Identifier on Kraken: XXLMZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.2108 EUR |
1,935,451.7654 XLM |
0.2207 EUR |
0.2041 EUR |
0.2212 EUR |
0.2134 EUR |
| 2025-11-18 |
0.2149 EUR |
550,559.5567 XLM |
0.2129 EUR |
0.2090 EUR |
0.2234 EUR |
0.2230 EUR |
| 2025-11-17 |
0.2220 EUR |
159,719.1059 XLM |
0.2185 EUR |
0.2172 EUR |
0.2232 EUR |
0.2228 EUR |
| 2025-11-16 |
0.2204 EUR |
635,697.8267 XLM |
0.2234 EUR |
0.2149 EUR |
0.2263 EUR |
0.2195 EUR |
| 2025-11-15 |
0.2266 EUR |
521,120.1580 XLM |
0.2232 EUR |
0.2229 EUR |
0.2299 EUR |
0.2252 EUR |
| 2025-11-14 |
0.2266 EUR |
1,097,779.3351 XLM |
0.2304 EUR |
0.2212 EUR |
0.2325 EUR |
0.2286 EUR |
| 2025-11-13 |
0.2426 EUR |
21,210.7146 XLM |
0.2397 EUR |
0.2397 EUR |
0.2444 EUR |
0.2428 EUR |
| 2025-11-12 |
0.2442 EUR |
36,360.6136 XLM |
0.2430 EUR |
0.2417 EUR |
0.2470 EUR |
0.2470 EUR |
| 2025-11-11 |
0.2541 EUR |
164,880.3988 XLM |
0.2596 EUR |
0.2507 EUR |
0.2637 EUR |
0.2523 EUR |
| 2025-11-10 |
0.2615 EUR |
937,612.3341 XLM |
0.2477 EUR |
0.2459 EUR |
0.2693 EUR |
0.2617 EUR |
| 2025-11-09 |
0.2390 EUR |
489,645.1326 XLM |
0.2447 EUR |
0.2358 EUR |
0.2447 EUR |
0.2418 EUR |
| 2025-11-08 |
0.2454 EUR |
937,506.3667 XLM |
0.2519 EUR |
0.2409 EUR |
0.2553 EUR |
0.2439 EUR |
| 2025-11-07 |
0.2431 EUR |
1,677,286.0669 XLM |
0.2335 EUR |
0.2298 EUR |
0.2531 EUR |
0.2519 EUR |
| 2025-11-06 |
0.2352 EUR |
1,350,461.0171 XLM |
0.2436 EUR |
0.2292 EUR |
0.2447 EUR |
0.2332 EUR |
| 2025-11-05 |
0.2295 EUR |
500,891.6887 XLM |
0.2345 EUR |
0.2241 EUR |
0.2401 EUR |
0.2373 EUR |
| 2025-11-04 |
0.2374 EUR |
434,879.7776 XLM |
0.2414 EUR |
0.2327 EUR |
0.2465 EUR |
0.2401 EUR |
| 2025-11-03 |
0.2532 EUR |
443,464.9710 XLM |
0.2644 EUR |
0.2498 EUR |
0.2649 EUR |
0.2528 EUR |
| 2025-11-02 |
0.2639 EUR |
181,689.1229 XLM |
0.2638 EUR |
0.2600 EUR |
0.2662 EUR |
0.2622 EUR |
| 2025-11-01 |
0.2632 EUR |
50,551.0975 XLM |
0.2641 EUR |
0.2615 EUR |
0.2643 EUR |
0.2633 EUR |
| 2025-10-31 |
0.2613 EUR |
87,906.4065 XLM |
0.2578 EUR |
0.2578 EUR |
0.2635 EUR |
0.2607 EUR |
| 2025-10-30 |
0.2657 EUR |
2,079,216.2389 XLM |
0.2724 EUR |
0.2515 EUR |
0.2742 EUR |
0.2545 EUR |
| 2025-10-29 |
0.2758 EUR |
229,605.1086 XLM |
0.2728 EUR |
0.2720 EUR |
0.2791 EUR |
0.2791 EUR |
| 2025-10-28 |
0.2859 EUR |
1,243,053.3449 XLM |
0.2779 EUR |
0.2754 EUR |
0.2897 EUR |
0.2793 EUR |
| 2025-10-27 |
0.2860 EUR |
1,385,033.6083 XLM |
0.2834 EUR |
0.2827 EUR |
0.2875 EUR |
0.2834 EUR |
| 2025-10-26 |
0.2808 EUR |
91,640.7398 XLM |
0.2798 EUR |
0.2779 EUR |
