Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0852 EUR |
266,717.5047 XLM |
0.0860 EUR |
0.0847 EUR |
0.0860 EUR |
0.0855 EUR |
| 2024-11-01 |
0.0855 EUR |
640,927.7114 XLM |
0.0850 EUR |
0.0835 EUR |
0.0864 EUR |
0.0859 EUR |
| 2024-10-31 |
0.0858 EUR |
606,994.2796 XLM |
0.0874 EUR |
0.0843 EUR |
0.0874 EUR |
0.0851 EUR |
| 2024-10-30 |
0.0880 EUR |
609,071.0916 XLM |
0.0891 EUR |
0.0870 EUR |
0.0894 EUR |
0.0874 EUR |
| 2024-10-29 |
0.0885 EUR |
573,556.2792 XLM |
0.0874 EUR |
0.0873 EUR |
0.0896 EUR |
0.0894 EUR |
| 2024-10-28 |
0.0861 EUR |
783,770.0282 XLM |
0.0871 EUR |
0.0858 EUR |
0.0874 EUR |
0.0872 EUR |
| 2024-10-27 |
0.0871 EUR |
359,883.2621 XLM |
0.0872 EUR |
0.0865 EUR |
0.0877 EUR |
0.0874 EUR |
| 2024-10-26 |
0.0872 EUR |
336,696.1775 XLM |
0.0866 EUR |
0.0864 EUR |
0.0879 EUR |
0.0871 EUR |
| 2024-10-25 |
0.0889 EUR |
410,221.8485 XLM |
0.0894 EUR |
0.0876 EUR |
0.0897 EUR |
0.0877 EUR |
| 2024-10-24 |
0.0882 EUR |
326,600.4806 XLM |
0.0882 EUR |
0.0874 EUR |
0.0893 EUR |
0.0893 EUR |
| 2024-10-23 |
0.0873 EUR |
402,910.0478 XLM |
0.0881 EUR |
0.0861 EUR |
0.0886 EUR |
0.0874 EUR |
| 2024-10-22 |
0.0881 EUR |
466,588.3146 XLM |
0.0881 EUR |
0.0877 EUR |
0.0899 EUR |
0.0885 EUR |
| 2024-10-21 |
0.0887 EUR |
836,581.2353 XLM |
0.0894 EUR |
0.0862 EUR |
0.0928 EUR |
0.0889 EUR |
| 2024-10-20 |
0.0888 EUR |
172,030.9004 XLM |
0.0891 EUR |
0.0884 EUR |
0.0894 EUR |
0.0890 EUR |
| 2024-10-19 |
0.0890 EUR |
286,002.8464 XLM |
0.0896 EUR |
0.0882 EUR |
0.0897 EUR |
0.0893 EUR |
| 2024-10-18 |
0.0887 EUR |
460,737.0813 XLM |
0.0876 EUR |
0.0873 EUR |
0.0930 EUR |
0.0888 EUR |
| 2024-10-17 |
0.0878 EUR |
568,198.0185 XLM |
0.0879 EUR |
0.0865 EUR |
0.0890 EUR |
0.0876 EUR |
| 2024-10-16 |
0.0864 EUR |
427,006.1045 XLM |
0.0855 EUR |
0.0850 EUR |
0.0888 EUR |
0.0876 EUR |
| 2024-10-15 |
0.0856 EUR |
633,988.7074 XLM |
0.0856 EUR |
0.0838 EUR |
0.0865 EUR |
0.0851 EUR |