Identifier on Bitvavo: XLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
0.4939 EUR |
19,806,546.0695 XLM |
0.4953 EUR |
0.4663 EUR |
0.5321 EUR |
0.5033 EUR |
| 2024-11-30 |
0.5069 EUR |
18,099,770.4600 XLM |
0.5176 EUR |
0.4920 EUR |
0.5310 EUR |
0.4992 EUR |
| 2024-11-29 |
0.4960 EUR |
25,544,753.5870 XLM |
0.4720 EUR |
0.4604 EUR |
0.5231 EUR |
0.5030 EUR |
| 2024-11-28 |
0.4586 EUR |
16,651,047.2931 XLM |
0.4578 EUR |
0.4398 EUR |
0.4850 EUR |
0.4580 EUR |
| 2024-11-27 |
0.4658 EUR |
35,537,119.0804 XLM |
0.4176 EUR |
0.3994 EUR |
0.5059 EUR |
0.4762 EUR |
| 2024-11-26 |
0.4338 EUR |
30,878,697.6433 XLM |
0.4602 EUR |
0.3947 EUR |
0.4915 EUR |
0.4237 EUR |
| 2024-11-25 |
0.5014 EUR |
28,825,869.9660 XLM |
0.5106 EUR |
0.4506 EUR |
0.5300 EUR |
0.4771 EUR |
| 2024-11-24 |
0.5146 EUR |
84,227,243.2283 XLM |
0.4975 EUR |
0.4081 EUR |
0.6083 EUR |
0.5289 EUR |
| 2024-11-23 |
0.4226 EUR |
99,130,828.2472 XLM |
0.3262 EUR |
0.3248 EUR |
0.5278 EUR |
0.4711 EUR |
| 2024-11-22 |
0.2913 EUR |
68,972,072.8377 XLM |
0.2499 EUR |
0.2499 EUR |
0.3384 EUR |
0.3336 EUR |
| 2024-11-21 |
0.2319 EUR |
16,748,772.8925 XLM |
0.2332 EUR |
0.2175 EUR |
0.2485 EUR |
0.2320 EUR |
| 2024-11-20 |
0.2351 EUR |
26,818,880.2297 XLM |
0.2186 EUR |
0.2143 EUR |
0.2559 EUR |
0.2402 EUR |
| 2024-11-19 |
0.2190 EUR |
16,735,481.0024 XLM |
0.2190 EUR |
0.2100 EUR |
0.2308 EUR |
0.2147 EUR |
| 2024-11-18 |
0.2227 EUR |
36,084,525.1071 XLM |
0.1860 EUR |
0.1860 EUR |
0.2424 EUR |
0.2199 EUR |
| 2024-11-17 |
0.1981 EUR |
27,363,607.7743 XLM |
0.2083 EUR |
0.1786 EUR |
0.2133 EUR |
0.1859 EUR |
| 2024-11-16 |
0.1878 EUR |
52,350,019.3009 XLM |
0.1379 EUR |
0.1333 EUR |
0.2294 EUR |
0.2077 EUR |
| 2024-11-15 |
0.1295 EUR |
12,490,424.5226 XLM |
0.1244 EUR |
0.1215 EUR |
0.1372 EUR |
0.1322 EUR |
| 2024-11-14 |
0.1199 EUR |
6,948,673.2907 XLM |
0.1169 EUR |
0.1150 EUR |
0.1317 EUR |
0.1305 EUR |
| 2024-11-13 |
0.1227 EUR |
11,012,542.4673 XLM |
0.1261 EUR |
0.1137 EUR |
0.1297 EUR |
0.1163 EUR |
| 2024-11-12 |
0.1152 EUR |
25,071,585.5205 XLM |
0.1066 EUR |
0.1031 EUR |
0.1313 EUR |
0.1270 EUR |
| 2024-11-11 |
0.1042 EUR |
11,195,129.5632 XLM |
0.1007 EUR |
0.1000 EUR |
0.1067 EUR |
0.1066 EUR |
| 2024-11-10 |
0.1004 EUR |
2,890,418.6058 XLM |
0.0953 EUR |
0.0950 EUR |
0.1052 EUR |
0.1028 EUR |
| 2024-11-09 |
0.0940 EUR |
933,031.6792 XLM |
0.0945 EUR |
0.0929 EUR |
0.0952 EUR |
0.0942 EUR |
| 2024-11-08 |
0.0946 EUR |
2,307,868.5189 XLM |
0.0948 EUR |
0.0933 EUR |
0.0960 EUR |
0.0939 EUR |
| 2024-11-07 |
0.0920 EUR |
2,154,075.7204 XLM |
