Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.2325 EUR |
2,491,939.1656 XLM |
0.2333 EUR |
0.2175 EUR |
0.2474 EUR |
0.2402 EUR |
| 2024-11-20 |
0.2389 EUR |
4,471,845.4039 XLM |
0.2196 EUR |
0.2152 EUR |
0.2551 EUR |
0.2353 EUR |
| 2024-11-19 |
0.2192 EUR |
3,234,992.1306 XLM |
0.2190 EUR |
0.2103 EUR |
0.2302 EUR |
0.2184 EUR |
| 2024-11-18 |
0.2234 EUR |
8,198,129.5987 XLM |
0.1858 EUR |
0.1858 EUR |
0.2414 EUR |
0.2219 EUR |
| 2024-11-17 |
0.1887 EUR |
4,025,924.0587 XLM |
0.2090 EUR |
0.1750 EUR |
0.2099 EUR |
0.1886 EUR |
| 2024-11-16 |
0.1885 EUR |
9,309,013.5581 XLM |
0.1391 EUR |
0.1342 EUR |
0.2289 EUR |
0.2011 EUR |
| 2024-11-15 |
0.1292 EUR |
3,164,216.8008 XLM |
0.1243 EUR |
0.1216 EUR |
0.1371 EUR |
0.1354 EUR |
| 2024-11-14 |
0.1219 EUR |
3,458,551.3401 XLM |
0.1175 EUR |
0.1156 EUR |
0.1333 EUR |
0.1254 EUR |
| 2024-11-13 |
0.1201 EUR |
1,560,942.4009 XLM |
0.1261 EUR |
0.1143 EUR |
0.1299 EUR |
0.1166 EUR |
| 2024-11-12 |
0.1186 EUR |
3,215,985.1540 XLM |
0.1064 EUR |
0.1033 EUR |
0.1321 EUR |
0.1262 EUR |
| 2024-11-11 |
0.1039 EUR |
1,700,567.0515 XLM |
0.1012 EUR |
0.0990 EUR |
0.1063 EUR |
0.1045 EUR |
| 2024-11-10 |
0.1015 EUR |
1,436,291.8758 XLM |
0.0953 EUR |
0.0936 EUR |
0.1052 EUR |
0.1039 EUR |
| 2024-11-09 |
0.0942 EUR |
462,468.4694 XLM |
0.0946 EUR |
0.0929 EUR |
0.0962 EUR |
0.0949 EUR |
| 2024-11-08 |
0.0957 EUR |
668,044.2861 XLM |
0.0949 EUR |
0.0936 EUR |
0.0993 EUR |
0.0944 EUR |
| 2024-11-07 |
0.0924 EUR |
395,247.0238 XLM |
0.0900 EUR |
0.0900 EUR |
0.0949 EUR |
0.0940 EUR |
| 2024-11-06 |
0.0896 EUR |
1,030,691.5904 XLM |
0.0859 EUR |
0.0855 EUR |
0.0918 EUR |
0.0906 EUR |
| 2024-11-05 |
0.0848 EUR |
540,432.2752 XLM |
0.0838 EUR |
0.0832 EUR |
0.0862 EUR |
0.0855 EUR |
| 2024-11-04 |
0.0839 EUR |
433,790.4920 XLM |
0.0835 EUR |
0.0829 EUR |
0.0850 EUR |
0.0836 EUR |
| 2024-11-03 |
0.0837 EUR |
264,988.9847 XLM |
0.0856 EUR |
0.0827 EUR |
0.0856 EUR |
0.0835 EUR |
| 2024-11-02 |
0.0852 EUR |
266,717.5047 XLM |
0.0860 EUR |
0.0847 EUR |
0.0860 EUR |
0.0855 EUR |
| 2024-11-01 |
0.0855 EUR |
640,927.7114 XLM |
0.0850 EUR |
0.0835 EUR |
0.0864 EUR |
0.0859 EUR |
| 2024-10-31 |
0.0858 EUR |
606,994.2796 XLM |
0.0874 EUR |
0.0843 EUR |
0.0874 EUR |
0.0851 EUR |
| 2024-10-30 |
0.0880 EUR |
609,071.0916 XLM |
0.0891 EUR |
0.0870 EUR |
0.0894 EUR |
0.0874 EUR |
| 2024-10-29 |
0.0885 EUR |
573,556.2792 XLM |
0.0874 EUR |
0.0873 EUR |
0.0896 EUR |
0.0894 EUR |
| 2024-10-28 |
0.0861 EUR |
783,770.0282 XLM |
0.0871 EUR |
0.0858 EUR |
