Identifier on Bitvavo: XLM-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-19 |
0.3161 EUR |
1,471,348.6532 XLM |
0.3119 EUR |
0.3082 EUR |
0.3250 EUR |
0.3210 EUR |
2025-02-18 |
0.3095 EUR |
1,557,155.2232 XLM |
0.3168 EUR |
0.3020 EUR |
0.3203 EUR |
0.3066 EUR |
2025-02-17 |
0.3240 EUR |
1,117,102.4880 XLM |
0.3277 EUR |
0.3158 EUR |
0.3323 EUR |
0.3194 EUR |
2025-02-16 |
0.3297 EUR |
679,642.3421 XLM |
0.3332 EUR |
0.3244 EUR |
0.3356 EUR |
0.3276 EUR |
2025-02-15 |
0.3388 EUR |
1,851,340.1066 XLM |
0.3350 EUR |
0.3317 EUR |
0.3489 EUR |
0.3352 EUR |
2025-02-14 |
0.3341 EUR |
4,386,846.9021 XLM |
0.3226 EUR |
0.3193 EUR |
0.3461 EUR |
0.3321 EUR |
2025-02-13 |
0.3158 EUR |
1,514,957.4673 XLM |
0.3205 EUR |
0.3096 EUR |
0.3207 EUR |
0.3171 EUR |
2025-02-12 |
0.3080 EUR |
3,041,763.8174 XLM |
0.3075 EUR |
0.2982 EUR |
0.3241 EUR |
0.3192 EUR |
2025-02-11 |
0.3190 EUR |
5,010,878.3231 XLM |
0.3040 EUR |
0.3036 EUR |
0.3288 EUR |
0.3094 EUR |
2025-02-10 |
0.3039 EUR |
2,346,813.4534 XLM |
0.3048 EUR |
0.2945 EUR |
0.3128 EUR |
0.3066 EUR |
2025-02-09 |
0.3098 EUR |
3,017,377.3006 XLM |
0.3211 EUR |
0.2943 EUR |
0.3270 EUR |
0.2994 EUR |
2025-02-08 |
0.3189 EUR |
1,751,068.4636 XLM |
0.3165 EUR |
0.3110 EUR |
0.3230 EUR |
0.3224 EUR |
2025-02-07 |
0.3196 EUR |
5,666,844.3573 XLM |
0.3063 EUR |
0.3055 EUR |
0.3325 EUR |
0.3152 EUR |
2025-02-06 |
0.3125 EUR |
2,650,109.9524 XLM |
0.3146 EUR |
0.3019 EUR |
0.3292 EUR |
0.3060 EUR |
2025-02-05 |
0.3239 EUR |
3,866,553.1386 XLM |
0.3278 EUR |
0.3113 EUR |
0.3351 EUR |
0.3184 EUR |
2025-02-04 |
0.3430 EUR |
6,135,791.8445 XLM |
0.3605 EUR |
0.3260 EUR |
0.3648 EUR |
0.3302 EUR |
2025-02-03 |
0.3270 EUR |
17,914,032.7865 XLM |
0.3458 EUR |
0.2552 EUR |
0.3620 EUR |
0.3561 EUR |
2025-02-02 |
0.3570 EUR |
7,732,671.2201 XLM |
0.3799 EUR |
0.3379 EUR |
0.3878 EUR |
0.3437 EUR |
2025-02-01 |
0.3930 EUR |
1,877,168.7062 XLM |
0.4002 EUR |
0.3827 EUR |
0.4058 EUR |
0.3841 EUR |
2025-01-31 |
0.4054 EUR |
2,342,023.8908 XLM |
0.4110 EUR |
0.3926 EUR |
0.4126 EUR |
0.3989 EUR |
2025-01-30 |
0.4099 EUR |
3,440,372.9295 XLM |
0.3771 EUR |
0.3738 EUR |
0.4252 EUR |
0.4164 EUR |
2025-01-29 |
0.3788 EUR |
2,563,737.4380 XLM |
0.3765 EUR |
0.3672 EUR |
0.3893 EUR |
0.3833 EUR |
2025-01-28 |
0.3914 EUR |
2,263,180.7616 XLM |
0.3904 EUR |
0.3836 EUR |
0.4039 EUR |
0.3857 EUR |
2025-01-27 |
0.3708 EUR |
5,449,907.6580 XLM |
0.3880 EUR |
0.3467 EUR |
0.3914 EUR |
0.3843 EUR |
2025-01-26 |
0.4025 EUR |
1,538,521.2449 XLM |
0.3979 EUR |
0.3957 EUR |
0.4065 EUR |
0.3988 EUR |
2025-01-25 |
0.4056 EUR |
2,801,373.3266 XLM |
0.4099 EUR |
0.3938 EUR |
0.4162 EUR |
0.3997 EUR |
2025-01-24 |
0.4175 EUR |
2,268,971.0689 XLM |
0.4145 EUR |
0.4023 EUR |
0.4285 EUR |
0.4109 EUR |
2025-01-23 |
0.4061 EUR |
4,447,139.2853 XLM |
0.4109 EUR |
0.3964 EUR |
0.4202 EUR |
0.4129 EUR |
2025-01-22 |
0.4168 EUR |
3,037,557.4963 XLM |
0.4251 EUR |
0.4088 EUR |
0.4274 EUR |
0.4163 EUR |
2025-01-21 |
0.4262 EUR |
2,855,400.0047 XLM |
0.4292 EUR |
0.4130 EUR |
0.4360 EUR |
0.4273 EUR |
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 |