Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
0.0974 EUR |
1,748,531.4028 XLM |
0.0954 EUR |
0.0953 EUR |
0.0988 EUR |
0.0976 EUR |
| 2023-04-13 |
0.0954 EUR |
656,298.8916 XLM |
0.0944 EUR |
0.0944 EUR |
0.0960 EUR |
0.0952 EUR |
| 2023-04-12 |
0.0947 EUR |
545,037.3761 XLM |
0.0958 EUR |
0.0936 EUR |
0.0958 EUR |
0.0944 EUR |
| 2023-04-11 |
0.0969 EUR |
579,330.9576 XLM |
0.0973 EUR |
0.0960 EUR |
0.0984 EUR |
0.0963 EUR |
| 2023-04-10 |
0.0952 EUR |
215,907.9260 XLM |
0.0960 EUR |
0.0944 EUR |
0.0974 EUR |
0.0974 EUR |
| 2023-04-09 |
0.0951 EUR |
414,636.7112 XLM |
0.0964 EUR |
0.0944 EUR |
0.0965 EUR |
0.0962 EUR |
| 2023-04-08 |
0.0963 EUR |
195,517.2170 XLM |
0.0972 EUR |
0.0955 EUR |
0.0977 EUR |
0.0955 EUR |
| 2023-04-07 |
0.0970 EUR |
312,826.7383 XLM |
0.0966 EUR |
0.0955 EUR |
0.0976 EUR |
0.0976 EUR |
| 2023-04-06 |
0.0969 EUR |
263,293.1742 XLM |
0.0978 EUR |
0.0956 EUR |
0.0983 EUR |
0.0964 EUR |
| 2023-04-05 |
0.0981 EUR |
526,244.3833 XLM |
0.0962 EUR |
0.0962 EUR |
0.0992 EUR |
0.0983 EUR |
| 2023-04-04 |
0.0969 EUR |
469,975.0443 XLM |
0.0972 EUR |
0.0959 EUR |
0.0981 EUR |
0.0966 EUR |
| 2023-04-03 |
0.1003 EUR |
1,931,741.5350 XLM |
0.0991 EUR |
0.0964 EUR |
0.1076 EUR |
0.0980 EUR |
| 2023-04-02 |
0.1004 EUR |
316,094.0617 XLM |
0.0998 EUR |
0.0978 EUR |
0.1024 EUR |
0.0978 EUR |
| 2023-04-01 |
0.1022 EUR |
760,728.8422 XLM |
0.1031 EUR |
0.0992 EUR |
0.1052 EUR |
0.1007 EUR |
| 2023-03-31 |
0.1016 EUR |
2,914,178.4669 XLM |
0.0967 EUR |
0.0967 EUR |
0.1098 EUR |
0.1033 EUR |
| 2023-03-30 |
0.0963 EUR |
1,526,495.7521 XLM |
0.0937 EUR |
0.0921 EUR |
0.0981 EUR |
0.0972 EUR |
| 2023-03-29 |
0.0958 EUR |
3,005,196.4931 XLM |
0.0905 EUR |
0.0899 EUR |
0.0987 EUR |
0.0948 EUR |
| 2023-03-28 |
0.0882 EUR |
1,099,277.6759 XLM |
0.0859 EUR |
0.0842 EUR |
0.0906 EUR |
0.0899 EUR |
| 2023-03-27 |
0.0849 EUR |
1,404,011.3012 XLM |
0.0859 EUR |
0.0833 EUR |
0.0881 EUR |
0.0856 EUR |
| 2023-03-26 |
0.0852 EUR |
226,127.4097 XLM |
0.0845 EUR |
0.0844 EUR |
0.0861 EUR |
0.0855 EUR |
| 2023-03-25 |
0.0845 EUR |
1,311,227.3710 XLM |
0.0827 EUR |
0.0825 EUR |
0.0863 EUR |
0.0844 EUR |
| 2023-03-24 |
0.0833 EUR |
1,418,967.8062 XLM |
0.0855 EUR |
0.0813 EUR |
0.0855 EUR |
0.0828 EUR |
| 2023-03-23 |
0.0846 EUR |
712,132.1443 XLM |
0.0834 EUR |
0.0829 EUR |
0.0863 EUR |
0.0853 EUR |
| 2023-03-22 |
0.0859 EUR |
1,752,358.1767 XLM |
0.0902 EUR |
0.0815 EUR |
0.0902 EUR |
0.0838 EUR |
| 2023-03-21 |
0.0871 EUR |
1,791,699.0848 XLM |
0.0812 EUR |
0.0800 EUR |
0.0927 EUR |
