Identifier on Kraken: XXLMZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.2808 EUR |
1,271,493.5234 XLM |
0.2780 EUR |
0.2736 EUR |
0.2863 EUR |
0.2761 EUR |
| 2025-03-05 |
0.2799 EUR |
715,033.3110 XLM |
0.2779 EUR |
0.2735 EUR |
0.2888 EUR |
0.2852 EUR |
| 2025-03-04 |
0.2726 EUR |
1,057,383.0451 XLM |
0.2785 EUR |
0.2627 EUR |
0.2814 EUR |
0.2657 EUR |
| 2025-03-03 |
0.3075 EUR |
3,663,314.8187 XLM |
0.3399 EUR |
0.2810 EUR |
0.3469 EUR |
0.2845 EUR |
| 2025-03-02 |
0.3306 EUR |
4,239,585.6656 XLM |
0.3000 EUR |
0.2995 EUR |
0.3621 EUR |
0.3331 EUR |
| 2025-03-01 |
0.2905 EUR |
1,636,438.3653 XLM |
0.2760 EUR |
0.2735 EUR |
0.2975 EUR |
0.2925 EUR |
| 2025-02-28 |
0.2596 EUR |
2,858,376.4377 XLM |
0.2725 EUR |
0.2428 EUR |
0.2773 EUR |
0.2761 EUR |
| 2025-02-27 |
0.2759 EUR |
723,050.1485 XLM |
0.2726 EUR |
0.2690 EUR |
0.2798 EUR |
0.2767 EUR |
| 2025-02-26 |
0.2774 EUR |
1,033,151.8267 XLM |
0.2806 EUR |
0.2650 EUR |
0.2848 EUR |
0.2740 EUR |
| 2025-02-25 |
0.2739 EUR |
3,670,946.3700 XLM |
0.2853 EUR |
0.2587 EUR |
0.2893 EUR |
0.2815 EUR |
| 2025-02-24 |
0.3045 EUR |
1,505,945.7744 XLM |
0.3187 EUR |
0.2989 EUR |
0.3193 EUR |
0.3027 EUR |
| 2025-02-23 |
0.3160 EUR |
467,123.9972 XLM |
0.3198 EUR |
0.3125 EUR |
0.3212 EUR |
0.3175 EUR |
| 2025-02-22 |
0.3188 EUR |
685,071.5081 XLM |
0.3114 EUR |
0.3104 EUR |
0.3249 EUR |
0.3217 EUR |
| 2025-02-21 |
0.3191 EUR |
824,674.2230 XLM |
0.3282 EUR |
0.3070 EUR |
0.3309 EUR |
0.3113 EUR |
| 2025-02-20 |
0.3291 EUR |
891,556.1828 XLM |
0.3282 EUR |
0.3225 EUR |
0.3337 EUR |
0.3288 EUR |
| 2025-02-19 |
0.3187 EUR |
754,964.9506 XLM |
0.3100 EUR |
0.3081 EUR |
0.3249 EUR |
0.3223 EUR |
| 2025-02-18 |
0.3084 EUR |
854,350.8807 XLM |
0.3196 EUR |
0.3021 EUR |
0.3200 EUR |
0.3075 EUR |
| 2025-02-17 |
0.3249 EUR |
714,751.0743 XLM |
0.3269 EUR |
0.3160 EUR |
0.3320 EUR |
0.3199 EUR |
| 2025-02-16 |
0.3293 EUR |
328,066.1889 XLM |
0.3331 EUR |
0.3244 EUR |
0.3354 EUR |
0.3276 EUR |
| 2025-02-15 |
0.3387 EUR |
828,295.3073 XLM |
0.3345 EUR |
0.3321 EUR |
0.3488 EUR |
0.3337 EUR |
| 2025-02-14 |
0.3350 EUR |
1,991,957.4625 XLM |
0.3229 EUR |
0.3195 EUR |
0.3461 EUR |
0.3349 EUR |
| 2025-02-13 |
0.3154 EUR |
962,701.4261 XLM |
0.3207 EUR |
0.3100 EUR |
0.3207 EUR |
0.3190 EUR |
| 2025-02-12 |
0.3089 EUR |
2,026,349.2727 XLM |
0.3070 EUR |
0.2983 EUR |
0.3240 EUR |
0.3196 EUR |
| 2025-02-11 |
0.3173 EUR |
5,123,152.0231 XLM |
0.3034 EUR |
0.3034 EUR |
0.3287 EUR |
0.3063 EUR |
| 2025-02-10 |
0.3048 EUR |
1,372,507.8375 XLM |
0.3060 EUR |
0.2948 EUR |
