Identifier on Kraken: XXLMZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
0.4377 EUR |
2,903,133.8524 XLM |
0.4289 EUR |
0.4201 EUR |
0.4461 EUR |
0.4276 EUR |
| 2025-01-05 |
0.4287 EUR |
2,340,841.6967 XLM |
0.4372 EUR |
0.4199 EUR |
0.4426 EUR |
0.4272 EUR |
| 2025-01-04 |
0.4470 EUR |
7,113,485.0461 XLM |
0.4352 EUR |
0.4314 EUR |
0.4711 EUR |
0.4349 EUR |
| 2025-01-03 |
0.4347 EUR |
10,460,410.2051 XLM |
0.4192 EUR |
0.4192 EUR |
0.4477 EUR |
0.4358 EUR |
| 2025-01-02 |
0.4216 EUR |
7,343,349.1853 XLM |
0.4115 EUR |
0.3978 EUR |
0.4447 EUR |
0.4273 EUR |
| 2025-01-01 |
0.3740 EUR |
8,114,391.5098 XLM |
0.3224 EUR |
0.3224 EUR |
0.4229 EUR |
0.4150 EUR |
| 2024-12-31 |
0.3213 EUR |
1,545,416.5416 XLM |
0.3183 EUR |
0.3109 EUR |
0.3331 EUR |
0.3202 EUR |
| 2024-12-30 |
0.3195 EUR |
1,267,293.3619 XLM |
0.3233 EUR |
0.3088 EUR |
0.3329 EUR |
0.3283 EUR |
| 2024-12-29 |
0.3307 EUR |
846,304.2248 XLM |
0.3411 EUR |
0.3213 EUR |
0.3413 EUR |
0.3234 EUR |
| 2024-12-28 |
0.3348 EUR |
688,084.8091 XLM |
0.3355 EUR |
0.3309 EUR |
0.3420 EUR |
0.3381 EUR |
| 2024-12-27 |
0.3416 EUR |
2,331,466.6381 XLM |
0.3408 EUR |
0.3305 EUR |
0.3537 EUR |
0.3381 EUR |
| 2024-12-26 |
0.3472 EUR |
2,257,706.6767 XLM |
0.3689 EUR |
0.3367 EUR |
0.3718 EUR |
0.3398 EUR |
| 2024-12-25 |
0.3732 EUR |
2,028,291.1456 XLM |
0.3844 EUR |
0.3644 EUR |
0.3851 EUR |
0.3676 EUR |
| 2024-12-24 |
0.3773 EUR |
3,445,826.0730 XLM |
0.3566 EUR |
0.3465 EUR |
0.3985 EUR |
0.3868 EUR |
| 2024-12-23 |
0.3421 EUR |
634,641.5405 XLM |
0.3416 EUR |
0.3330 EUR |
0.3510 EUR |
0.3437 EUR |
| 2024-12-22 |
0.3419 EUR |
1,287,366.2927 XLM |
0.3417 EUR |
0.3294 EUR |
0.3568 EUR |
0.3433 EUR |
| 2024-12-21 |
0.3585 EUR |
3,919,747.1742 XLM |
0.3593 EUR |
0.3386 EUR |
0.3750 EUR |
0.3472 EUR |
| 2024-12-20 |
0.3344 EUR |
7,185,966.4136 XLM |
0.3579 EUR |
0.3003 EUR |
0.3700 EUR |
0.3527 EUR |
| 2024-12-19 |
0.3688 EUR |
4,446,855.4815 XLM |
0.3827 EUR |
0.3407 EUR |
0.3976 EUR |
0.3562 EUR |
| 2024-12-18 |
0.3972 EUR |
6,031,667.1926 XLM |
0.4097 EUR |
0.3721 EUR |
0.4252 EUR |
0.3848 EUR |
| 2024-12-17 |
0.4265 EUR |
5,794,502.2658 XLM |
0.3970 EUR |
0.3897 EUR |
0.4489 EUR |
0.4221 EUR |
| 2024-12-16 |
0.4015 EUR |
2,621,896.1438 XLM |
0.4073 EUR |
0.3878 EUR |
0.4250 EUR |
0.4071 EUR |
| 2024-12-15 |
0.4064 EUR |
741,080.0250 XLM |
0.4040 EUR |
0.3975 EUR |
0.4142 EUR |
0.4072 EUR |
| 2024-12-14 |
0.4117 EUR |
1,773,382.1769 XLM |
0.4166 EUR |
0.3945 EUR |
0.4294 EUR |
0.3947 EUR |
| 2024-12-13 |
0.4113 EUR |
2,996,684.5740 XLM |
0.4059 EUR |
0.3941 EUR |