0.0894 EUR |
| 2023-03-20 |
0.0821 EUR |
982,815.7928 XLM |
0.0824 EUR |
0.0809 EUR |
0.0838 EUR |
0.0809 EUR |
| 2023-03-19 |
0.0813 EUR |
4,042,385.1255 XLM |
0.0805 EUR |
0.0801 EUR |
0.0838 EUR |
0.0830 EUR |
| 2023-03-18 |
0.0818 EUR |
2,559,289.1878 XLM |
0.0824 EUR |
0.0798 EUR |
0.0830 EUR |
0.0802 EUR |
| 2023-03-17 |
0.0813 EUR |
2,456,436.8968 XLM |
0.0791 EUR |
0.0791 EUR |
0.0825 EUR |
0.0820 EUR |
| 2023-03-16 |
0.0797 EUR |
1,013,148.7888 XLM |
0.0793 EUR |
0.0787 EUR |
0.0804 EUR |
0.0798 EUR |
| 2023-03-15 |
0.0812 EUR |
1,060,634.6852 XLM |
0.0821 EUR |
0.0785 EUR |
0.0825 EUR |
0.0792 EUR |
| 2023-03-14 |
0.0804 EUR |
2,126,898.3697 XLM |
0.0786 EUR |
0.0776 EUR |
0.0832 EUR |
0.0822 EUR |
| 2023-03-13 |
0.0782 EUR |
2,914,090.7678 XLM |
0.0777 EUR |
0.0746 EUR |
0.0795 EUR |
0.0786 EUR |
| 2023-03-12 |
0.0749 EUR |
3,968,040.1835 XLM |
0.0743 EUR |
0.0738 EUR |
0.0778 EUR |
0.0778 EUR |
| 2023-03-11 |
0.0735 EUR |
7,486,500.9468 XLM |
0.0738 EUR |
0.0707 EUR |
0.0750 EUR |
0.0741 EUR |
| 2023-03-10 |
0.0720 EUR |
3,935,438.9687 XLM |
0.0721 EUR |
0.0704 EUR |
0.0738 EUR |
0.0737 EUR |
| 2023-03-09 |
0.0747 EUR |
2,646,853.0585 XLM |
0.0773 EUR |
0.0719 EUR |
0.0780 EUR |
0.0726 EUR |
| 2023-03-08 |
0.0774 EUR |
1,760,036.5374 XLM |
0.0785 EUR |
0.0751 EUR |
0.0798 EUR |
0.0775 EUR |
| 2023-03-07 |
0.0780 EUR |
2,478,412.5588 XLM |
0.0782 EUR |
0.0766 EUR |
0.0790 EUR |
0.0781 EUR |
| 2023-03-06 |
0.0774 EUR |
926,089.3149 XLM |
0.0778 EUR |
0.0769 EUR |
0.0781 EUR |
0.0781 EUR |
| 2023-03-05 |
0.0785 EUR |
681,119.2101 XLM |
0.0786 EUR |
0.0775 EUR |
0.0793 EUR |
0.0779 EUR |
| 2023-03-04 |
0.0788 EUR |
508,140.9362 XLM |
0.0806 EUR |
0.0771 EUR |
0.0807 EUR |
0.0786 EUR |
| 2023-03-03 |
0.0794 EUR |
1,941,298.6000 XLM |
0.0825 EUR |
0.0779 EUR |
0.0825 EUR |
0.0800 EUR |
| 2023-03-02 |
0.0820 EUR |
474,465.0821 XLM |
0.0823 EUR |
0.0815 EUR |
0.0828 EUR |
0.0825 EUR |
| 2023-03-01 |
0.0825 EUR |
842,503.0108 XLM |
0.0822 EUR |
0.0816 EUR |
0.0834 EUR |
0.0822 EUR |
| 2023-02-28 |
0.0824 EUR |
1,351,853.6271 XLM |
0.0830 EUR |
0.0811 EUR |
0.0831 EUR |
0.0822 EUR |
| 2023-02-27 |
0.0834 EUR |
1,388,753.3136 XLM |
0.0844 EUR |
0.0822 EUR |
0.0845 EUR |
0.0832 EUR |
| 2023-02-26 |
0.0833 EUR |
804,121.3853 XLM |
0.0832 EUR |
0.0826 EUR |
0.0843 EUR |
0.0841 EUR |
| 2023-02-25 |
0.0840 EUR |
623,695.5349 XLM |
0.0844 EUR |
0.0822 EUR |
0.0849 EUR |
0.0836 EUR |
| 2023-02-24 |
0.0852 EUR |
1,689,405.4043 XLM |
0.0859 EUR |
0.0831 EUR |
0.0864 EUR |
0.0846 EUR |