Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.2264 EUR |
1,431,436.7010 XLM |
0.2238 EUR |
0.2088 EUR |
0.2381 EUR |
0.2339 EUR |
| 2025-03-10 |
0.2393 EUR |
3,021,843.2541 XLM |
0.2423 EUR |
0.2211 EUR |
0.2544 EUR |
0.2253 EUR |
| 2025-03-09 |
0.2490 EUR |
980,263.3197 XLM |
0.2551 EUR |
0.2416 EUR |
0.2577 EUR |
0.2416 EUR |
| 2025-03-08 |
0.2564 EUR |
653,636.3362 XLM |
0.2605 EUR |
0.2517 EUR |
0.2631 EUR |
0.2548 EUR |
| 2025-03-07 |
0.2688 EUR |
1,436,843.3412 XLM |
0.2749 EUR |
0.2600 EUR |
0.2789 EUR |
0.2612 EUR |
| 2025-03-06 |
0.2790 EUR |
1,034,367.0285 XLM |
0.2773 EUR |
0.2741 EUR |
0.2870 EUR |
0.2759 EUR |
| 2025-03-05 |
0.2808 EUR |
1,656,588.8877 XLM |
0.2782 EUR |
0.2733 EUR |
0.2891 EUR |
0.2790 EUR |
| 2025-03-04 |
0.2770 EUR |
2,586,222.9779 XLM |
0.2776 EUR |
0.2600 EUR |
0.2839 EUR |
0.2779 EUR |
| 2025-03-03 |
0.3011 EUR |
6,427,207.2762 XLM |
0.3384 EUR |
0.2766 EUR |
0.3469 EUR |
0.2805 EUR |
| 2025-03-02 |
0.3287 EUR |
2,740,383.0949 XLM |
0.3008 EUR |
0.2998 EUR |
0.3616 EUR |
0.3371 EUR |
| 2025-03-01 |
0.2929 EUR |
1,012,094.8550 XLM |
0.2760 EUR |
0.2736 EUR |
0.3070 EUR |
0.3005 EUR |
| 2025-02-28 |
0.2582 EUR |
3,060,466.9557 XLM |
0.2713 EUR |
0.2427 EUR |
0.2768 EUR |
0.2757 EUR |
| 2025-02-27 |
0.2737 EUR |
698,474.2688 XLM |
0.2729 EUR |
0.2655 EUR |
0.2846 EUR |
0.2765 EUR |
| 2025-02-26 |
0.2761 EUR |
832,081.2363 XLM |
0.2806 EUR |
0.2655 EUR |
0.2846 EUR |
0.2721 EUR |
| 2025-02-25 |
0.2771 EUR |
3,026,878.4799 XLM |
0.2847 EUR |
0.2593 EUR |
0.2897 EUR |
0.2818 EUR |
| 2025-02-24 |
0.3034 EUR |
1,311,457.0179 XLM |
0.3196 EUR |
0.2814 EUR |
0.3196 EUR |
0.2885 EUR |
| 2025-02-23 |
0.3170 EUR |
390,870.9554 XLM |
0.3192 EUR |
0.3129 EUR |
0.3211 EUR |
0.3176 EUR |
| 2025-02-22 |
0.3197 EUR |
369,513.6275 XLM |
0.3108 EUR |
0.3106 EUR |
0.3249 EUR |
0.3189 EUR |
| 2025-02-21 |
0.3199 EUR |
835,301.6548 XLM |
0.3279 EUR |
0.3074 EUR |
0.3307 EUR |
0.3117 EUR |
| 2025-02-20 |
0.3286 EUR |
630,105.3242 XLM |
0.3270 EUR |
0.3222 EUR |
0.3331 EUR |
0.3286 EUR |
| 2025-02-19 |
0.3163 EUR |
1,372,577.3832 XLM |
0.3104 EUR |
0.3081 EUR |
0.3250 EUR |
0.3246 EUR |
| 2025-02-18 |
0.3093 EUR |
497,696.7227 XLM |
0.3183 EUR |
0.3020 EUR |
0.3198 EUR |
0.3091 EUR |
| 2025-02-17 |
0.3260 EUR |
1,058,262.0733 XLM |
0.3272 EUR |
0.3156 EUR |
0.3320 EUR |
0.3189 EUR |
| 2025-02-16 |
0.3294 EUR |
422,163.1352 XLM |
0.3328 EUR |
0.3245 EUR |
0.3347 EUR |
0.3264 EUR |
| 2025-02-15 |
0.3381 EUR |
513,058.0340 XLM |
0.3348 EUR |
0.3300 EUR |
0.3490 EUR |
