Identifier on Bitvavo: XLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.4403 EUR |
5,640,136.9105 XLM |
0.4212 EUR |
0.4122 EUR |
0.4640 EUR |
0.4338 EUR |
| 2025-01-19 |
0.4518 EUR |
6,314,673.3797 XLM |
0.4759 EUR |
0.4163 EUR |
0.4783 EUR |
0.4247 EUR |
| 2025-01-18 |
0.4581 EUR |
4,737,177.9493 XLM |
0.4736 EUR |
0.4379 EUR |
0.4751 EUR |
0.4661 EUR |
| 2025-01-17 |
0.4708 EUR |
8,494,745.2444 XLM |
0.4692 EUR |
0.4601 EUR |
0.4839 EUR |
0.4743 EUR |
| 2025-01-16 |
0.4782 EUR |
16,237,584.2732 XLM |
0.4736 EUR |
0.4498 EUR |
0.5010 EUR |
0.4728 EUR |
| 2025-01-15 |
0.4516 EUR |
13,667,037.5252 XLM |
0.4180 EUR |
0.4143 EUR |
0.4745 EUR |
0.4597 EUR |
| 2025-01-14 |
0.4134 EUR |
6,364,036.9430 XLM |
0.4090 EUR |
0.4054 EUR |
0.4237 EUR |
0.4160 EUR |
| 2025-01-13 |
0.4026 EUR |
4,260,239.8651 XLM |
0.4115 EUR |
0.3842 EUR |
0.4280 EUR |
0.4060 EUR |
| 2025-01-12 |
0.4306 EUR |
3,663,703.6100 XLM |
0.4344 EUR |
0.4136 EUR |
0.4353 EUR |
0.4160 EUR |
| 2025-01-11 |
0.4238 EUR |
8,745,926.7437 XLM |
0.4055 EUR |
0.3939 EUR |
0.4478 EUR |
0.4345 EUR |
| 2025-01-10 |
0.3976 EUR |
8,827,999.3277 XLM |
0.3814 EUR |
0.3770 EUR |
0.4156 EUR |
0.4047 EUR |
| 2025-01-09 |
0.3921 EUR |
6,021,940.7828 XLM |
0.4130 EUR |
0.3660 EUR |
0.4185 EUR |
0.3823 EUR |
| 2025-01-08 |
0.4051 EUR |
7,806,987.1013 XLM |
0.4043 EUR |
0.3786 EUR |
0.4260 EUR |
0.4143 EUR |
| 2025-01-07 |
0.4244 EUR |
6,501,622.1502 XLM |
0.4290 EUR |
0.4005 EUR |
0.4519 EUR |
0.4080 EUR |
| 2025-01-06 |
0.4358 EUR |
3,972,544.6370 XLM |
0.4285 EUR |
0.4198 EUR |
0.4464 EUR |
0.4321 EUR |
| 2025-01-05 |
0.4274 EUR |
4,934,245.3972 XLM |
0.4372 EUR |
0.4193 EUR |
0.4432 EUR |
0.4278 EUR |
| 2025-01-04 |
0.4439 EUR |
7,626,639.3403 XLM |
0.4349 EUR |
0.4310 EUR |
0.4717 EUR |
0.4363 EUR |
| 2025-01-03 |
0.4343 EUR |
12,444,532.4885 XLM |
0.4206 EUR |
0.4186 EUR |
0.4500 EUR |
0.4353 EUR |
| 2025-01-02 |
0.4187 EUR |
14,187,631.4464 XLM |
0.4099 EUR |
0.3957 EUR |
0.4443 EUR |
0.4145 EUR |
| 2025-01-01 |
0.3772 EUR |
14,074,305.6437 XLM |
0.3213 EUR |
0.3213 EUR |
0.4190 EUR |
0.4077 EUR |
| 2024-12-31 |
0.3218 EUR |
1,525,463.2783 XLM |
0.3181 EUR |
0.3110 EUR |
0.3324 EUR |
0.3189 EUR |
| 2024-12-30 |
0.3182 EUR |
3,458,554.8398 XLM |
0.3238 EUR |
0.3084 EUR |
0.3329 EUR |
0.3173 EUR |
| 2024-12-29 |
0.3364 EUR |
982,996.4241 XLM |
0.3411 EUR |
0.3282 EUR |
0.3415 EUR |
0.3304 EUR |
| 2024-12-28 |
0.3364 EUR |
999,444.1296 XLM |
0.3354 EUR |
0.3307 EUR |
0.3445 EUR |
0.3439 EUR |
| 2024-12-27 |
0.3418 EUR |
2,217,807.0135 XLM |
0.3404 EUR |
0.3305 EUR |
