Identifier on Bitvavo: XLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.3277 EUR |
2,000,666.9425 XLM |
0.3254 EUR |
0.3207 EUR |
0.3317 EUR |
0.3215 EUR |
| 2025-08-27 |
0.3340 EUR |
4,003,354.1773 XLM |
0.3391 EUR |
0.3296 EUR |
0.3391 EUR |
0.3307 EUR |
| 2025-08-26 |
0.3361 EUR |
1,786,581.1619 XLM |
0.3308 EUR |
0.3281 EUR |
0.3437 EUR |
0.3413 EUR |
| 2025-08-25 |
0.3440 EUR |
1,945,866.0453 XLM |
0.3481 EUR |
0.3321 EUR |
0.3506 EUR |
0.3375 EUR |
| 2025-08-24 |
0.3498 EUR |
2,464,286.7207 XLM |
0.3535 EUR |
0.3421 EUR |
0.3600 EUR |
0.3483 EUR |
| 2025-08-23 |
0.3530 EUR |
2,611,958.1839 XLM |
0.3606 EUR |
0.3475 EUR |
0.3606 EUR |
0.3519 EUR |
| 2025-08-22 |
0.3485 EUR |
3,898,559.5940 XLM |
0.3368 EUR |
0.3279 EUR |
0.3653 EUR |
0.3625 EUR |
| 2025-08-21 |
0.3447 EUR |
822,272.8168 XLM |
0.3473 EUR |
0.3365 EUR |
0.3489 EUR |
0.3416 EUR |
| 2025-08-20 |
0.3430 EUR |
3,228,086.8358 XLM |
0.3361 EUR |
0.3325 EUR |
0.3504 EUR |
0.3478 EUR |
| 2025-08-19 |
0.3459 EUR |
2,522,965.1589 XLM |
0.3555 EUR |
0.3370 EUR |
0.3587 EUR |
0.3403 EUR |
| 2025-08-18 |
0.3513 EUR |
3,658,736.8137 XLM |
0.3630 EUR |
0.3452 EUR |
0.3633 EUR |
0.3547 EUR |
| 2025-08-17 |
0.3680 EUR |
1,459,771.3151 XLM |
0.3651 EUR |
0.3619 EUR |
0.3714 EUR |
0.3647 EUR |
| 2025-08-16 |
0.3663 EUR |
1,783,131.0833 XLM |
0.3683 EUR |
0.3618 EUR |
0.3705 EUR |
0.3654 EUR |
| 2025-08-15 |
0.3634 EUR |
3,409,156.7169 XLM |
0.3626 EUR |
0.3521 EUR |
0.3710 EUR |
0.3668 EUR |
| 2025-08-14 |
0.3741 EUR |
6,214,124.4968 XLM |
0.3857 EUR |
0.3508 EUR |
0.4011 EUR |
0.3639 EUR |
| 2025-08-13 |
0.3850 EUR |
3,433,103.6190 XLM |
0.3848 EUR |
0.3772 EUR |
0.3925 EUR |
0.3832 EUR |
| 2025-08-12 |
0.3792 EUR |
3,022,844.2428 XLM |
0.3706 EUR |
0.3703 EUR |
0.3900 EUR |
0.3841 EUR |
| 2025-08-11 |
0.3850 EUR |
4,473,492.9577 XLM |
0.3810 EUR |
0.3759 EUR |
0.3952 EUR |
0.3788 EUR |
| 2025-08-10 |
0.3790 EUR |
3,764,225.3204 XLM |
0.3816 EUR |
0.3698 EUR |
0.3900 EUR |
0.3799 EUR |
| 2025-08-09 |
0.3883 EUR |
2,071,804.4126 XLM |
0.3862 EUR |
0.3825 EUR |
0.3915 EUR |
0.3869 EUR |
| 2025-08-08 |
0.3919 EUR |
8,591,415.3509 XLM |
0.3770 EUR |
0.3740 EUR |
0.4023 EUR |
0.3861 EUR |
| 2025-08-07 |
0.3570 EUR |
2,372,636.2293 XLM |
0.3433 EUR |
0.3404 EUR |
0.3764 EUR |
0.3728 EUR |
| 2025-08-06 |
0.3390 EUR |
1,951,898.5638 XLM |
0.3420 EUR |
0.3325 EUR |
0.3456 EUR |
0.3427 EUR |
| 2025-08-05 |
0.3485 EUR |
3,074,112.2027 XLM |
0.3572 EUR |
0.3386 EUR |
0.3620 EUR |
0.3432 EUR |
| 2025-08-04 |
0.3567 EUR |
5,606,553.1561 XLM |
0.3452 EUR |
0.3435 EUR |