0.3307 EUR |
| 2025-02-14 |
0.3326 EUR |
1,520,402.3327 XLM |
0.3232 EUR |
0.3186 EUR |
0.3450 EUR |
0.3347 EUR |
| 2025-02-13 |
0.3173 EUR |
1,105,108.3017 XLM |
0.3207 EUR |
0.3097 EUR |
0.3270 EUR |
0.3215 EUR |
| 2025-02-12 |
0.3095 EUR |
1,405,525.9775 XLM |
0.3061 EUR |
0.2985 EUR |
0.3240 EUR |
0.3193 EUR |
| 2025-02-11 |
0.3179 EUR |
1,352,535.9070 XLM |
0.3042 EUR |
0.3037 EUR |
0.3286 EUR |
0.3085 EUR |
| 2025-02-10 |
0.3055 EUR |
2,140,030.3911 XLM |
0.3058 EUR |
0.2946 EUR |
0.3129 EUR |
0.3021 EUR |
| 2025-02-09 |
0.3076 EUR |
900,294.8133 XLM |
0.3211 EUR |
0.2949 EUR |
0.3280 EUR |
0.3051 EUR |
| 2025-02-08 |
0.3171 EUR |
404,345.9831 XLM |
0.3163 EUR |
0.3118 EUR |
0.3228 EUR |
0.3228 EUR |
| 2025-02-07 |
0.3237 EUR |
2,097,923.1911 XLM |
0.3067 EUR |
0.3054 EUR |
0.3318 EUR |
0.3173 EUR |
| 2025-02-06 |
0.3165 EUR |
3,381,589.2892 XLM |
0.3164 EUR |
0.3018 EUR |
0.3298 EUR |
0.3051 EUR |
| 2025-02-05 |
0.3232 EUR |
1,419,107.8968 XLM |
0.3284 EUR |
0.3102 EUR |
0.3353 EUR |
0.3145 EUR |
| 2025-02-04 |
0.3385 EUR |
1,919,619.9382 XLM |
0.3599 EUR |
0.3208 EUR |
0.3641 EUR |
0.3298 EUR |
| 2025-02-03 |
0.3213 EUR |
4,238,192.9847 XLM |
0.3463 EUR |
0.2554 EUR |
0.3610 EUR |
0.3586 EUR |
| 2025-02-02 |
0.3539 EUR |
2,523,303.3578 XLM |
0.3794 EUR |
0.3273 EUR |
0.3880 EUR |
0.3452 EUR |
| 2025-02-01 |
0.3885 EUR |
811,948.7243 XLM |
0.3995 EUR |
0.3761 EUR |
0.4055 EUR |
0.3811 EUR |
| 2025-01-31 |
0.4049 EUR |
1,199,882.9636 XLM |
0.4115 EUR |
0.3931 EUR |
0.4179 EUR |
0.3963 EUR |
| 2025-01-30 |
0.4117 EUR |
2,542,131.9691 XLM |
0.3754 EUR |
0.3739 EUR |
0.4254 EUR |
0.4144 EUR |
| 2025-01-29 |
0.3771 EUR |
1,057,710.0456 XLM |
0.3771 EUR |
0.3683 EUR |
0.3880 EUR |
0.3813 EUR |
| 2025-01-28 |
0.3887 EUR |
1,313,777.4283 XLM |
0.3920 EUR |
0.3744 EUR |
0.4041 EUR |
0.3757 EUR |
| 2025-01-27 |
0.3729 EUR |
2,954,547.2184 XLM |
0.3875 EUR |
0.3484 EUR |
0.3959 EUR |
0.3857 EUR |
| 2025-01-26 |
0.4020 EUR |
1,054,339.8402 XLM |
0.3973 EUR |
0.3973 EUR |
0.4064 EUR |
0.3999 EUR |
| 2025-01-25 |
0.4024 EUR |
1,205,787.4634 XLM |
0.4096 EUR |
0.3945 EUR |
0.4168 EUR |
0.3990 EUR |
| 2025-01-24 |
0.4162 EUR |
1,561,094.7702 XLM |
0.4147 EUR |
0.4053 EUR |
0.4285 EUR |
0.4096 EUR |
| 2025-01-23 |
0.4081 EUR |
1,466,836.9275 XLM |
0.4111 EUR |
0.3974 EUR |
0.4203 EUR |
0.4150 EUR |
| 2025-01-22 |
0.4161 EUR |
2,054,538.5670 XLM |
0.4254 EUR |
0.4100 EUR |
0.4296 EUR |
0.4174 EUR |
| 2025-01-21 |
0.4244 EUR |
1,144,533.0430 XLM |
0.4286 EUR |
0.4130 EUR |
0.4359 EUR |
0.4249 EUR |