Identifier on Bitvavo: XLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-09 |
0.2438 EUR |
9,695,117.4700 XLM |
0.2214 EUR |
0.2195 EUR |
0.2543 EUR |
0.2462 EUR |
| 2025-07-08 |
0.2160 EUR |
1,574,310.9364 XLM |
0.2120 EUR |
0.2096 EUR |
0.2217 EUR |
0.2185 EUR |
| 2025-07-07 |
0.2146 EUR |
2,813,734.4383 XLM |
0.2131 EUR |
0.2105 EUR |
0.2193 EUR |
0.2116 EUR |
| 2025-07-06 |
0.2036 EUR |
494,844.5061 XLM |
0.2016 EUR |
0.2013 EUR |
0.2085 EUR |
0.2081 EUR |
| 2025-07-05 |
0.2015 EUR |
547,589.5743 XLM |
0.2020 EUR |
0.1996 EUR |
0.2029 EUR |
0.2009 EUR |
| 2025-07-04 |
0.2035 EUR |
891,578.5419 XLM |
0.2068 EUR |
0.1996 EUR |
0.2077 EUR |
0.2013 EUR |
| 2025-07-03 |
0.2051 EUR |
893,618.9725 XLM |
0.2019 EUR |
0.2018 EUR |
0.2111 EUR |
0.2104 EUR |
| 2025-07-02 |
0.1945 EUR |
1,027,061.4334 XLM |
0.1913 EUR |
0.1906 EUR |
0.2034 EUR |
0.2026 EUR |
| 2025-07-01 |
0.1969 EUR |
2,278,530.6359 XLM |
0.2024 EUR |
0.1891 EUR |
0.2029 EUR |
0.1903 EUR |
| 2025-06-30 |
0.2021 EUR |
909,898.0752 XLM |
0.2050 EUR |
0.1991 EUR |
0.2055 EUR |
0.2006 EUR |
| 2025-06-29 |
0.2031 EUR |
581,299.4858 XLM |
0.2040 EUR |
0.2003 EUR |
0.2048 EUR |
0.2007 EUR |
| 2025-06-28 |
0.2029 EUR |
659,226.4589 XLM |
0.2022 EUR |
0.2016 EUR |
0.2049 EUR |
0.2033 EUR |
| 2025-06-27 |
0.2007 EUR |
1,352,830.4083 XLM |
0.2004 EUR |
0.1987 EUR |
0.2038 EUR |
0.2021 EUR |
| 2025-06-26 |
0.2030 EUR |
1,215,146.8130 XLM |
0.2069 EUR |
0.1992 EUR |
0.2086 EUR |
0.2004 EUR |
| 2025-06-25 |
0.2120 EUR |
669,326.5658 XLM |
0.2145 EUR |
0.2072 EUR |
0.2146 EUR |
0.2076 EUR |
| 2025-06-24 |
0.2088 EUR |
837,469.9198 XLM |
0.2124 EUR |
0.2105 EUR |
0.2146 EUR |
0.2133 EUR |
| 2025-06-23 |
0.1982 EUR |
1,549,704.7636 XLM |
0.1992 EUR |
0.1955 EUR |
0.2037 EUR |
0.2031 EUR |
| 2025-06-22 |
0.1981 EUR |
3,633,994.5833 XLM |
0.2058 EUR |
0.1886 EUR |
0.2073 EUR |
0.1952 EUR |
| 2025-06-21 |
0.2100 EUR |
1,227,086.6562 XLM |
0.2102 EUR |
0.2064 EUR |
0.2126 EUR |
0.2074 EUR |
| 2025-06-20 |
0.2127 EUR |
2,066,576.9986 XLM |
0.2171 EUR |
0.2078 EUR |
0.2184 EUR |
0.2104 EUR |
| 2025-06-19 |
0.2186 EUR |
669,934.1105 XLM |
0.2198 EUR |
0.2159 EUR |
0.2204 EUR |
0.2176 EUR |
| 2025-06-18 |
0.2184 EUR |
1,615,632.9270 XLM |
0.2196 EUR |
0.2140 EUR |
0.2209 EUR |
0.2170 EUR |
| 2025-06-17 |
0.2275 EUR |
767,403.1220 XLM |
0.2263 EUR |
0.2213 EUR |
0.2276 EUR |
0.2234 EUR |
| 2025-06-16 |
0.2260 EUR |
1,535,997.2269 XLM |
0.2242 EUR |
0.2223 EUR |
0.2333 EUR |
0.2326 EUR |
| 2025-06-15 |
0.2228 EUR |
524,562.2633 XLM |
0.2223 EUR |
0.2211 EUR |
0.2249 EUR |
0.2225 EUR |
| 2025-06-14 |
0.2237 EUR |
1,048,026.5260 XLM |
0.2258 EUR |
0.2193 EUR |
0.2261 EUR |
0.2229 EUR |
| 2025-06-13 |
0.2245 EUR |
3,076,171.1614 XLM |
0.2305 EUR |
0.2199 EUR |
0.2305 EUR |
0.2248 EUR |
| 2025-06-12 |
0.2406 EUR |
1,125,723.9959 XLM |
0.2408 EUR |
0.2349 EUR |
0.2415 EUR |
0.2382 EUR |