Identifier on Bitvavo: XPL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0990 EUR |
9,834,967.6098 XPL |
0.0982 EUR |
0.0941 EUR |
0.1062 EUR |
0.1059 EUR |
| 2026-03-04 |
0.0996 EUR |
32,208,962.4655 XPL |
0.0996 EUR |
0.0955 EUR |
0.1050 EUR |
0.1004 EUR |
| 2026-03-03 |
0.0945 EUR |
38,127,937.6212 XPL |
0.0895 EUR |
0.0873 EUR |
0.1000 EUR |
0.0964 EUR |
| 2026-03-02 |
0.0862 EUR |
19,175,643.5929 XPL |
0.0830 EUR |
0.0810 EUR |
0.0933 EUR |
0.0893 EUR |
| 2026-03-01 |
0.0848 EUR |
10,109,453.3805 XPL |
0.0864 EUR |
0.0809 EUR |
0.0875 EUR |
0.0809 EUR |
| 2026-02-28 |
0.0792 EUR |
15,890,481.6559 XPL |
0.0775 EUR |
0.0726 EUR |
0.0864 EUR |
0.0863 EUR |
| 2026-02-27 |
0.0814 EUR |
12,193,504.5980 XPL |
0.0802 EUR |
0.0774 EUR |
0.0862 EUR |
0.0779 EUR |
| 2026-02-26 |
0.0845 EUR |
21,028,893.7732 XPL |
0.0876 EUR |
0.0788 EUR |
0.0883 EUR |
0.0800 EUR |
| 2026-02-25 |
0.0767 EUR |
9,841,828.8656 XPL |
0.0740 EUR |
0.0734 EUR |
0.0828 EUR |
0.0827 EUR |
| 2026-02-24 |
0.0735 EUR |
9,409,077.1027 XPL |
0.0738 EUR |
0.0715 EUR |
0.0753 EUR |
0.0743 EUR |
| 2026-02-23 |
0.0727 EUR |
23,346,204.4927 XPL |
0.0757 EUR |
0.0695 EUR |
0.0758 EUR |
0.0738 EUR |
| 2026-02-22 |
0.0801 EUR |
7,895,878.9126 XPL |
0.0819 EUR |
0.0766 EUR |
0.0819 EUR |
0.0769 EUR |
| 2026-02-21 |
0.0826 EUR |
6,574,661.3464 XPL |
0.0807 EUR |
0.0797 EUR |
0.0857 EUR |
0.0824 EUR |
| 2026-02-20 |
0.0790 EUR |
5,527,045.4688 XPL |
0.0796 EUR |
0.0781 EUR |
0.0812 EUR |
0.0803 EUR |
| 2026-02-19 |
0.0777 EUR |
9,244,488.1778 XPL |
0.0781 EUR |
0.0756 EUR |
0.0793 EUR |
0.0773 EUR |
| 2026-02-18 |
0.0815 EUR |
4,355,714.3323 XPL |
0.0815 EUR |
0.0797 EUR |
0.0839 EUR |
0.0810 EUR |
| 2026-02-17 |
0.0829 EUR |
7,972,784.9565 XPL |
0.0860 EUR |
0.0806 EUR |
0.0861 EUR |
0.0816 EUR |
| 2026-02-16 |
0.0835 EUR |
12,682,182.6683 XPL |
0.0811 EUR |
0.0808 EUR |
0.0889 EUR |
0.0861 EUR |
| 2026-02-15 |
0.0848 EUR |
8,480,884.3146 XPL |
0.0863 EUR |
0.0799 EUR |
0.0890 EUR |
0.0817 EUR |
| 2026-02-14 |
0.0845 EUR |
8,960,722.6664 XPL |
0.0820 EUR |
0.0816 EUR |
0.0882 EUR |
0.0843 EUR |
| 2026-02-13 |
0.0752 EUR |
5,268,048.6427 XPL |
0.0773 EUR |
0.0725 EUR |
0.0774 EUR |
0.0763 EUR |
| 2026-02-12 |
0.0764 EUR |
32,219,666.9007 XPL |
0.0691 EUR |
0.0691 EUR |
0.0816 EUR |
0.0764 EUR |
| 2026-02-11 |
0.0678 EUR |
6,570,103.6362 XPL |
0.0683 EUR |
0.0660 EUR |
0.0716 EUR |
0.0707 EUR |
| 2026-02-10 |
0.0687 EUR |
3,295,206.1062 XPL |
0.0703 EUR |
0.0667 EUR |
0.0719 EUR |
0.0683 EUR |
| 2026-02-09 |
0.0683 EUR |
2,787,269.2261 XPL |
0.0701 EUR |
