Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.2287 EUR |
3,005,283.1533 XLM |
0.2368 EUR |
0.2224 EUR |
0.2377 EUR |
0.2260 EUR |
| 2022-01-06 |
0.2357 EUR |
3,139,934.8304 XLM |
0.2356 EUR |
0.2287 EUR |
0.2409 EUR |
0.2382 EUR |
| 2022-01-05 |
0.2465 EUR |
2,294,323.6949 XLM |
0.2469 EUR |
0.2257 EUR |
0.2597 EUR |
0.2360 EUR |
| 2022-01-04 |
0.2515 EUR |
1,759,090.7292 XLM |
0.2563 EUR |
0.2472 EUR |
0.2567 EUR |
0.2474 EUR |
| 2022-01-03 |
0.2573 EUR |
2,663,530.5209 XLM |
0.2573 EUR |
0.2530 EUR |
0.2620 EUR |
0.2567 EUR |
| 2022-01-02 |
0.2519 EUR |
1,785,185.1433 XLM |
0.2433 EUR |
0.2425 EUR |
0.2570 EUR |
0.2568 EUR |
| 2022-01-01 |
0.2397 EUR |
1,819,029.0778 XLM |
0.2348 EUR |
0.2344 EUR |
0.2437 EUR |
0.2425 EUR |
| 2021-12-31 |
0.2368 EUR |
1,943,109.6627 XLM |
0.2369 EUR |
0.2279 EUR |
0.2442 EUR |
0.2348 EUR |
| 2021-12-30 |
0.2373 EUR |
2,239,810.2521 XLM |
0.2355 EUR |
0.2300 EUR |
0.2433 EUR |
0.2363 EUR |
| 2021-12-29 |
0.2423 EUR |
2,258,963.5562 XLM |
0.2422 EUR |
0.2340 EUR |
0.2474 EUR |
0.2349 EUR |
| 2021-12-28 |
0.2539 EUR |
2,959,715.3315 XLM |
0.2640 EUR |
0.2420 EUR |
0.2650 EUR |
0.2448 EUR |
| 2021-12-27 |
0.2655 EUR |
2,070,719.9559 XLM |
0.2580 EUR |
0.2574 EUR |
0.2711 EUR |
0.2652 EUR |
| 2021-12-26 |
0.2568 EUR |
1,438,553.6528 XLM |
0.2566 EUR |
0.2528 EUR |
0.2604 EUR |
0.2579 EUR |
| 2021-12-25 |
0.2555 EUR |
1,733,420.6451 XLM |
0.2445 EUR |
0.2445 EUR |
0.2611 EUR |
0.2569 EUR |
| 2021-12-24 |
0.2505 EUR |
2,915,244.9683 XLM |
0.2544 EUR |
0.2438 EUR |
0.2548 EUR |
0.2460 EUR |
| 2021-12-23 |
0.2450 EUR |
2,806,187.3811 XLM |
0.2360 EUR |
0.2337 EUR |
0.2558 EUR |
0.2533 EUR |
| 2021-12-22 |
0.2413 EUR |
1,869,810.6900 XLM |
0.2389 EUR |
0.2368 EUR |
0.2455 EUR |
0.2369 EUR |
| 2021-12-21 |
0.2326 EUR |
1,875,570.0433 XLM |
0.2286 EUR |
0.2249 EUR |
0.2389 EUR |
0.2376 EUR |
| 2021-12-20 |
0.2332 EUR |
3,230,139.1618 XLM |
0.2250 EUR |
0.2226 EUR |
0.2436 EUR |
0.2297 EUR |
| 2021-12-19 |
0.2302 EUR |
1,619,981.0803 XLM |
0.2278 EUR |
0.2244 EUR |
0.2376 EUR |
0.2261 EUR |
| 2021-12-18 |
0.2310 EUR |
1,680,543.4193 XLM |
0.2261 EUR |
0.2239 EUR |
0.2369 EUR |
0.2278 EUR |
| 2021-12-17 |
0.2267 EUR |
2,478,624.4165 XLM |
0.2265 EUR |
0.2181 EUR |
0.2333 EUR |
0.2283 EUR |
| 2021-12-16 |
0.2373 EUR |
3,019,828.5178 XLM |
0.2414 EUR |
0.2260 EUR |
0.2459 EUR |
0.2267 EUR |
| 2021-12-15 |
0.2291 EUR |
3,245,659.0592 XLM |
0.2369 EUR |
0.2192 EUR |
0.2423 EUR |
0.2400 EUR |
| 2021-12-14 |
0.2299 EUR |
3,179,817.9483 XLM |
0.2249 EUR |
0.2197 EUR |
