Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.1462 EUR |
860,077.0505 XLM |
0.1415 EUR |
0.1396 EUR |
0.1515 EUR |
0.1397 EUR |
| 2023-07-21 |
0.1422 EUR |
2,817,431.9077 XLM |
0.1483 EUR |
0.1382 EUR |
0.1527 EUR |
0.1413 EUR |
| 2023-07-20 |
0.1515 EUR |
6,247,476.3658 XLM |
0.1427 EUR |
0.1403 EUR |
0.1610 EUR |
0.1469 EUR |
| 2023-07-19 |
0.1358 EUR |
6,791,773.0958 XLM |
0.1179 EUR |
0.1160 EUR |
0.1489 EUR |
0.1389 EUR |
| 2023-07-18 |
0.1147 EUR |
1,564,189.1166 XLM |
0.1140 EUR |
0.1114 EUR |
0.1169 EUR |
0.1162 EUR |
| 2023-07-17 |
0.1144 EUR |
484,894.9330 XLM |
0.1189 EUR |
0.1112 EUR |
0.1189 EUR |
0.1148 EUR |
| 2023-07-16 |
0.1203 EUR |
882,845.0459 XLM |
0.1139 EUR |
0.1116 EUR |
0.1228 EUR |
0.1178 EUR |
| 2023-07-15 |
0.1164 EUR |
934,596.9414 XLM |
0.1203 EUR |
0.1135 EUR |
0.1209 EUR |
0.1146 EUR |
| 2023-07-14 |
0.1252 EUR |
2,577,013.4290 XLM |
0.1383 EUR |
0.1120 EUR |
0.1400 EUR |
0.1205 EUR |
| 2023-07-13 |
0.1267 EUR |
7,273,461.7628 XLM |
0.0861 EUR |
0.0861 EUR |
0.1763 EUR |
0.1362 EUR |
| 2023-07-12 |
0.0880 EUR |
469,426.8555 XLM |
0.0893 EUR |
0.0858 EUR |
0.0893 EUR |
0.0865 EUR |
| 2023-07-11 |
0.0903 EUR |
643,872.2212 XLM |
0.0903 EUR |
0.0895 EUR |
0.0916 EUR |
0.0895 EUR |
| 2023-07-10 |
0.0898 EUR |
959,202.8200 XLM |
0.0893 EUR |
0.0892 EUR |
0.0913 EUR |
0.0904 EUR |
| 2023-07-09 |
0.0905 EUR |
59,878.3457 XLM |
0.0910 EUR |
0.0899 EUR |
0.0910 EUR |
0.0902 EUR |
| 2023-07-08 |
0.0898 EUR |
462,417.3896 XLM |
0.0886 EUR |
0.0883 EUR |
0.0911 EUR |
0.0902 EUR |
| 2023-07-07 |
0.0882 EUR |
312,456.8764 XLM |
0.0881 EUR |
0.0873 EUR |
0.0895 EUR |
0.0880 EUR |
| 2023-07-06 |
0.0927 EUR |
582,083.1070 XLM |
0.0922 EUR |
0.0882 EUR |
0.0940 EUR |
0.0882 EUR |
| 2023-07-05 |
0.0936 EUR |
602,205.9929 XLM |
0.0956 EUR |
0.0920 EUR |
0.0962 EUR |
0.0922 EUR |
| 2023-07-04 |
0.0958 EUR |
272,694.9839 XLM |
0.0971 EUR |
0.0943 EUR |
0.0972 EUR |
0.0957 EUR |
| 2023-07-03 |
0.0987 EUR |
693,332.9186 XLM |
0.0987 EUR |
0.0960 EUR |
0.1004 EUR |
0.0960 EUR |
| 2023-07-02 |
0.0982 EUR |
305,458.1853 XLM |
0.0979 EUR |
0.0966 EUR |
0.0988 EUR |
0.0980 EUR |
| 2023-07-01 |
0.0991 EUR |
692,306.6611 XLM |
0.1012 EUR |
0.0974 EUR |
0.1013 EUR |
0.0980 EUR |
| 2023-06-30 |
0.1006 EUR |
2,106,260.5846 XLM |
0.0946 EUR |
0.0940 EUR |
0.1078 EUR |
0.1020 EUR |
| 2023-06-29 |
0.0941 EUR |
508,558.0675 XLM |
0.0929 EUR |
0.0927 EUR |
0.0956 EUR |
0.0943 EUR |
| 2023-06-28 |
0.0945 EUR |
1,372,651.5366 XLM |
0.0933 EUR |
0.0907 EUR |
