Identifier on Bitvavo: XLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-06 |
0.2369 EUR |
1,271,536.6757 XLM |
0.2435 EUR |
0.2286 EUR |
0.2438 EUR |
0.2334 EUR |
| 2025-11-05 |
0.2393 EUR |
1,801,297.1728 XLM |
0.2354 EUR |
0.2248 EUR |
0.2449 EUR |
0.2439 EUR |
| 2025-11-04 |
0.2392 EUR |
1,619,936.4672 XLM |
0.2415 EUR |
0.2326 EUR |
0.2466 EUR |
0.2371 EUR |
| 2025-11-03 |
0.2483 EUR |
3,001,423.5442 XLM |
0.2640 EUR |
0.2366 EUR |
0.2649 EUR |
0.2387 EUR |
| 2025-11-02 |
0.2624 EUR |
783,429.8607 XLM |
0.2640 EUR |
0.2595 EUR |
0.2663 EUR |
0.2602 EUR |
| 2025-11-01 |
0.2636 EUR |
588,071.5384 XLM |
0.2637 EUR |
0.2613 EUR |
0.2658 EUR |
0.2639 EUR |
| 2025-10-31 |
0.2596 EUR |
970,557.8314 XLM |
0.2580 EUR |
0.2576 EUR |
0.2705 EUR |
0.2619 EUR |
| 2025-10-30 |
0.2614 EUR |
2,527,225.3160 XLM |
0.2724 EUR |
0.2510 EUR |
0.2742 EUR |
0.2563 EUR |
| 2025-10-29 |
0.2750 EUR |
1,691,506.9285 XLM |
0.2730 EUR |
0.2684 EUR |
0.2791 EUR |
0.2753 EUR |
| 2025-10-28 |
0.2809 EUR |
2,244,037.6809 XLM |
0.2768 EUR |
0.2700 EUR |
0.2900 EUR |
0.2731 EUR |
| 2025-10-27 |
0.2820 EUR |
1,723,431.5709 XLM |
0.2834 EUR |
0.2766 EUR |
0.2877 EUR |
0.2779 EUR |
| 2025-10-26 |
0.2821 EUR |
881,505.4574 XLM |
0.2793 EUR |
0.2775 EUR |
0.2857 EUR |
0.2838 EUR |
| 2025-10-25 |
0.2767 EUR |
1,394,014.1026 XLM |
0.2748 EUR |
0.2733 EUR |
0.2840 EUR |
0.2808 EUR |
| 2025-10-24 |
0.2731 EUR |
2,124,950.6805 XLM |
0.2681 EUR |
0.2672 EUR |
0.2806 EUR |
0.2746 EUR |
| 2025-10-23 |
0.2659 EUR |
667,016.0037 XLM |
0.2653 EUR |
0.2653 EUR |
0.2723 EUR |
0.2723 EUR |
| 2025-10-22 |
0.2677 EUR |
1,905,237.9060 XLM |
0.2705 EUR |
0.2602 EUR |
0.2713 EUR |
0.2613 EUR |
| 2025-10-21 |
0.2775 EUR |
1,295,943.5700 XLM |
0.2788 EUR |
0.2699 EUR |
0.2866 EUR |
0.2826 EUR |
| 2025-10-20 |
0.2794 EUR |
1,912,104.1441 XLM |
0.2720 EUR |
0.2690 EUR |
0.2855 EUR |
0.2846 EUR |
| 2025-10-19 |
0.2711 EUR |
1,781,042.7792 XLM |
0.2707 EUR |
0.2636 EUR |
0.2782 EUR |
0.2746 EUR |
| 2025-10-18 |
0.2703 EUR |
1,518,277.3514 XLM |
0.2651 EUR |
0.2647 EUR |
0.2750 EUR |
0.2701 EUR |
| 2025-10-17 |
0.2583 EUR |
4,092,880.8434 XLM |
0.2665 EUR |
0.2475 EUR |
0.2714 EUR |
0.2650 EUR |
| 2025-10-16 |
0.2732 EUR |
3,485,789.8129 XLM |
0.2787 EUR |
0.2633 EUR |
0.2855 EUR |
0.2663 EUR |
| 2025-10-15 |
0.2857 EUR |
1,429,738.6457 XLM |
0.2912 EUR |
0.2780 EUR |
0.2947 EUR |
0.2786 EUR |
| 2025-10-14 |
0.2877 EUR |
4,786,858.8883 XLM |
0.3049 EUR |
0.2769 EUR |
0.3050 EUR |
0.2914 EUR |
| 2025-10-13 |
0.2998 EUR |
4,955,469.9616 XLM |
0.2950 EUR |
