255.9151 XLM |
0.2184 EUR |
0.2104 EUR |
0.2250 EUR |
0.2124 EUR |
| 2025-11-16 |
0.2189 EUR |
1,435,672.3077 XLM |
0.2230 EUR |
0.2142 EUR |
0.2263 EUR |
0.2184 EUR |
| 2025-11-15 |
0.2254 EUR |
1,547,585.7470 XLM |
0.2241 EUR |
0.2218 EUR |
0.2294 EUR |
0.2240 EUR |
| 2025-11-14 |
0.2271 EUR |
1,562,107.5936 XLM |
0.2302 EUR |
0.2210 EUR |
0.2329 EUR |
0.2235 EUR |
| 2025-11-13 |
0.2380 EUR |
2,572,633.3785 XLM |
0.2402 EUR |
0.2250 EUR |
0.2579 EUR |
0.2317 EUR |
| 2025-11-12 |
0.2444 EUR |
1,090,982.8291 XLM |
0.2431 EUR |
0.2369 EUR |
0.2549 EUR |
0.2406 EUR |
| 2025-11-11 |
0.2515 EUR |
938,365.2910 XLM |
0.2599 EUR |
0.2415 EUR |
0.2635 EUR |
0.2445 EUR |
| 2025-11-10 |
0.2618 EUR |
1,439,483.1989 XLM |
0.2473 EUR |
0.2460 EUR |
0.2693 EUR |
0.2596 EUR |
| 2025-11-09 |
0.2412 EUR |
1,132,013.6363 XLM |
0.2448 EUR |
0.2361 EUR |
0.2485 EUR |
0.2481 EUR |
| 2025-11-08 |
0.2467 EUR |
1,287,144.4367 XLM |
0.2520 EUR |
0.2415 EUR |
0.2550 EUR |
0.2442 EUR |
| 2025-11-07 |
0.2473 EUR |
4,411,543.1178 XLM |
0.2348 EUR |
0.2299 EUR |
0.2533 EUR |
0.2528 EUR |
| 2025-11-06 |
0.2366 EUR |
1,441,787.9714 XLM |
0.2435 EUR |
0.2287 EUR |
0.2450 EUR |
0.2320 EUR |
| 2025-11-05 |
0.2418 EUR |
3,484,959.5133 XLM |
0.2349 EUR |
0.2248 EUR |
0.2452 EUR |
0.2441 EUR |
| 2025-11-04 |
0.2349 EUR |
2,205,224.5082 XLM |
0.2414 EUR |
0.2210 EUR |
0.2467 EUR |
0.2270 EUR |
| 2025-11-03 |
0.2492 EUR |
2,395,904.4816 XLM |
0.2641 EUR |
0.2374 EUR |
0.2646 EUR |
0.2404 EUR |
| 2025-11-02 |
0.2632 EUR |
557,590.6347 XLM |
0.2634 EUR |
0.2595 EUR |
0.2661 EUR |
0.2627 EUR |
| 2025-11-01 |
0.2639 EUR |
521,867.1268 XLM |
0.2636 EUR |
0.2611 EUR |
0.2661 EUR |
0.2638 EUR |
| 2025-10-31 |
0.2636 EUR |
1,038,672.9129 XLM |
0.2578 EUR |
0.2578 EUR |
0.2706 EUR |
0.2643 EUR |
| 2025-10-30 |
0.2615 EUR |
3,762,148.0424 XLM |
0.2724 EUR |
0.2512 EUR |
0.2741 EUR |
0.2575 EUR |
| 2025-10-29 |
0.2755 EUR |
2,019,329.8603 XLM |
0.2730 EUR |
0.2693 EUR |
0.2791 EUR |
0.2751 EUR |
| 2025-10-28 |
0.2815 EUR |
3,733,159.1641 XLM |
0.2765 EUR |
0.2698 EUR |
0.2900 EUR |
0.2735 EUR |
| 2025-10-27 |
0.2819 EUR |
1,692,804.6765 XLM |
0.2833 EUR |
0.2767 EUR |
0.2871 EUR |
0.2771 EUR |
| 2025-10-26 |
