Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3427 EUR |
1,392,619.2147 XLM |
0.3402 EUR |
0.3300 EUR |
0.3570 EUR |
0.3420 EUR |
| 2024-12-21 |
0.3514 EUR |
2,152,607.6725 XLM |
0.3565 EUR |
0.3377 EUR |
0.3750 EUR |
0.3410 EUR |
| 2024-12-20 |
0.3306 EUR |
2,933,100.9333 XLM |
0.3581 EUR |
0.3004 EUR |
0.3700 EUR |
0.3586 EUR |
| 2024-12-19 |
0.3701 EUR |
2,825,622.0751 XLM |
0.3840 EUR |
0.3412 EUR |
0.3971 EUR |
0.3654 EUR |
| 2024-12-18 |
0.4022 EUR |
3,140,545.6924 XLM |
0.4107 EUR |
0.3737 EUR |
0.4257 EUR |
0.3834 EUR |
| 2024-12-17 |
0.4215 EUR |
2,049,904.7930 XLM |
0.3973 EUR |
0.3900 EUR |
0.4491 EUR |
0.4071 EUR |
| 2024-12-16 |
0.4040 EUR |
1,387,180.4281 XLM |
0.4085 EUR |
0.3880 EUR |
0.4235 EUR |
0.4019 EUR |
| 2024-12-15 |
0.4061 EUR |
949,288.5460 XLM |
0.4026 EUR |
0.3963 EUR |
0.4150 EUR |
0.4095 EUR |
| 2024-12-14 |
0.4082 EUR |
1,441,228.7037 XLM |
0.4154 EUR |
0.3919 EUR |
0.4284 EUR |
0.3995 EUR |
| 2024-12-13 |
0.4118 EUR |
1,208,371.5151 XLM |
0.4057 EUR |
0.3942 EUR |
0.4319 EUR |
0.4153 EUR |
| 2024-12-12 |
0.4152 EUR |
1,893,333.5024 XLM |
0.4134 EUR |
0.4000 EUR |
0.4293 EUR |
0.4051 EUR |
| 2024-12-11 |
0.4038 EUR |
2,646,808.4178 XLM |
0.4135 EUR |
0.3842 EUR |
0.4243 EUR |
0.4211 EUR |
| 2024-12-10 |
0.3865 EUR |
3,983,825.4235 XLM |
0.3883 EUR |
0.3447 EUR |
0.4173 EUR |
0.4131 EUR |
| 2024-12-09 |
0.4016 EUR |
4,813,102.7561 XLM |
0.4655 EUR |
0.3335 EUR |
0.4668 EUR |
0.3901 EUR |
| 2024-12-08 |
0.4612 EUR |
1,246,443.2530 XLM |
0.4763 EUR |
0.4497 EUR |
0.4787 EUR |
0.4668 EUR |
| 2024-12-07 |
0.4678 EUR |
1,760,641.2408 XLM |
0.4635 EUR |
0.4543 EUR |
0.4822 EUR |
0.4677 EUR |
| 2024-12-06 |
0.4532 EUR |
2,522,892.1225 XLM |
0.4440 EUR |
0.4308 EUR |
0.4729 EUR |
0.4679 EUR |
| 2024-12-05 |
0.4594 EUR |
2,891,161.1805 XLM |
0.4665 EUR |
0.4341 EUR |
0.4770 EUR |
0.4502 EUR |
| 2024-12-04 |
0.4768 EUR |
2,988,656.0772 XLM |
0.4876 EUR |
0.4527 EUR |
0.4970 EUR |
0.4670 EUR |
| 2024-12-03 |
0.5079 EUR |
8,037,901.5271 XLM |
0.5106 EUR |
0.4600 EUR |
0.5713 EUR |
0.4972 EUR |
| 2024-12-02 |
0.5220 EUR |
8,981,970.5105 XLM |
0.5283 EUR |
0.4725 EUR |
0.5768 EUR |
0.5110 EUR |
| 2024-12-01 |
0.4929 EUR |
5,497,882.2970 XLM |
0.4940 EUR |
0.4665 EUR |
0.5342 EUR |
0.5342 EUR |
| 2024-11-30 |
0.5073 EUR |
4,267,023.8779 XLM |
0.5184 EUR |
0.4926 EUR |
0.5310 EUR |
0.4962 EUR |
| 2024-11-29 |
0.4964 EUR |
7,479,737.7136 XLM |
0.4722 EUR |
0.4616 EUR |
0.5220 EUR |
0.5006 EUR |
| 2024-11-28 |
0.4566 EUR |
4,433,671.9747 XLM |
0.4540 EUR |
0.4400 EUR |
0.4775 EUR |
0.4742 EUR |
| 2024-11-27 |
0.4616 EUR |
8,406,223.5210 XLM |
0.4159 EUR |
0.3989 EUR |
0.5056 EUR |
0.4568 EUR |
| 2024-11-26 |
0.4283 EUR |
8,727,635.1531 XLM |
0.4585 EUR |
0.3900 EUR |
0.4900 EUR |
0.4237 EUR |
| 2024-11-25 |
0.4885 EUR |
9,927,863.7120 XLM |
0.5120 EUR |
0.4435 EUR |
0.5309 EUR |
0.4647 EUR |
| 2024-11-24 |
0.5108 EUR |
16,257,982.1526 XLM |
0.4972 EUR |
0.4040 EUR |
0.6088 EUR |
0.5191 EUR |
| 2024-11-23 |
0.4405 EUR |
17,668,349.6191 XLM |
0.3258 EUR |
0.3258 EUR |
0.5232 EUR |
0.4922 EUR |
| 2024-11-22 |
0.2994 EUR |
12,310,738.2428 XLM |
0.2520 EUR |
0.2449 EUR |
0.3471 EUR |
0.3256 EUR |
| 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 |