0.2405 EUR |
0.2386 EUR |
| 2021-12-13 |
0.2308 EUR |
2,611,333.5201 XLM |
0.2442 EUR |
0.2240 EUR |
0.2446 EUR |
0.2247 EUR |
| 2021-12-12 |
0.2420 EUR |
1,182,152.0355 XLM |
0.2435 EUR |
0.2362 EUR |
0.2492 EUR |
0.2445 EUR |
| 2021-12-11 |
0.2381 EUR |
1,836,387.0693 XLM |
0.2302 EUR |
0.2274 EUR |
0.2478 EUR |
0.2419 EUR |
| 2021-12-10 |
0.2421 EUR |
4,922,413.1857 XLM |
0.2425 EUR |
0.2308 EUR |
0.2487 EUR |
0.2308 EUR |
| 2021-12-09 |
0.2560 EUR |
3,201,451.4610 XLM |
0.2700 EUR |
0.2445 EUR |
0.2723 EUR |
0.2455 EUR |
| 2021-12-08 |
0.2622 EUR |
4,309,927.0794 XLM |
0.2553 EUR |
0.2526 EUR |
0.2723 EUR |
0.2703 EUR |
| 2021-12-07 |
0.2589 EUR |
3,862,369.8115 XLM |
0.2638 EUR |
0.2513 EUR |
0.2659 EUR |
0.2542 EUR |
| 2021-12-06 |
0.2402 EUR |
7,984,981.2249 XLM |
0.2548 EUR |
0.2193 EUR |
0.2635 EUR |
0.2630 EUR |
| 2021-12-05 |
0.2482 EUR |
5,164,144.5939 XLM |
0.2585 EUR |
0.2331 EUR |
0.2649 EUR |
0.2543 EUR |
| 2021-12-04 |
0.2515 EUR |
10,516,353.4440 XLM |
0.2861 EUR |
0.2200 EUR |
0.2909 EUR |
0.2565 EUR |
| 2021-12-03 |
0.3060 EUR |
6,652,282.8010 XLM |
0.2989 EUR |
0.2852 EUR |
0.3220 EUR |
0.2875 EUR |
| 2021-12-02 |
0.2892 EUR |
2,503,290.2987 XLM |
0.2896 EUR |
0.2807 EUR |
0.3010 EUR |
0.2991 EUR |
| 2021-12-01 |
0.2967 EUR |
1,717,516.3515 XLM |
0.2966 EUR |
0.2881 EUR |
0.3045 EUR |
0.2902 EUR |
| 2021-11-30 |
0.2999 EUR |
3,202,073.9381 XLM |
0.2918 EUR |
0.2911 EUR |
0.3085 EUR |
0.2969 EUR |
| 2021-11-29 |
0.2907 EUR |
2,394,802.7894 XLM |
0.2871 EUR |
0.2860 EUR |
0.2964 EUR |
0.2907 EUR |
| 2021-11-28 |
0.2759 EUR |
1,748,602.1012 XLM |
0.2885 EUR |
0.2652 EUR |
0.2890 EUR |
0.2853 EUR |
| 2021-11-27 |
0.2886 EUR |
1,478,318.1059 XLM |
0.2905 EUR |
0.2840 EUR |
0.2967 EUR |
0.2870 EUR |
| 2021-11-26 |
0.2906 EUR |
8,314,685.6570 XLM |
0.3063 EUR |
0.2724 EUR |
0.3123 EUR |
0.2920 EUR |
| 2021-11-25 |
0.3034 EUR |
3,544,650.2387 XLM |
0.2922 EUR |
0.2922 EUR |
0.3103 EUR |
0.3049 EUR |
| 2021-11-24 |
0.2947 EUR |
3,570,320.7019 XLM |
0.3034 EUR |
0.2868 EUR |
0.3041 EUR |
0.2922 EUR |
| 2021-11-23 |
0.2984 EUR |
2,329,568.2261 XLM |
0.2990 EUR |
0.2917 EUR |
0.3048 EUR |
0.3035 EUR |
| 2021-11-22 |
0.3065 EUR |
2,849,969.9531 XLM |
0.3032 EUR |
0.2946 EUR |
0.3163 EUR |
0.3000 EUR |
| 2021-11-21 |
0.3049 EUR |
930,599.8089 XLM |
0.3087 EUR |
0.3008 EUR |
0.3099 EUR |
0.3070 EUR |
| 2021-11-20 |
0.3089 EUR |
1,614,277.0690 XLM |
0.3148 EUR |
0.2992 EUR |
0.3180 EUR |
0.3092 EUR |
| 2021-11-19 |
0.3042 EUR |
2,623,436.0222 XLM |
0.2895 EUR |
0.2868 EUR |
0.3163 EUR |
0.3135 EUR |