Identifier on Bitvavo: XLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |