Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.0826 EUR |
435,185.9125 XLM |
0.0820 EUR |
0.0819 EUR |
0.0834 EUR |
0.0832 EUR |
| 2022-12-03 |
0.0833 EUR |
425,073.8202 XLM |
0.0841 EUR |
0.0821 EUR |
0.0845 EUR |
0.0821 EUR |
| 2022-12-02 |
0.0833 EUR |
473,460.0762 XLM |
0.0832 EUR |
0.0822 EUR |
0.0839 EUR |
0.0837 EUR |
| 2022-12-01 |
0.0844 EUR |
1,152,700.1769 XLM |
0.0861 EUR |
0.0828 EUR |
0.0862 EUR |
0.0829 EUR |
| 2022-11-30 |
0.0861 EUR |
1,116,532.4262 XLM |
0.0866 EUR |
0.0846 EUR |
0.0871 EUR |
0.0864 EUR |
| 2022-11-29 |
0.0854 EUR |
2,357,197.3951 XLM |
0.0845 EUR |
0.0838 EUR |
0.0865 EUR |
0.0858 EUR |
| 2022-11-28 |
0.0837 EUR |
2,042,721.3304 XLM |
0.0874 EUR |
0.0818 EUR |
0.0876 EUR |
0.0843 EUR |
| 2022-11-27 |
0.0871 EUR |
1,060,467.4291 XLM |
0.0853 EUR |
0.0845 EUR |
0.0886 EUR |
0.0867 EUR |
| 2022-11-26 |
0.0856 EUR |
355,448.5531 XLM |
0.0860 EUR |
0.0841 EUR |
0.0867 EUR |
0.0845 EUR |
| 2022-11-25 |
0.0862 EUR |
1,192,021.7252 XLM |
0.0858 EUR |
0.0842 EUR |
0.0870 EUR |
0.0857 EUR |
| 2022-11-24 |
0.0853 EUR |
1,065,732.6130 XLM |
0.0850 EUR |
0.0837 EUR |
0.0867 EUR |
0.0862 EUR |
| 2022-11-23 |
0.0848 EUR |
917,367.8231 XLM |
0.0844 EUR |
0.0839 EUR |
0.0855 EUR |
0.0851 EUR |
| 2022-11-22 |
0.0827 EUR |
1,419,237.0691 XLM |
0.0823 EUR |
0.0805 EUR |
0.0845 EUR |
0.0845 EUR |
| 2022-11-21 |
0.0830 EUR |
2,377,620.8676 XLM |
0.0825 EUR |
0.0805 EUR |
0.0858 EUR |
0.0825 EUR |
| 2022-11-20 |
0.0873 EUR |
4,109,980.8329 XLM |
0.0875 EUR |
0.0836 EUR |
0.0885 EUR |
0.0836 EUR |
| 2022-11-19 |
0.0860 EUR |
891,890.6250 XLM |
0.0863 EUR |
0.0852 EUR |
0.0879 EUR |
0.0874 EUR |
| 2022-11-18 |
0.0869 EUR |
1,612,456.5373 XLM |
0.0871 EUR |
0.0855 EUR |
0.0883 EUR |
0.0862 EUR |
| 2022-11-17 |
0.0870 EUR |
2,292,541.2797 XLM |
0.0867 EUR |
0.0859 EUR |
0.0879 EUR |
0.0871 EUR |
| 2022-11-16 |
0.0871 EUR |
1,470,890.9443 XLM |
0.0888 EUR |
0.0856 EUR |
0.0898 EUR |
0.0865 EUR |
| 2022-11-15 |
0.0890 EUR |
1,714,820.3337 XLM |
0.0883 EUR |
0.0876 EUR |
0.0909 EUR |
0.0891 EUR |
| 2022-11-14 |
0.0841 EUR |
3,207,398.7780 XLM |
0.0850 EUR |
0.0808 EUR |
0.0881 EUR |
0.0881 EUR |
| 2022-11-13 |
0.0859 EUR |
2,354,864.2375 XLM |
0.0876 EUR |
0.0840 EUR |
0.0886 EUR |
0.0845 EUR |
| 2022-11-12 |
0.0887 EUR |
1,040,175.2682 XLM |
0.0912 EUR |
0.0872 EUR |
0.0915 EUR |
0.0881 EUR |
| 2022-11-11 |
0.0925 EUR |
1,253,472.4094 XLM |
0.0946 EUR |
0.0892 EUR |
0.0967 EUR |
0.0915 EUR |
| 2022-11-10 |
0.0938 EUR |
3,920,649.5106 XLM |
0.0824 EUR |
0.0813 EUR |