0.2827 EUR |
869,167.4976 XLM |
0.2796 EUR |
0.2776 EUR |
0.2858 EUR |
0.2850 EUR |
| 2025-10-25 |
0.2788 EUR |
1,267,546.4727 XLM |
0.2749 EUR |
0.2735 EUR |
0.2840 EUR |
0.2795 EUR |
| 2025-10-24 |
0.2731 EUR |
2,002,791.9687 XLM |
0.2680 EUR |
0.2672 EUR |
0.2810 EUR |
0.2748 EUR |
| 2025-10-23 |
0.2694 EUR |
1,554,773.9283 XLM |
0.2654 EUR |
0.2647 EUR |
0.2729 EUR |
0.2677 EUR |
| 2025-10-22 |
0.2675 EUR |
2,473,132.5460 XLM |
0.2706 EUR |
0.2605 EUR |
0.2750 EUR |
0.2617 EUR |
| 2025-10-21 |
0.2767 EUR |
3,066,880.3812 XLM |
0.2777 EUR |
0.2698 EUR |
0.2865 EUR |
0.2719 EUR |
| 2025-10-20 |
0.2795 EUR |
3,250,909.9161 XLM |
0.2721 EUR |
0.2689 EUR |
0.2860 EUR |
0.2803 EUR |
| 2025-10-19 |
0.2716 EUR |
2,147,865.4061 XLM |
0.2703 EUR |
0.2640 EUR |
0.2780 EUR |
0.2738 EUR |
| 2025-10-18 |
0.2705 EUR |
1,394,450.3985 XLM |
0.2652 EUR |
0.2649 EUR |
0.2751 EUR |
0.2701 EUR |
| 2025-10-17 |
0.2586 EUR |
3,274,308.3282 XLM |
0.2666 EUR |
0.2475 EUR |
0.2715 EUR |
0.2656 EUR |
| 2025-10-16 |
0.2743 EUR |
3,916,074.1954 XLM |
0.2792 EUR |
0.2633 EUR |
0.2851 EUR |
0.2661 EUR |
| 2025-10-15 |
0.2836 EUR |
1,338,202.2977 XLM |
0.2910 EUR |
0.2749 EUR |
0.2946 EUR |
0.2784 EUR |
| 2025-10-14 |
0.2872 EUR |
2,970,394.6812 XLM |
0.3049 EUR |
0.2779 EUR |
0.3057 EUR |
0.2912 EUR |
| 2025-10-13 |
0.3000 EUR |
1,778,693.5419 XLM |
0.2944 EUR |
0.2915 EUR |
0.3069 EUR |
0.3042 EUR |
| 2025-10-12 |
0.2877 EUR |
1,584,122.0535 XLM |
0.2817 EUR |
0.2736 EUR |
0.3028 EUR |
0.2966 EUR |
| 2025-10-11 |
0.2838 EUR |
5,635,129.8182 XLM |
0.2833 EUR |
0.2657 EUR |
0.2978 EUR |
0.2838 EUR |
| 2025-10-10 |
0.2980 EUR |
2,908,417.2961 XLM |
0.3280 EUR |
0.2095 EUR |
0.3337 EUR |
0.2584 EUR |
| 2025-10-09 |
0.3265 EUR |
1,832,046.6641 XLM |
0.3341 EUR |
0.3211 EUR |
0.3350 EUR |
0.3278 EUR |
| 2025-10-08 |
0.3307 EUR |
3,457,695.7842 XLM |
0.3293 EUR |
0.3253 EUR |
0.3379 EUR |
0.3341 EUR |
| 2025-10-07 |
0.3407 EUR |
3,794,233.1339 XLM |
0.3482 EUR |
0.3298 EUR |
0.3506 EUR |
0.3317 EUR |
| 2025-10-06 |
0.3459 EUR |
868,851.7342 XLM |
0.3371 EUR |
0.3345 EUR |
0.3518 EUR |
0.3474 EUR |
| 2025-10-05 |
0.3388 EUR |
603,848.5301 XLM |
0.3341 EUR |
0.3328 EUR |
0.3458 EUR |
0.3354 EUR |