0.3543 EUR |
0.3365 EUR |
| 2024-12-26 |
0.3471 EUR |
2,446,819.8211 XLM |
0.3680 EUR |
0.3365 EUR |
0.3719 EUR |
0.3405 EUR |
| 2024-12-25 |
0.3763 EUR |
2,318,388.4614 XLM |
0.3874 EUR |
0.3641 EUR |
0.3877 EUR |
0.3703 EUR |
| 2024-12-24 |
0.3766 EUR |
6,276,326.2349 XLM |
0.3560 EUR |
0.3465 EUR |
0.3988 EUR |
0.3863 EUR |
| 2024-12-23 |
0.3428 EUR |
553,553.8346 XLM |
0.3413 EUR |
0.3330 EUR |
0.3513 EUR |
0.3436 EUR |
| 2024-12-22 |
0.3459 EUR |
2,484,627.2032 XLM |
0.3417 EUR |
0.3297 EUR |
0.3575 EUR |
0.3432 EUR |
| 2024-12-21 |
0.3612 EUR |
5,009,312.9295 XLM |
0.3601 EUR |
0.3377 EUR |
0.3755 EUR |
0.3462 EUR |
| 2024-12-20 |
0.3360 EUR |
9,751,008.5730 XLM |
0.3569 EUR |
0.2998 EUR |
0.3705 EUR |
0.3622 EUR |
| 2024-12-19 |
0.3698 EUR |
5,871,972.2529 XLM |
0.3828 EUR |
0.3405 EUR |
0.3983 EUR |
0.3644 EUR |
| 2024-12-18 |
0.4052 EUR |
7,883,412.1101 XLM |
0.4097 EUR |
0.3741 EUR |
0.4258 EUR |
0.3935 EUR |
| 2024-12-17 |
0.4255 EUR |
8,916,481.1484 XLM |
0.3981 EUR |
0.3900 EUR |
0.4497 EUR |
0.4226 EUR |
| 2024-12-16 |
0.4033 EUR |
6,528,052.3424 XLM |
0.4093 EUR |
0.3876 EUR |
0.4250 EUR |
0.4028 EUR |
| 2024-12-15 |
0.4093 EUR |
2,092,673.2628 XLM |
0.4022 EUR |
0.3972 EUR |
0.4150 EUR |
0.4072 EUR |
| 2024-12-14 |
0.4158 EUR |
3,207,822.2579 XLM |
0.4165 EUR |
0.3945 EUR |
0.4293 EUR |
0.3961 EUR |
| 2024-12-13 |
0.4146 EUR |
4,559,491.0357 XLM |
0.4055 EUR |
0.3935 EUR |
0.4313 EUR |
0.4103 EUR |
| 2024-12-12 |
0.4140 EUR |
4,431,324.7382 XLM |
0.4142 EUR |
0.3996 EUR |
0.4290 EUR |
0.4043 EUR |
| 2024-12-11 |
0.4052 EUR |
5,608,383.4002 XLM |
0.4148 EUR |
0.3828 EUR |
0.4235 EUR |
0.4142 EUR |
| 2024-12-10 |
0.3748 EUR |
10,520,102.2547 XLM |
0.3892 EUR |
0.3442 EUR |
0.4010 EUR |
0.3746 EUR |
| 2024-12-09 |
0.4132 EUR |
10,986,193.7552 XLM |
0.4663 EUR |
0.3300 EUR |
0.4663 EUR |
0.3735 EUR |
| 2024-12-08 |
0.4638 EUR |
4,311,030.3083 XLM |
0.4765 EUR |
0.4497 EUR |
0.4765 EUR |
0.4665 EUR |
| 2024-12-07 |
0.4647 EUR |
4,377,182.3541 XLM |
0.4696 EUR |
0.4547 EUR |
0.4825 EUR |
0.4690 EUR |
| 2024-12-06 |
0.4518 EUR |
6,526,579.9169 XLM |
0.4456 EUR |
0.4304 EUR |
0.4732 EUR |
0.4697 EUR |
| 2024-12-05 |
0.4656 EUR |
9,571,505.7219 XLM |
0.4651 EUR |
0.4438 EUR |
0.4782 EUR |
0.4540 EUR |
| 2024-12-04 |
0.4788 EUR |
13,460,688.9267 XLM |
0.4824 EUR |
0.4526 EUR |
0.4972 EUR |
0.4586 EUR |
| 2024-12-03 |
0.5075 EUR |
32,648,575.5391 XLM |
0.5134 EUR |
0.4571 EUR |
0.5735 EUR |
0.4906 EUR |
| 2024-12-02 |
0.5194 EUR |
40,727,774.7308 XLM |
0.5307 EUR |
0.4720 EUR |
0.5772 EUR |
0.5135 EUR |