Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.0804 EUR |
2,126,898.3697 XLM |
0.0786 EUR |
0.0776 EUR |
0.0832 EUR |
0.0822 EUR |
| 2023-03-13 |
0.0782 EUR |
2,914,090.7678 XLM |
0.0777 EUR |
0.0746 EUR |
0.0795 EUR |
0.0786 EUR |
| 2023-03-12 |
0.0749 EUR |
3,968,040.1835 XLM |
0.0743 EUR |
0.0738 EUR |
0.0778 EUR |
0.0778 EUR |
| 2023-03-11 |
0.0735 EUR |
7,486,500.9468 XLM |
0.0738 EUR |
0.0707 EUR |
0.0750 EUR |
0.0741 EUR |
| 2023-03-10 |
0.0720 EUR |
3,935,438.9687 XLM |
0.0721 EUR |
0.0704 EUR |
0.0738 EUR |
0.0737 EUR |
| 2023-03-09 |
0.0747 EUR |
2,646,853.0585 XLM |
0.0773 EUR |
0.0719 EUR |
0.0780 EUR |
0.0726 EUR |
| 2023-03-08 |
0.0774 EUR |
1,760,036.5374 XLM |
0.0785 EUR |
0.0751 EUR |
0.0798 EUR |
0.0775 EUR |
| 2023-03-07 |
0.0780 EUR |
2,478,412.5588 XLM |
0.0782 EUR |
0.0766 EUR |
0.0790 EUR |
0.0781 EUR |
| 2023-03-06 |
0.0774 EUR |
926,089.3149 XLM |
0.0778 EUR |
0.0769 EUR |
0.0781 EUR |
0.0781 EUR |
| 2023-03-05 |
0.0785 EUR |
681,119.2101 XLM |
0.0786 EUR |
0.0775 EUR |
0.0793 EUR |
0.0779 EUR |
| 2023-03-04 |
0.0788 EUR |
508,140.9362 XLM |
0.0806 EUR |
0.0771 EUR |
0.0807 EUR |
0.0786 EUR |
| 2023-03-03 |
0.0794 EUR |
1,941,298.6000 XLM |
0.0825 EUR |
0.0779 EUR |
0.0825 EUR |
0.0800 EUR |
| 2023-03-02 |
0.0820 EUR |
474,465.0821 XLM |
0.0823 EUR |
0.0815 EUR |
0.0828 EUR |
0.0825 EUR |
| 2023-03-01 |
0.0825 EUR |
842,503.0108 XLM |
0.0822 EUR |
0.0816 EUR |
0.0834 EUR |
0.0822 EUR |
| 2023-02-28 |
0.0824 EUR |
1,351,853.6271 XLM |
0.0830 EUR |
0.0811 EUR |
0.0831 EUR |
0.0822 EUR |
| 2023-02-27 |
0.0834 EUR |
1,388,753.3136 XLM |
0.0844 EUR |
0.0822 EUR |
0.0845 EUR |
0.0832 EUR |
| 2023-02-26 |
0.0833 EUR |
804,121.3853 XLM |
0.0832 EUR |
0.0826 EUR |
0.0843 EUR |
0.0841 EUR |
| 2023-02-25 |
0.0840 EUR |
623,695.5349 XLM |
0.0844 EUR |
0.0822 EUR |
0.0849 EUR |
0.0836 EUR |
| 2023-02-24 |
0.0852 EUR |
1,689,405.4043 XLM |
0.0859 EUR |
0.0831 EUR |
0.0864 EUR |
0.0846 EUR |
| 2023-02-23 |
0.0867 EUR |
584,972.7034 XLM |
0.0870 EUR |
0.0854 EUR |
0.0876 EUR |
0.0857 EUR |
| 2023-02-22 |
0.0867 EUR |
1,787,643.0753 XLM |
0.0890 EUR |
0.0851 EUR |
0.0892 EUR |
0.0871 EUR |
| 2023-02-21 |
0.0896 EUR |
1,318,513.6669 XLM |
0.0886 EUR |
0.0878 EUR |
0.0918 EUR |
0.0890 EUR |
| 2023-02-20 |
0.0866 EUR |
805,381.7312 XLM |
0.0854 EUR |
0.0831 EUR |
0.0889 EUR |
0.0883 EUR |
| 2023-02-19 |
0.0856 EUR |
948,904.9032 XLM |
0.0859 EUR |
0.0843 EUR |
0.0871 EUR |
0.0850 EUR |
| 2023-02-18 |
0.0851 EUR |
1,132,234.1698 XLM |
0.0848 EUR |
0.0839 EUR |
0.0869 EUR |
