Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-04 |
0.3368 EUR |
389,560.9722 XLM |
0.3455 EUR |
0.3297 EUR |
0.3463 EUR |
0.3344 EUR |
| 2025-10-03 |
0.3432 EUR |
7,254,513.9647 XLM |
0.3477 EUR |
0.3382 EUR |
0.3518 EUR |
0.3460 EUR |
| 2025-10-02 |
0.3438 EUR |
9,054,049.7793 XLM |
0.3396 EUR |
0.3355 EUR |
0.3530 EUR |
0.3472 EUR |
| 2025-10-01 |
0.3244 EUR |
7,381,823.2206 XLM |
0.3104 EUR |
0.3086 EUR |
0.3386 EUR |
0.3349 EUR |
| 2025-09-30 |
0.3116 EUR |
4,946,347.7611 XLM |
0.3170 EUR |
0.2950 EUR |
0.3214 EUR |
0.3113 EUR |
| 2025-09-29 |
0.3167 EUR |
1,599,706.9721 XLM |
0.3145 EUR |
0.3098 EUR |
0.3214 EUR |
0.3172 EUR |
| 2025-09-28 |
0.3064 EUR |
1,088,646.9918 XLM |
0.3087 EUR |
0.3011 EUR |
0.3153 EUR |
0.3151 EUR |
| 2025-09-27 |
0.3078 EUR |
580,387.8369 XLM |
0.3098 EUR |
0.3052 EUR |
0.3108 EUR |
0.3101 EUR |
| 2025-09-26 |
0.3034 EUR |
1,318,125.8468 XLM |
0.3007 EUR |
0.2968 EUR |
0.3113 EUR |
0.3089 EUR |
| 2025-09-25 |
0.3069 EUR |
3,185,735.4012 XLM |
0.3189 EUR |
0.2976 EUR |
0.3210 EUR |
0.3026 EUR |
| 2025-09-24 |
0.3145 EUR |
970,204.5655 XLM |
0.3090 EUR |
0.3040 EUR |
0.3249 EUR |
0.3194 EUR |
| 2025-09-23 |
0.3131 EUR |
3,635,448.8065 XLM |
0.3125 EUR |
0.3066 EUR |
0.3176 EUR |
0.3107 EUR |
| 2025-09-22 |
0.3098 EUR |
2,378,908.8572 XLM |
0.3235 EUR |
0.2943 EUR |
0.3247 EUR |
0.3124 EUR |
| 2025-09-21 |
0.3279 EUR |
734,989.6074 XLM |
0.3289 EUR |
0.3231 EUR |
0.3327 EUR |
0.3247 EUR |
| 2025-09-20 |
0.3317 EUR |
777,903.5731 XLM |
0.3308 EUR |
0.3282 EUR |
0.3357 EUR |
0.3293 EUR |
| 2025-09-19 |
0.3337 EUR |
1,302,826.9469 XLM |
0.3365 EUR |
0.3285 EUR |
0.3393 EUR |
0.3322 EUR |
| 2025-09-18 |
0.3385 EUR |
2,938,846.7314 XLM |
0.3350 EUR |
0.3331 EUR |
0.3434 EUR |
0.3368 EUR |
| 2025-09-17 |
0.3277 EUR |
1,478,591.9733 XLM |
0.3235 EUR |
0.3208 EUR |
0.3371 EUR |
0.3334 EUR |
| 2025-09-16 |
0.3264 EUR |
2,052,166.5233 XLM |
0.3233 EUR |
0.3182 EUR |
0.3316 EUR |
0.3265 EUR |
| 2025-09-15 |
0.3241 EUR |
1,289,639.1449 XLM |
0.3325 EUR |
0.3183 EUR |
0.3365 EUR |
0.3224 EUR |
| 2025-09-14 |
0.3345 EUR |
1,053,658.1460 XLM |
0.3423 EUR |
0.3266 EUR |
0.3450 EUR |
0.3340 EUR |
| 2025-09-13 |
0.3461 EUR |
1,502,180.2335 XLM |
0.3452 EUR |
0.3397 EUR |
0.3534 EUR |
0.3445 EUR |
| 2025-09-12 |
0.3374 EUR |
3,091,513.5673 XLM |
0.3369 EUR |
0.3330 EUR |
0.3441 EUR |
0.3436 EUR |
| 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 |