0.3651 EUR |
0.3565 EUR |
| 2025-08-03 |
0.3390 EUR |
4,721,284.7115 XLM |
0.3180 EUR |
0.3121 EUR |
0.3492 EUR |
0.3439 EUR |
| 2025-08-02 |
0.3236 EUR |
2,564,498.3716 XLM |
0.3299 EUR |
0.3129 EUR |
0.3380 EUR |
0.3177 EUR |
| 2025-08-01 |
0.3423 EUR |
5,551,851.7337 XLM |
0.3513 EUR |
0.3321 EUR |
0.3517 EUR |
0.3383 EUR |
| 2025-07-31 |
0.3664 EUR |
3,285,031.9904 XLM |
0.3565 EUR |
0.3520 EUR |
0.3746 EUR |
0.3555 EUR |
| 2025-07-30 |
0.3565 EUR |
2,638,245.0471 XLM |
0.3644 EUR |
0.3435 EUR |
0.3665 EUR |
0.3532 EUR |
| 2025-07-29 |
0.3658 EUR |
3,700,963.3602 XLM |
0.3614 EUR |
0.3569 EUR |
0.3761 EUR |
0.3620 EUR |
| 2025-07-28 |
0.3720 EUR |
3,191,126.8304 XLM |
0.3777 EUR |
0.3585 EUR |
0.3865 EUR |
0.3616 EUR |
| 2025-07-27 |
0.3778 EUR |
2,538,850.1901 XLM |
0.3707 EUR |
0.3697 EUR |
0.3915 EUR |
0.3768 EUR |
| 2025-07-26 |
0.3739 EUR |
2,310,712.5081 XLM |
0.3666 EUR |
0.3651 EUR |
0.3804 EUR |
0.3738 EUR |
| 2025-07-25 |
0.3556 EUR |
3,844,886.2365 XLM |
0.3611 EUR |
0.3457 EUR |
0.3675 EUR |
0.3659 EUR |
| 2025-07-24 |
0.3636 EUR |
5,583,680.4443 XLM |
0.3623 EUR |
0.3409 EUR |
0.3814 EUR |
0.3680 EUR |
| 2025-07-23 |
0.3720 EUR |
7,149,908.3111 XLM |
0.4006 EUR |
0.3479 EUR |
0.4044 EUR |
0.3627 EUR |
| 2025-07-22 |
0.3962 EUR |
3,214,062.3243 XLM |
0.4054 EUR |
0.3846 EUR |
0.4075 EUR |
0.4000 EUR |
| 2025-07-21 |
0.4118 EUR |
6,314,358.8788 XLM |
0.3971 EUR |
0.3924 EUR |
0.4226 EUR |
0.4024 EUR |
| 2025-07-20 |
0.4027 EUR |
4,107,963.9888 XLM |
0.3971 EUR |
0.3905 EUR |
0.4095 EUR |
0.3976 EUR |
| 2025-07-19 |
0.3961 EUR |
3,211,309.1369 XLM |
0.3954 EUR |
0.3880 EUR |
0.4034 EUR |
0.3925 EUR |
| 2025-07-18 |
0.4222 EUR |
10,031,071.6698 XLM |
0.4287 EUR |
0.3880 EUR |
0.4474 EUR |
0.3939 EUR |
| 2025-07-17 |
0.4115 EUR |
20,630,141.8192 XLM |
0.3893 EUR |
0.3830 EUR |
0.4425 EUR |
0.4407 EUR |
| 2025-07-16 |
0.4017 EUR |
15,725,888.4163 XLM |
0.3883 EUR |
0.3854 EUR |
0.4151 EUR |
0.3968 EUR |
| 2025-07-15 |
0.3890 EUR |
13,749,256.4709 XLM |
0.3972 EUR |
0.3679 EUR |
0.4065 EUR |
0.3873 EUR |
| 2025-07-14 |
0.4048 EUR |
19,001,489.5493 XLM |
0.4020 EUR |
0.3752 EUR |
0.4406 EUR |
0.3842 EUR |
| 2025-07-13 |
0.3775 EUR |
27,305,660.9886 XLM |
0.3345 EUR |
0.3298 EUR |
0.4094 EUR |
0.4033 EUR |
| 2025-07-12 |
0.3290 EUR |
22,243,390.8264 XLM |
0.3067 EUR |
0.2996 EUR |
0.3565 EUR |
0.3295 EUR |
| 2025-07-11 |
0.3019 EUR |
15,524,349.1920 XLM |
0.2576 EUR |
0.2546 EUR |
0.3450 EUR |
0.3122 EUR |
| 2025-07-10 |
0.2492 EUR |
4,735,423.7957 XLM |
0.2463 EUR |
0.2430 EUR |
0.2582 EUR |
0.2578 EUR |