0.0874 EUR |
0.0872 EUR |
| 2024-10-27 |
0.0871 EUR |
359,883.2621 XLM |
0.0872 EUR |
0.0865 EUR |
0.0877 EUR |
0.0874 EUR |
| 2024-10-26 |
0.0872 EUR |
336,696.1775 XLM |
0.0866 EUR |
0.0864 EUR |
0.0879 EUR |
0.0871 EUR |
| 2024-10-25 |
0.0889 EUR |
410,221.8485 XLM |
0.0894 EUR |
0.0876 EUR |
0.0897 EUR |
0.0877 EUR |
| 2024-10-24 |
0.0882 EUR |
326,600.4806 XLM |
0.0882 EUR |
0.0874 EUR |
0.0893 EUR |
0.0893 EUR |
| 2024-10-23 |
0.0873 EUR |
402,910.0478 XLM |
0.0881 EUR |
0.0861 EUR |
0.0886 EUR |
0.0874 EUR |
| 2024-10-22 |
0.0881 EUR |
466,588.3146 XLM |
0.0881 EUR |
0.0877 EUR |
0.0899 EUR |
0.0885 EUR |
| 2024-10-21 |
0.0887 EUR |
836,581.2353 XLM |
0.0894 EUR |
0.0862 EUR |
0.0928 EUR |
0.0889 EUR |
| 2024-10-20 |
0.0888 EUR |
172,030.9004 XLM |
0.0891 EUR |
0.0884 EUR |
0.0894 EUR |
0.0890 EUR |
| 2024-10-19 |
0.0890 EUR |
286,002.8464 XLM |
0.0896 EUR |
0.0882 EUR |
0.0897 EUR |
0.0893 EUR |
| 2024-10-18 |
0.0887 EUR |
460,737.0813 XLM |
0.0876 EUR |
0.0873 EUR |
0.0930 EUR |
0.0888 EUR |
| 2024-10-17 |
0.0878 EUR |
568,198.0185 XLM |
0.0879 EUR |
0.0865 EUR |
0.0890 EUR |
0.0876 EUR |
| 2024-10-16 |
0.0864 EUR |
427,006.1045 XLM |
0.0855 EUR |
0.0850 EUR |
0.0888 EUR |
0.0876 EUR |
| 2024-10-15 |
0.0856 EUR |
633,988.7074 XLM |
0.0856 EUR |
0.0838 EUR |
0.0865 EUR |
0.0851 EUR |
| 2024-10-14 |
0.0845 EUR |
492,215.8313 XLM |
0.0826 EUR |
0.0824 EUR |
0.0857 EUR |
0.0856 EUR |
| 2024-10-13 |
0.0830 EUR |
207,298.4193 XLM |
0.0839 EUR |
0.0819 EUR |
0.0839 EUR |
0.0826 EUR |
| 2024-10-12 |
0.0842 EUR |
430,044.4063 XLM |
0.0842 EUR |
0.0838 EUR |
0.0846 EUR |
0.0839 EUR |
| 2024-10-11 |
0.0838 EUR |
500,818.3010 XLM |
0.0826 EUR |
0.0821 EUR |
0.0843 EUR |
0.0838 EUR |
| 2024-10-10 |
0.0817 EUR |
312,504.5154 XLM |
0.0817 EUR |
0.0807 EUR |
0.0834 EUR |
0.0822 EUR |
| 2024-10-09 |
0.0820 EUR |
486,592.3359 XLM |
0.0822 EUR |
0.0814 EUR |
0.0827 EUR |
0.0820 EUR |
| 2024-10-08 |
0.0827 EUR |
741,075.6951 XLM |
0.0833 EUR |
0.0819 EUR |
0.0840 EUR |
0.0819 EUR |
| 2024-10-07 |
0.0840 EUR |
227,527.8277 XLM |
0.0843 EUR |
0.0828 EUR |
0.0850 EUR |
0.0833 EUR |
| 2024-10-06 |
0.0842 EUR |
177,059.9181 XLM |
0.0839 EUR |
0.0836 EUR |
0.0849 EUR |
0.0842 EUR |
| 2024-10-05 |
0.0839 EUR |
260,326.7665 XLM |
0.0837 EUR |
0.0832 EUR |
0.0845 EUR |
0.0839 EUR |
| 2024-10-04 |
0.0828 EUR |
795,532.3953 XLM |
0.0823 EUR |
0.0818 EUR |
0.0850 EUR |
0.0835 EUR |
| 2024-10-03 |
0.0822 EUR |
883,026.4247 XLM |
0.0823 EUR |
0.0800 EUR |
0.0850 EUR |
0.0816 EUR |