Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.0856 EUR |
354,230.0064 XLM |
0.0848 EUR |
0.0848 EUR |
0.0864 EUR |
0.0861 EUR |
| 2023-06-01 |
0.0859 EUR |
427,199.9828 XLM |
0.0864 EUR |
0.0844 EUR |
0.0870 EUR |
0.0846 EUR |
| 2023-05-31 |
0.0851 EUR |
1,937,729.8960 XLM |
0.0847 EUR |
0.0840 EUR |
0.0870 EUR |
0.0870 EUR |
| 2023-05-30 |
0.0839 EUR |
895,710.3855 XLM |
0.0833 EUR |
0.0829 EUR |
0.0849 EUR |
0.0846 EUR |
| 2023-05-29 |
0.0831 EUR |
551,451.6975 XLM |
0.0828 EUR |
0.0825 EUR |
0.0835 EUR |
0.0835 EUR |
| 2023-05-28 |
0.0828 EUR |
1,156,206.4306 XLM |
0.0823 EUR |
0.0818 EUR |
0.0861 EUR |
0.0827 EUR |
| 2023-05-27 |
0.0821 EUR |
516,432.9354 XLM |
0.0818 EUR |
0.0817 EUR |
0.0824 EUR |
0.0818 EUR |
| 2023-05-26 |
0.0818 EUR |
398,077.9397 XLM |
0.0812 EUR |
0.0811 EUR |
0.0823 EUR |
0.0818 EUR |
| 2023-05-25 |
0.0804 EUR |
403,344.1575 XLM |
0.0802 EUR |
0.0800 EUR |
0.0812 EUR |
0.0812 EUR |
| 2023-05-24 |
0.0804 EUR |
361,732.9647 XLM |
0.0815 EUR |
0.0797 EUR |
0.0815 EUR |
0.0806 EUR |
| 2023-05-23 |
0.0818 EUR |
265,638.3512 XLM |
0.0817 EUR |
0.0813 EUR |
0.0820 EUR |
0.0817 EUR |
| 2023-05-22 |
0.0813 EUR |
307,298.7015 XLM |
0.0812 EUR |
0.0811 EUR |
0.0820 EUR |
0.0818 EUR |
| 2023-05-21 |
0.0821 EUR |
292,013.6452 XLM |
0.0823 EUR |
0.0814 EUR |
0.0826 EUR |
0.0816 EUR |
| 2023-05-20 |
0.0821 EUR |
76,924.6230 XLM |
0.0822 EUR |
0.0817 EUR |
0.0822 EUR |
0.0821 EUR |
| 2023-05-19 |
0.0824 EUR |
128,848.3927 XLM |
0.0824 EUR |
0.0820 EUR |
0.0830 EUR |
0.0826 EUR |
| 2023-05-18 |
0.0823 EUR |
256,391.9499 XLM |
0.0817 EUR |
0.0814 EUR |
0.0831 EUR |
0.0825 EUR |
| 2023-05-17 |
0.0813 EUR |
639,432.1021 XLM |
0.0810 EUR |
0.0807 EUR |
0.0819 EUR |
0.0814 EUR |
| 2023-05-16 |
0.0807 EUR |
137,943.4818 XLM |
0.0811 EUR |
0.0799 EUR |
0.0815 EUR |
0.0804 EUR |
| 2023-05-15 |
0.0814 EUR |
555,448.5794 XLM |
0.0820 EUR |
0.0810 EUR |
0.0821 EUR |
0.0812 EUR |
| 2023-05-14 |
0.0813 EUR |
360,588.4362 XLM |
0.0815 EUR |
0.0807 EUR |
0.0817 EUR |
0.0814 EUR |
| 2023-05-13 |
0.0820 EUR |
144,186.8243 XLM |
0.0819 EUR |
0.0816 EUR |
0.0822 EUR |
0.0819 EUR |
| 2023-05-12 |
0.0817 EUR |
861,330.3758 XLM |
0.0820 EUR |
0.0808 EUR |
0.0824 EUR |
0.0820 EUR |
| 2023-05-11 |
0.0813 EUR |
394,375.3056 XLM |
0.0811 EUR |
0.0805 EUR |
0.0825 EUR |
0.0821 EUR |
| 2023-05-10 |
0.0810 EUR |
818,408.3361 XLM |
0.0810 EUR |
0.0793 EUR |
0.0819 EUR |
0.0809 EUR |
| 2023-05-09 |
0.0811 EUR |
247,330.7633 XLM |
0.0814 EUR |
0.0805 EUR |
0.0817 EUR |