0.0659 EUR |
0.0710 EUR |
0.0701 EUR |
| 2026-02-08 |
0.0703 EUR |
966,266.0203 XPL |
0.0710 EUR |
0.0688 EUR |
0.0716 EUR |
0.0715 EUR |
| 2026-02-07 |
0.0701 EUR |
4,861,574.6173 XPL |
0.0710 EUR |
0.0672 EUR |
0.0723 EUR |
0.0711 EUR |
| 2026-02-06 |
0.0678 EUR |
12,523,709.8946 XPL |
0.0674 EUR |
0.0598 EUR |
0.0727 EUR |
0.0708 EUR |
| 2026-02-05 |
0.0777 EUR |
15,766,335.7312 XPL |
0.0804 EUR |
0.0702 EUR |
0.0813 EUR |
0.0703 EUR |
| 2026-02-04 |
0.0810 EUR |
10,450,895.7981 XPL |
0.0804 EUR |
0.0760 EUR |
0.0833 EUR |
0.0810 EUR |
| 2026-02-03 |
0.0839 EUR |
13,892,906.0962 XPL |
0.0882 EUR |
0.0783 EUR |
0.0882 EUR |
0.0803 EUR |
| 2026-02-02 |
0.0873 EUR |
10,447,768.2678 XPL |
0.0859 EUR |
0.0831 EUR |
0.0903 EUR |
0.0890 EUR |
| 2026-02-01 |
0.0899 EUR |
6,437,743.1331 XPL |
0.0900 EUR |
0.0885 EUR |
0.0926 EUR |
0.0896 EUR |
| 2026-01-31 |
0.0968 EUR |
8,703,879.1803 XPL |
0.1037 EUR |
0.0899 EUR |
0.1041 EUR |
0.0908 EUR |
| 2026-01-30 |
0.1041 EUR |
6,634,057.9306 XPL |
0.1052 EUR |
0.0997 EUR |
0.1073 EUR |
0.1039 EUR |
| 2026-01-29 |
0.1149 EUR |
9,404,990.7545 XPL |
0.1211 EUR |
0.1083 EUR |
0.1213 EUR |
0.1091 EUR |
| 2026-01-28 |
0.1170 EUR |
12,622,604.6558 XPL |
0.1153 EUR |
0.1132 EUR |
0.1229 EUR |
0.1200 EUR |
| 2026-01-27 |
0.1068 EUR |
5,243,074.5474 XPL |
0.1050 EUR |
0.1042 EUR |
0.1111 EUR |
0.1044 EUR |
| 2026-01-26 |
0.1008 EUR |
2,814,733.7545 XPL |
0.0998 EUR |
0.0994 EUR |
0.1059 EUR |
0.1053 EUR |
| 2026-01-25 |
0.1035 EUR |
8,528,991.1428 XPL |
0.1091 EUR |
0.0966 EUR |
0.1106 EUR |
0.0986 EUR |
| 2026-01-24 |
0.1062 EUR |
2,452,188.8892 XPL |
0.1053 EUR |
0.1044 EUR |
0.1101 EUR |
0.1084 EUR |
| 2026-01-23 |
0.1058 EUR |
4,544,522.6083 XPL |
0.1044 EUR |
0.1022 EUR |
0.1092 EUR |
0.1045 EUR |
| 2026-01-22 |
0.1088 EUR |
2,657,586.0970 XPL |
0.1080 EUR |
0.1048 EUR |
0.1106 EUR |
0.1061 EUR |
| 2026-01-21 |
0.1069 EUR |
4,972,732.0811 XPL |
0.1028 EUR |
0.1028 EUR |
0.1110 EUR |
0.1103 EUR |
| 2026-01-20 |
0.1088 EUR |
5,280,962.2013 XPL |
0.1145 EUR |
0.1035 EUR |
0.1149 EUR |
0.1053 EUR |
| 2026-01-19 |
0.1107 EUR |
4,923,889.3126 XPL |
0.1132 EUR |
0.0982 EUR |
0.1170 EUR |
0.1138 EUR |
| 2026-01-18 |
0.1210 EUR |
1,514,426.1495 XPL |
0.1207 EUR |
0.1193 EUR |
0.1225 EUR |
0.1212 EUR |
| 2026-01-17 |
0.1230 EUR |
1,335,235.2106 XPL |
0.1244 EUR |
0.1211 EUR |
0.1247 EUR |
0.1224 EUR |
| 2026-01-16 |
0.1234 EUR |
4,540,805.4976 XPL |
0.1231 EUR |
0.1188 EUR |
0.1277 EUR |
0.1232 EUR |
| 2026-01-15 |
0.1303 EUR |
7,783,983.8005 XPL |
0.1390 EUR |
0.1221 EUR |
0.1401 EUR |
0.1233 EUR |