0.4318 EUR |
0.4168 EUR |
| 2024-12-12 |
0.4152 EUR |
3,387,128.2280 XLM |
0.4140 EUR |
0.4022 EUR |
0.4287 EUR |
0.4100 EUR |
| 2024-12-11 |
0.4063 EUR |
4,921,539.7045 XLM |
0.4148 EUR |
0.3830 EUR |
0.4238 EUR |
0.4203 EUR |
| 2024-12-10 |
0.3796 EUR |
9,442,946.8993 XLM |
0.3891 EUR |
0.3447 EUR |
0.4154 EUR |
0.4064 EUR |
| 2024-12-09 |
0.4006 EUR |
9,391,458.2153 XLM |
0.4661 EUR |
0.3320 EUR |
0.4661 EUR |
0.3812 EUR |
| 2024-12-08 |
0.4611 EUR |
2,125,121.4708 XLM |
0.4754 EUR |
0.4500 EUR |
0.4763 EUR |
0.4644 EUR |
| 2024-12-07 |
0.4673 EUR |
1,639,579.8148 XLM |
0.4693 EUR |
0.4548 EUR |
0.4818 EUR |
0.4720 EUR |
| 2024-12-06 |
0.4477 EUR |
2,977,308.2183 XLM |
0.4450 EUR |
0.4309 EUR |
0.4608 EUR |
0.4586 EUR |
| 2024-12-05 |
0.4626 EUR |
7,222,204.3037 XLM |
0.4655 EUR |
0.4423 EUR |
0.4773 EUR |
0.4485 EUR |
| 2024-12-04 |
0.4794 EUR |
6,730,330.8194 XLM |
0.4824 EUR |
0.4527 EUR |
0.4974 EUR |
0.4722 EUR |
| 2024-12-03 |
0.5056 EUR |
10,523,089.3756 XLM |
0.5137 EUR |
0.4577 EUR |
0.5723 EUR |
0.4951 EUR |
| 2024-12-02 |
0.5083 EUR |
8,186,755.0058 XLM |
0.5300 EUR |
0.4725 EUR |
0.5572 EUR |
0.4957 EUR |
| 2024-12-01 |
0.4872 EUR |
8,646,354.7272 XLM |
0.4966 EUR |
0.4659 EUR |
0.5309 EUR |
0.5068 EUR |
| 2024-11-30 |
0.5035 EUR |
11,014,900.9556 XLM |
0.5182 EUR |
0.4918 EUR |
0.5308 EUR |
0.5005 EUR |
| 2024-11-29 |
0.4921 EUR |
14,708,920.7255 XLM |
0.4740 EUR |
0.4611 EUR |
0.5215 EUR |
0.4996 EUR |
| 2024-11-28 |
0.4558 EUR |
11,629,141.1182 XLM |
0.4570 EUR |
0.4382 EUR |
0.4750 EUR |
0.4574 EUR |
| 2024-11-27 |
0.4571 EUR |
22,374,390.7290 XLM |
0.4162 EUR |
0.3990 EUR |
0.5050 EUR |
0.4726 EUR |
| 2024-11-26 |
0.4303 EUR |
18,205,970.6380 XLM |
0.4609 EUR |
0.3955 EUR |
0.4906 EUR |
0.4168 EUR |
| 2024-11-25 |
0.4949 EUR |
20,419,174.2590 XLM |
0.5117 EUR |
0.4569 EUR |
0.5309 EUR |
0.4821 EUR |
| 2024-11-24 |
0.5165 EUR |
36,654,658.9234 XLM |
0.4994 EUR |
0.4139 EUR |
0.6073 EUR |
0.4547 EUR |
| 2024-11-23 |
0.4443 EUR |
46,557,730.1146 XLM |
0.3261 EUR |
0.3255 EUR |
0.5260 EUR |
0.4798 EUR |
| 2024-11-22 |
0.2842 EUR |
31,490,599.0378 XLM |
0.2519 EUR |
0.2519 EUR |
0.3367 EUR |
0.3312 EUR |
| 2024-11-21 |
0.2304 EUR |
13,846,118.8743 XLM |
0.2336 EUR |
0.2172 EUR |
0.2480 EUR |
0.2423 EUR |
| 2024-11-20 |
0.2310 EUR |
19,687,624.9962 XLM |
0.2191 EUR |
0.2147 EUR |
0.2560 EUR |
0.2346 EUR |
| 2024-11-19 |
0.2203 EUR |
13,919,176.0238 XLM |
0.2191 EUR |
0.2100 EUR |
0.2307 EUR |
0.2193 EUR |
| 2024-11-18 |
0.2203 EUR |
22,084,286.3238 XLM |
0.1878 EUR |
0.1855 EUR |
0.2422 EUR |
0.2127 EUR |