Identifier on Bitvavo: XPL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.1737 EUR |
5,168,410.7723 XPL |
0.1729 EUR |
0.1645 EUR |
0.1853 EUR |
0.1799 EUR |
| 2025-11-24 |
0.1611 EUR |
8,756,805.7159 XPL |
0.1699 EUR |
0.1527 EUR |
0.1737 EUR |
0.1665 EUR |
| 2025-11-23 |
0.1745 EUR |
2,865,344.3210 XPL |
0.1771 EUR |
0.1693 EUR |
0.1807 EUR |
0.1713 EUR |
| 2025-11-22 |
0.1767 EUR |
5,699,547.2343 XPL |
0.1799 EUR |
0.1689 EUR |
0.1853 EUR |
0.1732 EUR |
| 2025-11-21 |
0.1895 EUR |
7,388,078.6793 XPL |
0.1983 EUR |
0.1708 EUR |
0.2007 EUR |
0.1879 EUR |
| 2025-11-20 |
0.2093 EUR |
11,491,115.5743 XPL |
0.2072 EUR |
0.1961 EUR |
0.2217 EUR |
0.1965 EUR |
| 2025-11-19 |
0.2122 EUR |
9,649,013.4857 XPL |
0.2169 EUR |
0.1915 EUR |
0.2236 EUR |
0.1922 EUR |
| 2025-11-18 |
0.2178 EUR |
15,681,639.2348 XPL |
0.2100 EUR |
0.2050 EUR |
0.2382 EUR |
0.2347 EUR |
| 2025-11-17 |
0.2018 EUR |
8,623,827.8285 XPL |
0.1985 EUR |
0.1892 EUR |
0.2131 EUR |
0.2098 EUR |
| 2025-11-16 |
0.1947 EUR |
6,392,350.5581 XPL |
0.1980 EUR |
0.1857 EUR |
0.2077 EUR |
0.1980 EUR |
| 2025-11-15 |
0.2015 EUR |
3,819,892.7661 XPL |
0.1989 EUR |
0.1961 EUR |
0.2103 EUR |
0.1998 EUR |
| 2025-11-14 |
0.2015 EUR |
4,712,758.0648 XPL |
0.2100 EUR |
0.1912 EUR |
0.2117 EUR |
0.2000 EUR |
| 2025-11-13 |
0.2190 EUR |
6,301,941.9901 XPL |
0.2247 EUR |
0.2005 EUR |
0.2334 EUR |
0.2111 EUR |
| 2025-11-12 |
0.2280 EUR |
4,881,120.2426 XPL |
0.2269 EUR |
0.2173 EUR |
0.2379 EUR |
0.2246 EUR |
| 2025-11-11 |
0.2528 EUR |
5,390,345.3542 XPL |
0.2686 EUR |
0.2384 EUR |
0.2703 EUR |
0.2389 EUR |
| 2025-11-10 |
0.2727 EUR |
7,046,657.1846 XPL |
0.2755 EUR |
0.2610 EUR |
0.2865 EUR |
0.2677 EUR |
| 2025-11-09 |
0.2500 EUR |
5,903,921.9257 XPL |
0.2595 EUR |
0.2370 EUR |
0.2605 EUR |
0.2554 EUR |
| 2025-11-08 |
0.2764 EUR |
12,577,974.6238 XPL |
0.2888 EUR |
0.2450 EUR |
0.3032 EUR |
0.2595 EUR |
| 2025-11-07 |
0.2515 EUR |
13,834,388.6792 XPL |
0.2209 EUR |
0.2182 EUR |
0.2877 EUR |
0.2721 EUR |
| 2025-11-06 |
0.2370 EUR |
10,314,375.8034 XPL |
0.2655 EUR |
0.2180 EUR |
0.2655 EUR |
0.2221 EUR |
| 2025-11-05 |
0.2545 EUR |
19,533,286.7368 XPL |
0.2161 EUR |
0.2078 EUR |
0.2859 EUR |
0.2729 EUR |
| 2025-11-04 |
0.2171 EUR |
6,618,455.5764 XPL |
0.2360 EUR |
0.1964 EUR |
0.2408 EUR |
0.2124 EUR |
| 2025-11-03 |
0.2358 EUR |
9,124,359.0278 XPL |
0.2306 EUR |
0.2168 EUR |
0.2524 EUR |
0.2437 EUR |
| 2025-11-02 |
0.2405 EUR |
7,316,879.9991 XPL |
0.2616 EUR |
0.2200 EUR |
0.2663 EUR |
0.2290 EUR |
| 2025-11-01 |
0.2531 EUR |
587,041.7599 XPL |
0.2614 EUR |