0.0965 EUR |
0.0933 EUR |
| 2023-06-27 |
0.0897 EUR |
1,071,279.9328 XLM |
0.0847 EUR |
0.0845 EUR |
0.0941 EUR |
0.0932 EUR |
| 2023-06-26 |
0.0839 EUR |
599,034.4239 XLM |
0.0833 EUR |
0.0830 EUR |
0.0849 EUR |
0.0844 EUR |
| 2023-06-25 |
0.0840 EUR |
215,506.5843 XLM |
0.0830 EUR |
0.0830 EUR |
0.0848 EUR |
0.0842 EUR |
| 2023-06-24 |
0.0831 EUR |
142,423.1137 XLM |
0.0819 EUR |
0.0817 EUR |
0.0837 EUR |
0.0829 EUR |
| 2023-06-23 |
0.0821 EUR |
411,666.3277 XLM |
0.0801 EUR |
0.0797 EUR |
0.0827 EUR |
0.0819 EUR |
| 2023-06-22 |
0.0796 EUR |
880,238.8613 XLM |
0.0793 EUR |
0.0783 EUR |
0.0809 EUR |
0.0789 EUR |
| 2023-06-21 |
0.0774 EUR |
733,848.2615 XLM |
0.0757 EUR |
0.0757 EUR |
0.0796 EUR |
0.0789 EUR |
| 2023-06-20 |
0.0743 EUR |
834,807.7181 XLM |
0.0727 EUR |
0.0722 EUR |
0.0762 EUR |
0.0760 EUR |
| 2023-06-19 |
0.0729 EUR |
311,307.7815 XLM |
0.0729 EUR |
0.0725 EUR |
0.0736 EUR |
0.0730 EUR |
| 2023-06-18 |
0.0730 EUR |
491,993.7535 XLM |
0.0729 EUR |
0.0725 EUR |
0.0740 EUR |
0.0725 EUR |
| 2023-06-17 |
0.0729 EUR |
443,392.4299 XLM |
0.0707 EUR |
0.0707 EUR |
0.0735 EUR |
0.0728 EUR |
| 2023-06-16 |
0.0709 EUR |
715,382.1010 XLM |
0.0698 EUR |
0.0695 EUR |
0.0720 EUR |
0.0707 EUR |
| 2023-06-15 |
0.0705 EUR |
1,186,390.9216 XLM |
0.0733 EUR |
0.0688 EUR |
0.0733 EUR |
0.0697 EUR |
| 2023-06-14 |
0.0749 EUR |
764,508.3017 XLM |
0.0765 EUR |
0.0717 EUR |
0.0765 EUR |
0.0730 EUR |
| 2023-06-13 |
0.0778 EUR |
574,306.3492 XLM |
0.0773 EUR |
0.0765 EUR |
0.0796 EUR |
0.0766 EUR |
| 2023-06-12 |
0.0771 EUR |
709,807.8634 XLM |
0.0773 EUR |
0.0763 EUR |
0.0777 EUR |
0.0771 EUR |
| 2023-06-11 |
0.0775 EUR |
761,370.1646 XLM |
0.0768 EUR |
0.0759 EUR |
0.0787 EUR |
0.0776 EUR |
| 2023-06-10 |
0.0770 EUR |
987,003.1104 XLM |
0.0825 EUR |
0.0740 EUR |
0.0828 EUR |
0.0767 EUR |
| 2023-06-09 |
0.0816 EUR |
269,668.0312 XLM |
0.0807 EUR |
0.0804 EUR |
0.0826 EUR |
0.0825 EUR |
| 2023-06-08 |
0.0812 EUR |
323,704.0128 XLM |
0.0817 EUR |
0.0808 EUR |
0.0819 EUR |
0.0808 EUR |
| 2023-06-07 |
0.0823 EUR |
383,329.8857 XLM |
0.0838 EUR |
0.0810 EUR |
0.0840 EUR |
0.0812 EUR |
| 2023-06-06 |
0.0823 EUR |
433,485.7194 XLM |
0.0820 EUR |
0.0812 EUR |
0.0833 EUR |
0.0832 EUR |
| 2023-06-05 |
0.0829 EUR |
850,900.2076 XLM |
0.0860 EUR |
0.0798 EUR |
0.0860 EUR |
0.0819 EUR |
| 2023-06-04 |
0.0862 EUR |
320,235.6335 XLM |
0.0860 EUR |
0.0853 EUR |
0.0867 EUR |
0.0853 EUR |
| 2023-06-03 |
0.0864 EUR |
213,180.2038 XLM |
0.0858 EUR |
0.0856 EUR |
0.0872 EUR |
0.0860 EUR |