Identifier on Bitvavo: XLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.2090 EUR |
5,405,722.3196 XLM |
0.2010 EUR |
0.1938 EUR |
0.2248 EUR |
0.2212 EUR |
| 2025-04-08 |
0.2102 EUR |
2,767,187.5422 XLM |
0.2130 EUR |
0.2013 EUR |
0.2201 EUR |
0.2054 EUR |
| 2025-04-07 |
0.2047 EUR |
17,452,480.6712 XLM |
0.2057 EUR |
0.1816 EUR |
0.2230 EUR |
0.2141 EUR |
| 2025-04-06 |
0.2228 EUR |
4,310,869.9872 XLM |
0.2302 EUR |
0.2135 EUR |
0.2318 EUR |
0.2160 EUR |
| 2025-04-05 |
0.2319 EUR |
1,992,298.6617 XLM |
0.2362 EUR |
0.2267 EUR |
0.2379 EUR |
0.2283 EUR |
| 2025-04-04 |
0.2362 EUR |
2,621,758.6080 XLM |
0.2362 EUR |
0.2289 EUR |
0.2410 EUR |
0.2377 EUR |
| 2025-04-03 |
0.2320 EUR |
4,124,267.3823 XLM |
0.2362 EUR |
0.2249 EUR |
0.2445 EUR |
0.2350 EUR |
| 2025-04-02 |
0.2483 EUR |
1,971,582.3782 XLM |
0.2522 EUR |
0.2446 EUR |
0.2531 EUR |
0.2500 EUR |
| 2025-04-01 |
0.2509 EUR |
1,808,711.8394 XLM |
0.2438 EUR |
0.2420 EUR |
0.2588 EUR |
0.2526 EUR |
| 2025-03-31 |
0.2446 EUR |
1,481,302.3681 XLM |
0.2467 EUR |
0.2392 EUR |
0.2499 EUR |
0.2447 EUR |
| 2025-03-30 |
0.2480 EUR |
1,247,787.9012 XLM |
0.2468 EUR |
0.2438 EUR |
0.2513 EUR |
0.2468 EUR |
| 2025-03-29 |
0.2470 EUR |
1,265,842.3607 XLM |
0.2535 EUR |
0.2420 EUR |
0.2558 EUR |
0.2455 EUR |
| 2025-03-28 |
0.2547 EUR |
1,601,976.3544 XLM |
0.2649 EUR |
0.2493 EUR |
0.2671 EUR |
0.2534 EUR |
| 2025-03-27 |
0.2671 EUR |
689,950.2290 XLM |
0.2658 EUR |
0.2614 EUR |
0.2738 EUR |
0.2648 EUR |
| 2025-03-26 |
0.2720 EUR |
2,276,773.5221 XLM |
0.2721 EUR |
0.2638 EUR |
0.2800 EUR |
0.2656 EUR |
| 2025-03-25 |
0.2702 EUR |
944,542.8312 XLM |
0.2694 EUR |
0.2650 EUR |
0.2737 EUR |
0.2710 EUR |
| 2025-03-24 |
0.2672 EUR |
1,637,022.7462 XLM |
0.2605 EUR |
0.2574 EUR |
0.2727 EUR |
0.2681 EUR |
| 2025-03-23 |
0.2589 EUR |
1,319,876.2306 XLM |
0.2526 EUR |
0.2524 EUR |
0.2625 EUR |
0.2593 EUR |
| 2025-03-22 |
0.2559 EUR |
807,219.7249 XLM |
0.2563 EUR |
0.2535 EUR |
0.2586 EUR |
0.2549 EUR |
| 2025-03-21 |
0.2591 EUR |
595,692.8293 XLM |
0.2589 EUR |
0.2533 EUR |
0.2650 EUR |
0.2591 EUR |
| 2025-03-20 |
0.2616 EUR |
1,700,942.1592 XLM |
0.2670 EUR |
0.2560 EUR |
0.2682 EUR |
0.2585 EUR |
| 2025-03-19 |
0.2643 EUR |
5,256,519.8286 XLM |
0.2499 EUR |
0.2499 EUR |
0.2734 EUR |
0.2669 EUR |
| 2025-03-18 |
0.2457 EUR |
1,244,206.3565 XLM |
0.2496 EUR |
0.2407 EUR |
0.2496 EUR |
0.2461 EUR |
| 2025-03-17 |
0.2498 EUR |
1,561,108.6489 XLM |
0.2417 EUR |
0.2417 EUR |
0.2538 EUR |
0.2510 EUR |
| 2025-03-16 |
0.2469 EUR |
1,487,787.4148 XLM |
0.2522 EUR |
0.2402 EUR |