0.0862 EUR |
| 2023-02-17 |
0.0832 EUR |
1,245,189.7092 XLM |
0.0809 EUR |
0.0808 EUR |
0.0848 EUR |
0.0847 EUR |
| 2023-02-16 |
0.0836 EUR |
1,621,976.0168 XLM |
0.0844 EUR |
0.0805 EUR |
0.0850 EUR |
0.0812 EUR |
| 2023-02-15 |
0.0807 EUR |
1,164,948.0968 XLM |
0.0800 EUR |
0.0787 EUR |
0.0842 EUR |
0.0842 EUR |
| 2023-02-14 |
0.0789 EUR |
1,696,444.6099 XLM |
0.0790 EUR |
0.0774 EUR |
0.0799 EUR |
0.0799 EUR |
| 2023-02-13 |
0.0784 EUR |
1,303,528.6504 XLM |
0.0795 EUR |
0.0767 EUR |
0.0802 EUR |
0.0791 EUR |
| 2023-02-12 |
0.0806 EUR |
850,546.9852 XLM |
0.0806 EUR |
0.0790 EUR |
0.0815 EUR |
0.0799 EUR |
| 2023-02-11 |
0.0805 EUR |
870,850.5550 XLM |
0.0802 EUR |
0.0799 EUR |
0.0812 EUR |
0.0809 EUR |
| 2023-02-10 |
0.0802 EUR |
645,798.9147 XLM |
0.0796 EUR |
0.0794 EUR |
0.0811 EUR |
0.0803 EUR |
| 2023-02-09 |
0.0823 EUR |
2,840,451.9239 XLM |
0.0849 EUR |
0.0787 EUR |
0.0852 EUR |
0.0795 EUR |
| 2023-02-08 |
0.0852 EUR |
780,964.3837 XLM |
0.0858 EUR |
0.0836 EUR |
0.0866 EUR |
0.0850 EUR |
| 2023-02-07 |
0.0841 EUR |
857,944.0829 XLM |
0.0826 EUR |
0.0826 EUR |
0.0858 EUR |
0.0857 EUR |
| 2023-02-06 |
0.0843 EUR |
1,010,029.1029 XLM |
0.0847 EUR |
0.0827 EUR |
0.0853 EUR |
0.0829 EUR |
| 2023-02-05 |
0.0846 EUR |
1,103,644.8387 XLM |
0.0860 EUR |
0.0832 EUR |
0.0869 EUR |
0.0842 EUR |
| 2023-02-04 |
0.0864 EUR |
416,975.6062 XLM |
0.0861 EUR |
0.0854 EUR |
0.0871 EUR |
0.0860 EUR |
| 2023-02-03 |
0.0852 EUR |
1,101,294.0647 XLM |
0.0842 EUR |
0.0840 EUR |
0.0861 EUR |
0.0859 EUR |
| 2023-02-02 |
0.0853 EUR |
1,564,559.0394 XLM |
0.0841 EUR |
0.0834 EUR |
0.0866 EUR |
0.0842 EUR |
| 2023-02-01 |
0.0825 EUR |
1,294,219.6958 XLM |
0.0831 EUR |
0.0803 EUR |
0.0841 EUR |
0.0837 EUR |
| 2023-01-31 |
0.0837 EUR |
866,578.9735 XLM |
0.0825 EUR |
0.0824 EUR |
0.0843 EUR |
0.0834 EUR |
| 2023-01-30 |
0.0833 EUR |
1,880,587.8890 XLM |
0.0869 EUR |
0.0815 EUR |
0.0870 EUR |
0.0818 EUR |
| 2023-01-29 |
0.0860 EUR |
1,041,686.2079 XLM |
0.0852 EUR |
0.0849 EUR |
0.0869 EUR |
0.0867 EUR |
| 2023-01-28 |
0.0855 EUR |
826,815.1336 XLM |
0.0853 EUR |
0.0847 EUR |
0.0864 EUR |
0.0854 EUR |
| 2023-01-27 |
0.0846 EUR |
945,067.6465 XLM |
0.0839 EUR |
0.0824 EUR |
0.0857 EUR |
0.0846 EUR |
| 2023-01-26 |
0.0843 EUR |
1,362,596.2494 XLM |
0.0848 EUR |
0.0832 EUR |
0.0852 EUR |
0.0842 EUR |
| 2023-01-25 |
0.0838 EUR |
1,928,657.5199 XLM |
0.0830 EUR |
0.0815 EUR |
0.0860 EUR |
0.0844 EUR |
| 2023-01-24 |
0.0864 EUR |
2,639,609.8778 XLM |
0.0864 EUR |
0.0826 EUR |
0.0884 EUR |
0.0828 EUR |