0.3132 EUR |
0.3055 EUR |
| 2025-02-09 |
0.3091 EUR |
4,140,361.9045 XLM |
0.3216 EUR |
0.2956 EUR |
0.3281 EUR |
0.2956 EUR |
| 2025-02-08 |
0.3167 EUR |
623,857.7504 XLM |
0.3168 EUR |
0.3110 EUR |
0.3232 EUR |
0.3229 EUR |
| 2025-02-07 |
0.3218 EUR |
1,408,028.1209 XLM |
0.3068 EUR |
0.3056 EUR |
0.3321 EUR |
0.3119 EUR |
| 2025-02-06 |
0.3153 EUR |
1,036,661.9616 XLM |
0.3156 EUR |
0.3016 EUR |
0.3292 EUR |
0.3080 EUR |
| 2025-02-05 |
0.3246 EUR |
887,504.5519 XLM |
0.3291 EUR |
0.3112 EUR |
0.3351 EUR |
0.3162 EUR |
| 2025-02-04 |
0.3397 EUR |
2,958,189.1155 XLM |
0.3603 EUR |
0.3211 EUR |
0.3643 EUR |
0.3312 EUR |
| 2025-02-03 |
0.3144 EUR |
8,700,553.4445 XLM |
0.3464 EUR |
0.2550 EUR |
0.3609 EUR |
0.3553 EUR |
| 2025-02-02 |
0.3593 EUR |
2,827,941.8888 XLM |
0.3794 EUR |
0.3381 EUR |
0.3883 EUR |
0.3582 EUR |
| 2025-02-01 |
0.3944 EUR |
633,261.4746 XLM |
0.4000 EUR |
0.3884 EUR |
0.4059 EUR |
0.3919 EUR |
| 2025-01-31 |
0.4064 EUR |
961,113.1161 XLM |
0.4123 EUR |
0.3993 EUR |
0.4131 EUR |
0.3993 EUR |
| 2025-01-30 |
0.4059 EUR |
2,113,565.1407 XLM |
0.3773 EUR |
0.3743 EUR |
0.4253 EUR |
0.4168 EUR |
| 2025-01-29 |
0.3790 EUR |
1,220,431.1346 XLM |
0.3765 EUR |
0.3670 EUR |
0.3896 EUR |
0.3865 EUR |
| 2025-01-28 |
0.3919 EUR |
3,302,561.1296 XLM |
0.3906 EUR |
0.3828 EUR |
0.4039 EUR |
0.3886 EUR |
| 2025-01-27 |
0.3697 EUR |
4,756,638.9136 XLM |
0.3881 EUR |
0.3472 EUR |
0.3884 EUR |
0.3710 EUR |
| 2025-01-26 |
0.4033 EUR |
978,350.3120 XLM |
0.3979 EUR |
0.3973 EUR |
0.4065 EUR |
0.4049 EUR |
| 2025-01-25 |
0.4062 EUR |
1,333,673.3121 XLM |
0.4106 EUR |
0.3943 EUR |
0.4163 EUR |
0.3978 EUR |
| 2025-01-24 |
0.4186 EUR |
2,558,334.5471 XLM |
0.4141 EUR |
0.4028 EUR |
0.4279 EUR |
0.4122 EUR |
| 2025-01-23 |
0.4029 EUR |
1,440,857.3058 XLM |
0.4112 EUR |
0.3969 EUR |
0.4136 EUR |
0.4109 EUR |
| 2025-01-22 |
0.4174 EUR |
1,280,271.6430 XLM |
0.4254 EUR |
0.4118 EUR |
0.4268 EUR |
0.4178 EUR |
| 2025-01-21 |
0.4263 EUR |
2,581,330.2590 XLM |
0.4286 EUR |
0.4128 EUR |
0.4360 EUR |
0.4285 EUR |
| 2025-01-20 |
0.4383 EUR |
4,751,551.6011 XLM |
0.4216 EUR |
0.4122 EUR |
0.4633 EUR |
0.4315 EUR |
| 2025-01-19 |
0.4487 EUR |
4,568,430.8309 XLM |
0.4736 EUR |
0.4079 EUR |
0.4810 EUR |
0.4217 EUR |
| 2025-01-18 |
0.4544 EUR |
3,668,866.4212 XLM |
0.4742 EUR |
0.4384 EUR |
0.4747 EUR |
0.4623 EUR |
| 2025-01-17 |
0.4700 EUR |
2,576,614.2509 XLM |
0.4680 EUR |
0.4608 EUR |
0.4837 EUR |
0.4676 EUR |
| 2025-01-16 |
0.4834 EUR |
7,395,106.3971 XLM |
0.4755 EUR |
0.4504 EUR |
0.5015 EUR |
0.4883 EUR |