Identifier on Kraken: XXLMZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.3131 EUR |
1,206,718.1295 XLM |
0.3166 EUR |
0.3086 EUR |
0.3184 EUR |
0.3095 EUR |
| 2025-09-29 |
0.3136 EUR |
300,000.9623 XLM |
0.3145 EUR |
0.3098 EUR |
0.3166 EUR |
0.3157 EUR |
| 2025-09-28 |
0.3062 EUR |
103,084.5678 XLM |
0.3085 EUR |
0.3031 EUR |
0.3087 EUR |
0.3036 EUR |
| 2025-09-27 |
0.3085 EUR |
188,122.6164 XLM |
0.3095 EUR |
0.3051 EUR |
0.3107 EUR |
0.3076 EUR |
| 2025-09-26 |
0.3023 EUR |
217,517.2480 XLM |
0.3025 EUR |
0.2968 EUR |
0.3053 EUR |
0.3020 EUR |
| 2025-09-25 |
0.3072 EUR |
572,033.2334 XLM |
0.3193 EUR |
0.3004 EUR |
0.3207 EUR |
0.3013 EUR |
| 2025-09-24 |
0.3119 EUR |
222,194.7534 XLM |
0.3089 EUR |
0.3036 EUR |
0.3164 EUR |
0.3136 EUR |
| 2025-09-23 |
0.3142 EUR |
1,625,109.4859 XLM |
0.3127 EUR |
0.3068 EUR |
0.3179 EUR |
0.3100 EUR |
| 2025-09-22 |
0.3054 EUR |
878,211.7017 XLM |
0.3234 EUR |
0.2936 EUR |
0.3241 EUR |
0.3061 EUR |
| 2025-09-21 |
0.3273 EUR |
346,894.2473 XLM |
0.3288 EUR |
0.3236 EUR |
0.3327 EUR |
0.3236 EUR |
| 2025-09-20 |
0.3320 EUR |
424,976.0136 XLM |
0.3301 EUR |
0.3284 EUR |
0.3354 EUR |
0.3303 EUR |
| 2025-09-19 |
0.3342 EUR |
339,020.2215 XLM |
0.3366 EUR |
0.3303 EUR |
0.3395 EUR |
0.3311 EUR |
| 2025-09-18 |
0.3384 EUR |
1,095,916.2631 XLM |
0.3347 EUR |
0.3330 EUR |
0.3413 EUR |
0.3412 EUR |
| 2025-09-17 |
0.3270 EUR |
580,575.4294 XLM |
0.3253 EUR |
0.3209 EUR |
0.3331 EUR |
0.3300 EUR |
| 2025-09-16 |
0.3262 EUR |
973,228.2429 XLM |
0.3231 EUR |
0.3186 EUR |
0.3315 EUR |
0.3259 EUR |
| 2025-09-15 |
0.3241 EUR |
1,007,681.1682 XLM |
0.3325 EUR |
0.3184 EUR |
0.3366 EUR |
0.3231 EUR |
| 2025-09-14 |
0.3388 EUR |
258,862.7396 XLM |
0.3443 EUR |
0.3355 EUR |
0.3445 EUR |
0.3371 EUR |
| 2025-09-13 |
0.3481 EUR |
831,395.9798 XLM |
0.3448 EUR |
0.3423 EUR |
0.3528 EUR |
0.3475 EUR |
| 2025-09-12 |
0.3354 EUR |
645,477.4560 XLM |
0.3363 EUR |
0.3329 EUR |
0.3408 EUR |
0.3354 EUR |
| 2025-09-11 |
0.3339 EUR |
983,304.4476 XLM |
0.3278 EUR |
0.3274 EUR |
0.3388 EUR |
0.3347 EUR |
| 2025-09-10 |
0.3250 EUR |
398,124.6973 XLM |
0.3185 EUR |
0.3167 EUR |
0.3294 EUR |
0.3274 EUR |
| 2025-09-09 |
0.3231 EUR |
1,074,941.7606 XLM |
0.3218 EUR |
0.3160 EUR |
0.3290 EUR |
0.3181 EUR |
| 2025-09-08 |
0.3169 EUR |
2,348,132.9108 XLM |
0.3086 EUR |
0.3062 EUR |
0.3239 EUR |
0.3235 EUR |
| 2025-09-07 |
0.3085 EUR |
1,580,809.5095 XLM |
0.3040 EUR |
0.3039 EUR |
0.3116 EUR |
0.3055 EUR |
| 2025-09-06 |
0.3053 EUR |
113,168.3715 XLM |
0.3070 EUR |