0.2841 EUR |
0.2837 EUR |
| 2025-10-25 |
0.2766 EUR |
2,239,935.9193 XLM |
0.2750 EUR |
0.2735 EUR |
0.2779 EUR |
0.2778 EUR |
| 2025-10-24 |
0.2753 EUR |
1,159,242.1722 XLM |
0.2681 EUR |
0.2674 EUR |
0.2797 EUR |
0.2713 EUR |
| 2025-10-23 |
0.2679 EUR |
19,433.5901 XLM |
0.2660 EUR |
0.2660 EUR |
0.2709 EUR |
0.2708 EUR |
| 2025-10-22 |
0.2687 EUR |
309,752.7485 XLM |
0.2710 EUR |
0.2653 EUR |
0.2713 EUR |
0.2693 EUR |
| 2025-10-21 |
0.2766 EUR |
665,873.6782 XLM |
0.2778 EUR |
0.2700 EUR |
0.2864 EUR |
0.2823 EUR |
| 2025-10-20 |
0.2777 EUR |
218,228.5031 XLM |
0.2715 EUR |
0.2693 EUR |
0.2822 EUR |
0.2820 EUR |
| 2025-10-19 |
0.2677 EUR |
186,351.9291 XLM |
0.2704 EUR |
0.2656 EUR |
0.2708 EUR |
0.2659 EUR |
| 2025-10-18 |
0.2710 EUR |
656,389.2767 XLM |
0.2651 EUR |
0.2651 EUR |
0.2750 EUR |
0.2700 EUR |
| 2025-10-17 |
0.2583 EUR |
1,947,679.5667 XLM |
0.2667 EUR |
0.2479 EUR |
0.2708 EUR |
0.2658 EUR |
| 2025-10-16 |
0.2763 EUR |
712,214.8867 XLM |
0.2790 EUR |
0.2685 EUR |
0.2849 EUR |
0.2738 EUR |
| 2025-10-15 |
0.2842 EUR |
669,684.6340 XLM |
0.2912 EUR |
0.2762 EUR |
0.2947 EUR |
0.2762 EUR |
| 2025-10-14 |
0.2861 EUR |
1,406,279.0517 XLM |
0.3051 EUR |
0.2774 EUR |
0.3051 EUR |
0.2827 EUR |
| 2025-10-13 |
0.2990 EUR |
1,484,644.3486 XLM |
0.2942 EUR |
0.2910 EUR |
0.3069 EUR |
0.3042 EUR |
| 2025-10-12 |
0.2818 EUR |
589,140.3342 XLM |
0.2827 EUR |
0.2738 EUR |
0.2860 EUR |
0.2857 EUR |
| 2025-10-11 |
0.2809 EUR |
1,784,068.6631 XLM |
0.2800 EUR |
0.2720 EUR |
0.2880 EUR |
0.2880 EUR |
| 2025-10-10 |
0.3284 EUR |
686,836.2887 XLM |
0.3286 EUR |
0.3150 EUR |
0.3340 EUR |
0.3176 EUR |
| 2025-10-09 |
0.3246 EUR |
464,358.6504 XLM |
0.3336 EUR |
0.3212 EUR |
0.3336 EUR |
0.3253 EUR |
| 2025-10-08 |
0.3276 EUR |
1,212,876.2334 XLM |
0.3295 EUR |
0.3254 EUR |
0.3336 EUR |
0.3314 EUR |
| 2025-10-07 |
0.3384 EUR |
1,532,229.1233 XLM |
0.3482 EUR |
0.3295 EUR |
0.3497 EUR |
0.3327 EUR |
| 2025-10-06 |
0.3440 EUR |
2,708,785.7352 XLM |
0.3374 EUR |
0.3367 EUR |
0.3519 EUR |
0.3492 EUR |
| 2025-10-05 |
0.3407 EUR |
673,494.2121 XLM |
0.3345 EUR |
0.3336 EUR |
0.3456 EUR |
0.3351 EUR |
| 2025-10-04 |
0.3428 EUR |
234,270.2089 XLM |
0.3461 EUR |
0.3371 EUR |
0.3462 EUR |
0.3371 EUR |
| 2025-10-03 |
0.3436 EUR |
691,517.1592 XLM |
0.3466 EUR |
0.3400 EUR |
0.3466 EUR |
0.3408 EUR |
| 2025-10-02 |
0.3426 EUR |
2,280,870.9102 XLM |
0.3400 EUR |
0.3371 EUR |
0.3486 EUR |
0.3463 EUR |
| 2025-10-01 |
0.3257 EUR |
1,448,713.1191 XLM |
0.3103 EUR |
0.3085 EUR |
0.3384 EUR |
0.3381 EUR |