Identifier on Bitvavo: XLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-26 |
0.3039 EUR |
2,018,181.3009 XLM |
0.3019 EUR |
0.2967 EUR |
0.3114 EUR |
0.3093 EUR |
| 2025-09-25 |
0.3106 EUR |
3,153,633.6937 XLM |
0.3195 EUR |
0.2976 EUR |
0.3209 EUR |
0.3048 EUR |
| 2025-09-24 |
0.3128 EUR |
1,680,369.7951 XLM |
0.3088 EUR |
0.3033 EUR |
0.3246 EUR |
0.3220 EUR |
| 2025-09-23 |
0.3130 EUR |
1,155,425.7682 XLM |
0.3126 EUR |
0.3067 EUR |
0.3178 EUR |
0.3108 EUR |
| 2025-09-22 |
0.3075 EUR |
2,852,146.0790 XLM |
0.3236 EUR |
0.2940 EUR |
0.3244 EUR |
0.3102 EUR |
| 2025-09-21 |
0.3277 EUR |
753,346.9402 XLM |
0.3292 EUR |
0.3234 EUR |
0.3329 EUR |
0.3253 EUR |
| 2025-09-20 |
0.3311 EUR |
753,558.9271 XLM |
0.3308 EUR |
0.3283 EUR |
0.3359 EUR |
0.3309 EUR |
| 2025-09-19 |
0.3349 EUR |
1,645,691.5009 XLM |
0.3366 EUR |
0.3283 EUR |
0.3395 EUR |
0.3318 EUR |
| 2025-09-18 |
0.3382 EUR |
3,345,519.5769 XLM |
0.3346 EUR |
0.3332 EUR |
0.3435 EUR |
0.3402 EUR |
| 2025-09-17 |
0.3276 EUR |
1,984,745.1275 XLM |
0.3239 EUR |
0.3204 EUR |
0.3371 EUR |
0.3341 EUR |
| 2025-09-16 |
0.3257 EUR |
3,419,380.1464 XLM |
0.3235 EUR |
0.3185 EUR |
0.3318 EUR |
0.3245 EUR |
| 2025-09-15 |
0.3252 EUR |
2,802,272.7875 XLM |
0.3325 EUR |
0.3182 EUR |
0.3365 EUR |
0.3222 EUR |
| 2025-09-14 |
0.3361 EUR |
2,839,307.2663 XLM |
0.3441 EUR |
0.3265 EUR |
0.3441 EUR |
0.3316 EUR |
| 2025-09-13 |
0.3461 EUR |
3,732,946.8395 XLM |
0.3450 EUR |
0.3399 EUR |
0.3529 EUR |
0.3448 EUR |
| 2025-09-12 |
0.3366 EUR |
2,871,844.5952 XLM |
0.3378 EUR |
0.3324 EUR |
0.3437 EUR |
0.3437 EUR |
| 2025-09-11 |
0.3317 EUR |
2,136,841.5551 XLM |
0.3277 EUR |
0.3272 EUR |
0.3384 EUR |
0.3304 EUR |
| 2025-09-10 |
0.3253 EUR |
1,533,015.5652 XLM |
0.3186 EUR |
0.3164 EUR |
0.3294 EUR |
0.3280 EUR |
| 2025-09-09 |
0.3225 EUR |
1,887,388.2822 XLM |
0.3215 EUR |
0.3159 EUR |
0.3289 EUR |
0.3184 EUR |
| 2025-09-08 |
0.3185 EUR |
2,813,981.1956 XLM |
0.3085 EUR |
0.3062 EUR |
0.3275 EUR |
0.3203 EUR |
| 2025-09-07 |
0.3072 EUR |
1,416,019.3363 XLM |
0.3050 EUR |
0.3042 EUR |
0.3121 EUR |
0.3065 EUR |
| 2025-09-06 |
0.3047 EUR |
605,702.1031 XLM |
0.3073 EUR |
0.3015 EUR |
0.3081 EUR |
0.3048 EUR |
| 2025-09-05 |
0.3081 EUR |
1,563,656.7575 XLM |
0.3022 EUR |
0.3010 EUR |
0.3136 EUR |
0.3048 EUR |
| 2025-09-04 |
0.3068 EUR |
1,829,095.8192 XLM |
0.3108 EUR |
0.3013 EUR |
0.3117 EUR |
0.3033 EUR |
| 2025-09-03 |
0.3128 EUR |
1,605,395.6825 XLM |
0.3163 EUR |
0.3097 EUR |
0.3169 EUR |
0.3119 EUR |
| 2025-09-02 |
0.3094 EUR |
2,836,917.7062 XLM |
0.3055 EUR |
0.3026 EUR |
0.3153 EUR |
0.3141 EUR |
| 2025-09-01 |
0.3034 EUR |
3,150,211.9465 XLM |
0.3015 EUR |
0.2943 EUR |
0.3101 EUR |
0.3030 EUR |
| 2025-08-31 |
0.3075 EUR |
1,204,480.1071 XLM |
0.3088 EUR |
0.3043 EUR |
0.3123 EUR |
0.3049 EUR |
| 2025-08-30 |
0.3060 EUR |
1,414,439.7030 XLM |
0.3095 EUR |
0.3013 EUR |
0.3105 EUR |
0.3080 EUR |
| 2025-08-29 |
0.3148 EUR |
2,407,824.9406 XLM |
0.3272 EUR |
0.3043 EUR |
0.3272 EUR |
0.3063 EUR |
| 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 |