0.0904 EUR |
0.0899 EUR |
0.0947 EUR |
0.0943 EUR |
| 2024-11-06 |
0.0893 EUR |
2,256,963.1400 XLM |
0.0860 EUR |
0.0860 EUR |
0.0907 EUR |
0.0898 EUR |
| 2024-11-05 |
0.0851 EUR |
629,818.0143 XLM |
0.0840 EUR |
0.0835 EUR |
0.0861 EUR |
0.0858 EUR |
| 2024-11-04 |
0.0840 EUR |
736,739.2448 XLM |
0.0835 EUR |
0.0828 EUR |
0.0846 EUR |
0.0836 EUR |
| 2024-11-03 |
0.0839 EUR |
1,598,975.2769 XLM |
0.0857 EUR |
0.0826 EUR |
0.0858 EUR |
0.0835 EUR |
| 2024-11-02 |
0.0856 EUR |
697,240.9647 XLM |
0.0864 EUR |
0.0847 EUR |
0.0865 EUR |
0.0856 EUR |
| 2024-11-01 |
0.0854 EUR |
536,842.0355 XLM |
0.0849 EUR |
0.0837 EUR |
0.0865 EUR |
0.0853 EUR |
| 2024-10-31 |
0.0854 EUR |
849,519.3693 XLM |
0.0875 EUR |
0.0844 EUR |
0.0875 EUR |
0.0849 EUR |
| 2024-10-30 |
0.0884 EUR |
1,223,872.6426 XLM |
0.0894 EUR |
0.0870 EUR |
0.0895 EUR |
0.0875 EUR |
| 2024-10-29 |
0.0883 EUR |
1,445,058.2804 XLM |
0.0872 EUR |
0.0870 EUR |
0.0897 EUR |
0.0891 EUR |
| 2024-10-28 |
0.0867 EUR |
1,140,095.9157 XLM |
0.0872 EUR |
0.0856 EUR |
0.0876 EUR |
0.0873 EUR |
| 2024-10-27 |
0.0871 EUR |
715,779.2026 XLM |
0.0873 EUR |
0.0866 EUR |
0.0878 EUR |
0.0874 EUR |
| 2024-10-26 |
0.0873 EUR |
937,655.2849 XLM |
0.0864 EUR |
0.0861 EUR |
0.0881 EUR |
0.0875 EUR |
| 2024-10-25 |
0.0884 EUR |
1,938,302.3171 XLM |
0.0894 EUR |
0.0850 EUR |
0.0897 EUR |
0.0862 EUR |
| 2024-10-24 |
0.0882 EUR |
576,441.6498 XLM |
0.0879 EUR |
0.0873 EUR |
0.0891 EUR |
0.0891 EUR |
| 2024-10-23 |
0.0875 EUR |
637,910.3949 XLM |
0.0883 EUR |
0.0861 EUR |
0.0887 EUR |
0.0877 EUR |
| 2024-10-22 |
0.0885 EUR |
1,411,976.6708 XLM |
0.0884 EUR |
0.0876 EUR |
0.0899 EUR |
0.0885 EUR |
| 2024-10-21 |
0.0889 EUR |
835,407.4228 XLM |
0.0894 EUR |
0.0874 EUR |
0.0899 EUR |
0.0887 EUR |
| 2024-10-20 |
0.0890 EUR |
847,885.9276 XLM |
0.0890 EUR |
0.0883 EUR |
0.0895 EUR |
0.0888 EUR |
| 2024-10-19 |
0.0890 EUR |
908,795.0046 XLM |
0.0889 EUR |
0.0881 EUR |
0.0898 EUR |
0.0896 EUR |
| 2024-10-18 |
0.0886 EUR |
1,412,619.8680 XLM |
0.0875 EUR |
0.0871 EUR |
0.0893 EUR |
0.0888 EUR |
| 2024-10-17 |
0.0877 EUR |
1,472,743.9224 XLM |
0.0879 EUR |
0.0865 EUR |
0.0891 EUR |
0.0880 EUR |
| 2024-10-16 |
0.0861 EUR |
2,845,130.5815 XLM |
0.0856 EUR |
0.0846 EUR |
0.0886 EUR |
0.0875 EUR |
| 2024-10-15 |
0.0853 EUR |
1,179,855.0382 XLM |
0.0857 EUR |
0.0833 EUR |
0.0865 EUR |
0.0854 EUR |
| 2024-10-14 |
0.0847 EUR |
1,574,064.0042 XLM |
0.0828 EUR |
0.0820 EUR |
0.0858 EUR |
0.0856 EUR |
| 2024-10-13 |
0.0831 EUR |
498,726.8743 XLM |
0.0841 EUR |
0.0818 EUR |
0.0841 EUR |
0.0824 EUR |