0.2539 EUR |
0.2476 EUR |
| 2025-03-15 |
0.2538 EUR |
1,431,693.6516 XLM |
0.2541 EUR |
0.2497 EUR |
0.2612 EUR |
0.2547 EUR |
| 2025-03-14 |
0.2527 EUR |
3,266,801.2051 XLM |
0.2514 EUR |
0.2500 EUR |
0.2607 EUR |
0.2543 EUR |
| 2025-03-13 |
0.2575 EUR |
6,906,073.9746 XLM |
0.2385 EUR |
0.2377 EUR |
0.2724 EUR |
0.2494 EUR |
| 2025-03-12 |
0.2350 EUR |
2,332,119.5410 XLM |
0.2347 EUR |
0.2266 EUR |
0.2417 EUR |
0.2357 EUR |
| 2025-03-11 |
0.2284 EUR |
3,108,530.0898 XLM |
0.2373 EUR |
0.2100 EUR |
0.2392 EUR |
0.2329 EUR |
| 2025-03-10 |
0.2376 EUR |
3,638,400.0320 XLM |
0.2443 EUR |
0.2215 EUR |
0.2553 EUR |
0.2277 EUR |
| 2025-03-09 |
0.2480 EUR |
4,377,331.6477 XLM |
0.2490 EUR |
0.2408 EUR |
0.2579 EUR |
0.2440 EUR |
| 2025-03-08 |
0.2569 EUR |
1,850,549.0200 XLM |
0.2594 EUR |
0.2514 EUR |
0.2630 EUR |
0.2591 EUR |
| 2025-03-07 |
0.2693 EUR |
3,644,686.7060 XLM |
0.2776 EUR |
0.2599 EUR |
0.2791 EUR |
0.2610 EUR |
| 2025-03-06 |
0.2788 EUR |
1,824,589.3276 XLM |
0.2780 EUR |
0.2740 EUR |
0.2869 EUR |
0.2775 EUR |
| 2025-03-05 |
0.2806 EUR |
2,662,502.0983 XLM |
0.2779 EUR |
0.2735 EUR |
0.2891 EUR |
0.2822 EUR |
| 2025-03-04 |
0.2714 EUR |
5,402,302.9005 XLM |
0.2775 EUR |
0.2600 EUR |
0.2844 EUR |
0.2778 EUR |
| 2025-03-03 |
0.3325 EUR |
1,835,596.2274 XLM |
0.3406 EUR |
0.3171 EUR |
0.3474 EUR |
0.3216 EUR |
| 2025-03-02 |
0.3221 EUR |
8,264,638.2108 XLM |
0.3005 EUR |
0.2988 EUR |
0.3625 EUR |
0.3083 EUR |
| 2025-03-01 |
0.2964 EUR |
4,900,023.0278 XLM |
0.2904 EUR |
0.2733 EUR |
0.3077 EUR |
0.2878 EUR |
| 2025-02-28 |
0.2582 EUR |
3,106,974.3777 XLM |
0.2579 EUR |
0.2427 EUR |
0.2779 EUR |
0.2752 EUR |
| 2025-02-27 |
0.2742 EUR |
855,696.4787 XLM |
0.2730 EUR |
0.2697 EUR |
0.2799 EUR |
0.2701 EUR |
| 2025-02-26 |
0.2773 EUR |
1,352,352.0789 XLM |
0.2823 EUR |
0.2723 EUR |
0.2848 EUR |
0.2770 EUR |
| 2025-02-25 |
0.2716 EUR |
8,231,537.2432 XLM |
0.2867 EUR |
0.2584 EUR |
0.2898 EUR |
0.2807 EUR |
| 2025-02-24 |
0.3036 EUR |
2,626,586.4536 XLM |
0.3069 EUR |
0.2964 EUR |
0.3194 EUR |
0.2972 EUR |
| 2025-02-23 |
0.3169 EUR |
605,750.8367 XLM |
0.3182 EUR |
0.3124 EUR |
0.3215 EUR |
0.3146 EUR |
| 2025-02-22 |
0.3156 EUR |
654,640.4366 XLM |
0.3124 EUR |
0.3105 EUR |
0.3249 EUR |
0.3207 EUR |
| 2025-02-21 |
0.3200 EUR |
2,028,840.5418 XLM |
0.3247 EUR |
0.3069 EUR |
0.3310 EUR |
0.3119 EUR |
| 2025-02-20 |
0.3287 EUR |
1,263,780.8265 XLM |
0.3254 EUR |
0.3219 EUR |
0.3337 EUR |
0.3264 EUR |
| 2025-02-19 |
0.3161 EUR |
1,471,348.6532 XLM |
0.3119 EUR |
0.3082 EUR |
0.3250 EUR |
0.3210 EUR |