0.0810 EUR |
| 2023-05-08 |
0.0812 EUR |
760,513.7569 XLM |
0.0830 EUR |
0.0794 EUR |
0.0840 EUR |
0.0807 EUR |
| 2023-05-07 |
0.0841 EUR |
1,312,840.2268 XLM |
0.0840 EUR |
0.0835 EUR |
0.0846 EUR |
0.0843 EUR |
| 2023-05-06 |
0.0841 EUR |
1,357,468.5912 XLM |
0.0856 EUR |
0.0833 EUR |
0.0859 EUR |
0.0840 EUR |
| 2023-05-05 |
0.0851 EUR |
540,683.9375 XLM |
0.0848 EUR |
0.0840 EUR |
0.0859 EUR |
0.0856 EUR |
| 2023-05-04 |
0.0847 EUR |
361,644.2622 XLM |
0.0842 EUR |
0.0842 EUR |
0.0851 EUR |
0.0846 EUR |
| 2023-05-03 |
0.0838 EUR |
630,424.6428 XLM |
0.0849 EUR |
0.0832 EUR |
0.0849 EUR |
0.0844 EUR |
| 2023-05-02 |
0.0844 EUR |
589,378.5875 XLM |
0.0844 EUR |
0.0838 EUR |
0.0853 EUR |
0.0851 EUR |
| 2023-05-01 |
0.0844 EUR |
899,290.0969 XLM |
0.0858 EUR |
0.0836 EUR |
0.0858 EUR |
0.0842 EUR |
| 2023-04-30 |
0.0865 EUR |
447,333.2474 XLM |
0.0871 EUR |
0.0855 EUR |
0.0871 EUR |
0.0863 EUR |
| 2023-04-29 |
0.0860 EUR |
1,490,908.6698 XLM |
0.0858 EUR |
0.0854 EUR |
0.0867 EUR |
0.0867 EUR |
| 2023-04-28 |
0.0858 EUR |
1,377,740.4229 XLM |
0.0855 EUR |
0.0850 EUR |
0.0869 EUR |
0.0858 EUR |
| 2023-04-27 |
0.0852 EUR |
164,847.6047 XLM |
0.0851 EUR |
0.0839 EUR |
0.0861 EUR |
0.0853 EUR |
| 2023-04-26 |
0.0857 EUR |
618,426.7564 XLM |
0.0865 EUR |
0.0818 EUR |
0.0877 EUR |
0.0843 EUR |
| 2023-04-25 |
0.0847 EUR |
451,184.3042 XLM |
0.0844 EUR |
0.0835 EUR |
0.0866 EUR |
0.0866 EUR |
| 2023-04-24 |
0.0854 EUR |
953,500.5296 XLM |
0.0860 EUR |
0.0835 EUR |
0.0871 EUR |
0.0847 EUR |
| 2023-04-23 |
0.0861 EUR |
280,319.5848 XLM |
0.0871 EUR |
0.0849 EUR |
0.0872 EUR |
0.0859 EUR |
| 2023-04-22 |
0.0845 EUR |
2,637,372.2736 XLM |
0.0846 EUR |
0.0837 EUR |
0.0872 EUR |
0.0872 EUR |
| 2023-04-21 |
0.0860 EUR |
846,006.1923 XLM |
0.0874 EUR |
0.0840 EUR |
0.0882 EUR |
0.0846 EUR |
| 2023-04-20 |
0.0882 EUR |
863,312.5904 XLM |
0.0897 EUR |
0.0861 EUR |
0.0897 EUR |
0.0872 EUR |
| 2023-04-19 |
0.0911 EUR |
738,055.1109 XLM |
0.0965 EUR |
0.0873 EUR |
0.0965 EUR |
0.0890 EUR |
| 2023-04-18 |
0.0959 EUR |
477,798.7236 XLM |
0.0951 EUR |
0.0947 EUR |
0.0967 EUR |
0.0961 EUR |
| 2023-04-17 |
0.0959 EUR |
963,939.4477 XLM |
0.0977 EUR |
0.0949 EUR |
0.0977 EUR |
0.0953 EUR |
| 2023-04-16 |
0.0973 EUR |
418,349.7806 XLM |
0.0961 EUR |
0.0961 EUR |
0.0981 EUR |
0.0980 EUR |
| 2023-04-15 |
0.0973 EUR |
1,009,223.3421 XLM |
0.0973 EUR |
0.0964 EUR |
0.0979 EUR |
0.0969 EUR |
| 2023-04-14 |
0.0974 EUR |
1,748,531.4028 XLM |
0.0954 EUR |
0.0953 EUR |
0.0988 EUR |
0.0976 EUR |