0.2512 EUR |
0.2625 EUR |
0.2559 EUR |
| 2025-10-31 |
0.2551 EUR |
2,536,569.1129 XPL |
0.2566 EUR |
0.2507 EUR |
0.2653 EUR |
0.2580 EUR |
| 2025-10-30 |
0.2679 EUR |
7,287,874.6848 XPL |
0.2869 EUR |
0.2448 EUR |
0.2902 EUR |
0.2470 EUR |
| 2025-10-29 |
0.3083 EUR |
2,380,440.5188 XPL |
0.3171 EUR |
0.2874 EUR |
0.3222 EUR |
0.2952 EUR |
| 2025-10-28 |
0.3147 EUR |
4,319,121.0196 XPL |
0.2998 EUR |
0.2996 EUR |
0.3267 EUR |
0.3129 EUR |
| 2025-10-27 |
0.3189 EUR |
6,205,202.7167 XPL |
0.3301 EUR |
0.2988 EUR |
0.3367 EUR |
0.3081 EUR |
| 2025-10-26 |
0.3410 EUR |
4,075,646.1473 XPL |
0.3373 EUR |
0.3308 EUR |
0.3505 EUR |
0.3447 EUR |
| 2025-10-25 |
0.3270 EUR |
2,624,118.1127 XPL |
0.3312 EUR |
0.3161 EUR |
0.3435 EUR |
0.3395 EUR |
| 2025-10-24 |
0.3219 EUR |
4,570,143.1216 XPL |
0.3120 EUR |
0.3044 EUR |
0.3349 EUR |
0.3286 EUR |
| 2025-10-23 |
0.3054 EUR |
4,512,454.4245 XPL |
0.2961 EUR |
0.2941 EUR |
0.3205 EUR |
0.3085 EUR |
| 2025-10-22 |
0.3202 EUR |
5,852,220.5317 XPL |
0.3428 EUR |
0.2949 EUR |
0.3428 EUR |
0.2975 EUR |
| 2025-10-21 |
0.3534 EUR |
4,331,980.7467 XPL |
0.3426 EUR |
0.3319 EUR |
0.3744 EUR |
0.3452 EUR |
| 2025-10-20 |
0.3564 EUR |
2,694,580.8504 XPL |
0.3533 EUR |
0.3408 EUR |
0.3670 EUR |
0.3467 EUR |
| 2025-10-19 |
0.3597 EUR |
2,333,828.9513 XPL |
0.3561 EUR |
0.3470 EUR |
0.3754 EUR |
0.3679 EUR |
| 2025-10-18 |
0.3511 EUR |
3,676,976.0407 XPL |
0.3477 EUR |
0.3415 EUR |
0.3648 EUR |
0.3557 EUR |
| 2025-10-17 |
0.3461 EUR |
6,333,154.0919 XPL |
0.3694 EUR |
0.3275 EUR |
0.3750 EUR |
0.3521 EUR |
| 2025-10-16 |
0.3981 EUR |
6,027,579.2377 XPL |
0.4019 EUR |
0.3616 EUR |
0.4398 EUR |
0.3676 EUR |
| 2025-10-15 |
0.4327 EUR |
13,800,919.7095 XPL |
0.4043 EUR |
0.3887 EUR |
0.4831 EUR |
0.3953 EUR |
| 2025-10-14 |
0.3833 EUR |
6,103,457.5738 XPL |
0.4010 EUR |
0.3526 EUR |
0.4385 EUR |
0.4076 EUR |
| 2025-10-13 |
0.3882 EUR |
6,083,041.2243 XPL |
0.3901 EUR |
0.3656 EUR |
0.4169 EUR |
0.4021 EUR |
| 2025-10-12 |
0.3677 EUR |
7,297,770.9743 XPL |
0.3463 EUR |
0.3163 EUR |
0.4180 EUR |
0.4038 EUR |
| 2025-10-11 |
0.3953 EUR |
6,183,824.0207 XPL |
0.4120 EUR |
0.3313 EUR |
0.4379 EUR |
0.3407 EUR |
| 2025-10-10 |
0.5176 EUR |
13,678,737.1766 XPL |
0.6461 EUR |
0.2264 EUR |
0.6560 EUR |
0.4243 EUR |
| 2025-10-09 |
0.6745 EUR |
7,614,033.2590 XPL |
0.7546 EUR |
0.6292 EUR |
0.7546 EUR |
0.6433 EUR |
| 2025-10-08 |
0.7568 EUR |
3,343,463.6849 XPL |
0.7897 EUR |
0.7329 EUR |
0.7897 EUR |
0.7433 EUR |
| 2025-10-07 |
0.8471 EUR |
7,441,497.3878 XPL |
0.8863 EUR |
0.7647 EUR |
0.9190 EUR |
0.7799 EUR |