0.0992 EUR |
0.0950 EUR |
| 2022-11-09 |
0.0908 EUR |
4,837,577.9917 XLM |
0.0979 EUR |
0.0801 EUR |
0.0991 EUR |
0.0827 EUR |
| 2022-11-08 |
0.1010 EUR |
5,164,365.3943 XLM |
0.1099 EUR |
0.0935 EUR |
0.1102 EUR |
0.0979 EUR |
| 2022-11-07 |
0.1098 EUR |
692,533.9560 XLM |
0.1095 EUR |
0.1078 EUR |
0.1112 EUR |
0.1095 EUR |
| 2022-11-06 |
0.1133 EUR |
1,234,460.5626 XLM |
0.1139 EUR |
0.1100 EUR |
0.1146 EUR |
0.1100 EUR |
| 2022-11-05 |
0.1153 EUR |
1,500,165.5955 XLM |
0.1160 EUR |
0.1129 EUR |
0.1170 EUR |
0.1140 EUR |
| 2022-11-04 |
0.1155 EUR |
2,271,815.4311 XLM |
0.1116 EUR |
0.1116 EUR |
0.1178 EUR |
0.1162 EUR |
| 2022-11-03 |
0.1117 EUR |
1,361,803.1618 XLM |
0.1097 EUR |
0.1096 EUR |
0.1128 EUR |
0.1113 EUR |
| 2022-11-02 |
0.1097 EUR |
4,119,393.5514 XLM |
0.1112 EUR |
0.1069 EUR |
0.1139 EUR |
0.1097 EUR |
| 2022-11-01 |
0.1119 EUR |
1,742,971.8004 XLM |
0.1125 EUR |
0.1102 EUR |
0.1129 EUR |
0.1112 EUR |
| 2022-10-31 |
0.1120 EUR |
1,101,729.3160 XLM |
0.1114 EUR |
0.1106 EUR |
0.1131 EUR |
0.1124 EUR |
| 2022-10-30 |
0.1131 EUR |
1,476,795.8629 XLM |
0.1140 EUR |
0.1112 EUR |
0.1153 EUR |
0.1118 EUR |
| 2022-10-29 |
0.1135 EUR |
930,588.9550 XLM |
0.1131 EUR |
0.1120 EUR |
0.1154 EUR |
0.1128 EUR |
| 2022-10-28 |
0.1114 EUR |
801,002.6639 XLM |
0.1114 EUR |
0.1097 EUR |
0.1137 EUR |
0.1130 EUR |
| 2022-10-27 |
0.1134 EUR |
1,187,174.6431 XLM |
0.1129 EUR |
0.1113 EUR |
0.1148 EUR |
0.1113 EUR |
| 2022-10-26 |
0.1124 EUR |
893,332.7016 XLM |
0.1123 EUR |
0.1114 EUR |
0.1133 EUR |
0.1125 EUR |
| 2022-10-25 |
0.1117 EUR |
1,168,822.8437 XLM |
0.1114 EUR |
0.1106 EUR |
0.1137 EUR |
0.1118 EUR |
| 2022-10-24 |
0.1122 EUR |
1,824,070.8812 XLM |
0.1135 EUR |
0.1106 EUR |
0.1137 EUR |
0.1119 EUR |
| 2022-10-23 |
0.1120 EUR |
679,860.6704 XLM |
0.1130 EUR |
0.1107 EUR |
0.1141 EUR |
0.1136 EUR |
| 2022-10-22 |
0.1124 EUR |
359,619.1049 XLM |
0.1125 EUR |
0.1118 EUR |
0.1130 EUR |
0.1128 EUR |
| 2022-10-21 |
0.1117 EUR |
1,431,394.2480 XLM |
0.1124 EUR |
0.1100 EUR |
0.1126 EUR |
0.1125 EUR |
| 2022-10-20 |
0.1139 EUR |
1,199,908.2320 XLM |
0.1139 EUR |
0.1116 EUR |
0.1151 EUR |
0.1131 EUR |
| 2022-10-19 |
0.1139 EUR |
948,317.4435 XLM |
0.1141 EUR |
0.1131 EUR |
0.1160 EUR |
0.1133 EUR |
| 2022-10-18 |
0.1144 EUR |
565,059.9203 XLM |
0.1161 EUR |
0.1119 EUR |
0.1162 EUR |
0.1141 EUR |
| 2022-10-17 |
0.1162 EUR |
672,059.2669 XLM |
0.1156 EUR |
0.1152 EUR |
0.1174 EUR |
0.1155 EUR |
| 2022-10-16 |
0.1164 EUR |
469,093.3251 XLM |
0.1159 EUR |
0.1152 EUR |
0.1174 EUR |
0.1168 EUR |