0.2911 EUR |
0.3069 EUR |
0.3040 EUR |
| 2025-10-12 |
0.2838 EUR |
2,551,449.7045 XLM |
0.2829 EUR |
0.2739 EUR |
0.3043 EUR |
0.3017 EUR |
| 2025-10-11 |
0.2758 EUR |
3,930,969.4823 XLM |
0.2783 EUR |
0.2736 EUR |
0.2999 EUR |
0.2813 EUR |
| 2025-10-10 |
0.2812 EUR |
8,670,391.3179 XLM |
0.3280 EUR |
0.1700 EUR |
0.3337 EUR |
0.2808 EUR |
| 2025-10-09 |
0.3298 EUR |
1,102,991.2451 XLM |
0.3339 EUR |
0.3211 EUR |
0.3339 EUR |
0.3247 EUR |
| 2025-10-08 |
0.3304 EUR |
3,250,751.9370 XLM |
0.3296 EUR |
0.3252 EUR |
0.3380 EUR |
0.3346 EUR |
| 2025-10-07 |
0.3375 EUR |
3,045,935.8085 XLM |
0.3487 EUR |
0.3298 EUR |
0.3495 EUR |
0.3313 EUR |
| 2025-10-06 |
0.3440 EUR |
2,521,713.4681 XLM |
0.3371 EUR |
0.3351 EUR |
0.3517 EUR |
0.3484 EUR |
| 2025-10-05 |
0.3390 EUR |
1,785,317.1427 XLM |
0.3350 EUR |
0.3329 EUR |
0.3458 EUR |
0.3357 EUR |
| 2025-10-04 |
0.3349 EUR |
1,980,320.2622 XLM |
0.3458 EUR |
0.3296 EUR |
0.3470 EUR |
0.3344 EUR |
| 2025-10-03 |
0.3450 EUR |
3,676,883.3456 XLM |
0.3487 EUR |
0.3372 EUR |
0.3519 EUR |
0.3428 EUR |
| 2025-10-02 |
0.3436 EUR |
3,515,580.5725 XLM |
0.3396 EUR |
0.3372 EUR |
0.3535 EUR |
0.3499 EUR |
| 2025-10-01 |
0.3227 EUR |
3,441,428.3582 XLM |
0.3106 EUR |
0.3085 EUR |
0.3364 EUR |
0.3352 EUR |
| 2025-09-30 |
0.3101 EUR |
3,451,545.1436 XLM |
0.3171 EUR |
0.3045 EUR |
0.3179 EUR |
0.3134 EUR |
| 2025-09-29 |
0.3162 EUR |
2,719,784.8205 XLM |
0.3140 EUR |
0.3044 EUR |
0.3213 EUR |
0.3149 EUR |
| 2025-09-28 |
0.3070 EUR |
746,731.2735 XLM |
0.3078 EUR |
0.3011 EUR |
0.3120 EUR |
0.3120 EUR |
| 2025-09-27 |
0.3082 EUR |
593,060.8771 XLM |
0.3093 EUR |
0.3052 EUR |
0.3107 EUR |
0.3089 EUR |
| 2025-09-26 |
0.3039 EUR |
2,018,181.3009 XLM |
0.3019 EUR |
0.2967 EUR |
0.3114 EUR |
0.3093 EUR |
| 2025-09-25 |
0.3106 EUR |
3,153,633.6937 XLM |
0.3195 EUR |
0.2976 EUR |
0.3209 EUR |
0.3048 EUR |
| 2025-09-24 |
0.3128 EUR |
1,680,369.7951 XLM |
0.3088 EUR |
0.3033 EUR |
0.3246 EUR |
0.3220 EUR |
| 2025-09-23 |
0.3130 EUR |
1,155,425.7682 XLM |
0.3126 EUR |
0.3067 EUR |
0.3178 EUR |
0.3108 EUR |
| 2025-09-22 |
0.3075 EUR |
2,852,146.0790 XLM |
0.3236 EUR |
0.2940 EUR |
0.3244 EUR |
0.3102 EUR |
| 2025-09-21 |
0.3277 EUR |
753,346.9402 XLM |
0.3292 EUR |
0.3234 EUR |
0.3329 EUR |
0.3253 EUR |
| 2025-09-20 |
0.3311 EUR |
753,558.9271 XLM |
0.3308 EUR |
0.3283 EUR |
0.3359 EUR |
0.3309 EUR |
| 2025-09-19 |
0.3349 EUR |
1,645,691.5009 XLM |
0.3366 EUR |
0.3283 EUR |
0.3395 EUR |
0.3318 EUR |
| 2025-09-18 |
0.3382 EUR |
3,345,519.5769 XLM |
0.3346 EUR |
0.3332 EUR |
0.3435 EUR |
0.3402 EUR |