0.3043 EUR |
0.3084 EUR |
0.3046 EUR |
| 2025-09-05 |
0.3082 EUR |
439,509.4256 XLM |
0.3026 EUR |
0.3012 EUR |
0.3123 EUR |
0.3093 EUR |
| 2025-09-04 |
0.3050 EUR |
698,860.1426 XLM |
0.3104 EUR |
0.3013 EUR |
0.3116 EUR |
0.3025 EUR |
| 2025-09-03 |
0.3126 EUR |
326,701.1260 XLM |
0.3161 EUR |
0.3100 EUR |
0.3172 EUR |
0.3149 EUR |
| 2025-09-02 |
0.3101 EUR |
373,433.5011 XLM |
0.3053 EUR |
0.3027 EUR |
0.3150 EUR |
0.3122 EUR |
| 2025-09-01 |
0.3025 EUR |
1,482,350.5607 XLM |
0.3019 EUR |
0.2941 EUR |
0.3099 EUR |
0.3030 EUR |
| 2025-08-31 |
0.3085 EUR |
324,874.9567 XLM |
0.3083 EUR |
0.3065 EUR |
0.3125 EUR |
0.3075 EUR |
| 2025-08-30 |
0.3057 EUR |
389,682.0578 XLM |
0.3097 EUR |
0.3014 EUR |
0.3104 EUR |
0.3066 EUR |
| 2025-08-29 |
0.3157 EUR |
640,177.9206 XLM |
0.3271 EUR |
0.3087 EUR |
0.3274 EUR |
0.3121 EUR |
| 2025-08-28 |
0.3262 EUR |
872,340.9205 XLM |
0.3261 EUR |
0.3205 EUR |
0.3315 EUR |
0.3244 EUR |
| 2025-08-27 |
0.3327 EUR |
925,199.1241 XLM |
0.3389 EUR |
0.3298 EUR |
0.3390 EUR |
0.3312 EUR |
| 2025-08-26 |
0.3353 EUR |
757,721.9535 XLM |
0.3315 EUR |
0.3294 EUR |
0.3433 EUR |
0.3408 EUR |
| 2025-08-25 |
0.3390 EUR |
235,560.5626 XLM |
0.3455 EUR |
0.3334 EUR |
0.3505 EUR |
0.3351 EUR |
| 2025-08-24 |
0.3495 EUR |
665,681.3860 XLM |
0.3536 EUR |
0.3420 EUR |
0.3597 EUR |
0.3499 EUR |
| 2025-08-23 |
0.3529 EUR |
266,232.6222 XLM |
0.3605 EUR |
0.3476 EUR |
0.3605 EUR |
0.3490 EUR |
| 2025-08-22 |
0.3489 EUR |
1,414,914.9435 XLM |
0.3374 EUR |
0.3283 EUR |
0.3655 EUR |
0.3598 EUR |
| 2025-08-21 |
0.3427 EUR |
210,769.3998 XLM |
0.3470 EUR |
0.3380 EUR |
0.3488 EUR |
0.3430 EUR |
| 2025-08-20 |
0.3432 EUR |
660,914.1158 XLM |
0.3372 EUR |
0.3325 EUR |
0.3503 EUR |
0.3479 EUR |
| 2025-08-19 |
0.3444 EUR |
586,751.7116 XLM |
0.3559 EUR |
0.3372 EUR |
0.3582 EUR |
0.3403 EUR |
| 2025-08-18 |
0.3504 EUR |
1,129,714.0591 XLM |
0.3622 EUR |
0.3455 EUR |
0.3631 EUR |
0.3524 EUR |
| 2025-08-17 |
0.3685 EUR |
315,665.3964 XLM |
0.3649 EUR |
0.3636 EUR |
0.3707 EUR |
0.3688 EUR |
| 2025-08-16 |
0.3663 EUR |
479,694.5314 XLM |
0.3684 EUR |
0.3623 EUR |
0.3703 EUR |
0.3650 EUR |
| 2025-08-15 |
0.3630 EUR |
608,793.4238 XLM |
0.3638 EUR |
0.3521 EUR |
0.3706 EUR |
0.3629 EUR |
| 2025-08-14 |
0.3774 EUR |
3,496,557.8272 XLM |
0.3853 EUR |
0.3500 EUR |
0.4008 EUR |
0.3638 EUR |
| 2025-08-13 |
0.3871 EUR |
1,580,706.8331 XLM |
0.3841 EUR |
0.3772 EUR |
0.3941 EUR |
0.3848 EUR |
| 2025-08-12 |
0.3784 EUR |
2,294,295.6540 XLM |
0.3702 EUR |
0.3702 EUR |
0.3882 EUR |
0.3874 EUR |