Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
0.2939 EUR |
3,787,963.5498 XLM |
0.3073 EUR |
0.2755 EUR |
0.3139 EUR |
0.2884 EUR |
| 2021-11-17 |
0.3023 EUR |
2,247,120.4944 XLM |
0.3043 EUR |
0.2943 EUR |
0.3092 EUR |
0.3049 EUR |
| 2021-11-16 |
0.3097 EUR |
6,021,562.5603 XLM |
0.3314 EUR |
0.2929 EUR |
0.3321 EUR |
0.3045 EUR |
| 2021-11-15 |
0.3363 EUR |
2,500,596.9866 XLM |
0.3305 EUR |
0.3291 EUR |
0.3440 EUR |
0.3321 EUR |
| 2021-11-14 |
0.3267 EUR |
1,186,532.5592 XLM |
0.3308 EUR |
0.3220 EUR |
0.3337 EUR |
0.3295 EUR |
| 2021-11-13 |
0.3291 EUR |
1,054,545.7253 XLM |
0.3316 EUR |
0.3242 EUR |
0.3345 EUR |
0.3322 EUR |
| 2021-11-12 |
0.3286 EUR |
4,499,298.1742 XLM |
0.3415 EUR |
0.3190 EUR |
0.3439 EUR |
0.3323 EUR |
| 2021-11-11 |
0.3396 EUR |
3,714,451.7562 XLM |
0.3312 EUR |
0.3277 EUR |
0.3527 EUR |
0.3422 EUR |
| 2021-11-10 |
0.3530 EUR |
9,629,280.9706 XLM |
0.3575 EUR |
0.3198 EUR |
0.3830 EUR |
0.3337 EUR |
| 2021-11-09 |
0.3388 EUR |
6,030,694.9997 XLM |
0.3247 EUR |
0.3226 EUR |
0.3641 EUR |
0.3553 EUR |
| 2021-11-08 |
0.3208 EUR |
4,217,806.0186 XLM |
0.3149 EUR |
0.3140 EUR |
0.3264 EUR |
0.3254 EUR |
| 2021-11-07 |
0.3130 EUR |
1,376,868.7398 XLM |
0.3106 EUR |
0.3090 EUR |
0.3163 EUR |
0.3141 EUR |
| 2021-11-06 |
0.3076 EUR |
1,834,922.1167 XLM |
0.3106 EUR |
0.3033 EUR |
0.3155 EUR |
0.3109 EUR |
| 2021-11-05 |
0.3175 EUR |
1,743,888.8440 XLM |
0.3194 EUR |
0.3103 EUR |
0.3237 EUR |
0.3120 EUR |
| 2021-11-04 |
0.3247 EUR |
1,858,095.0665 XLM |
0.3321 EUR |
0.3162 EUR |
0.3361 EUR |
0.3207 EUR |
| 2021-11-03 |
0.3328 EUR |
4,018,118.2523 XLM |
0.3309 EUR |
0.3195 EUR |
0.3442 EUR |
0.3318 EUR |
| 2021-11-02 |
0.3215 EUR |
3,113,552.5474 XLM |
0.3155 EUR |
0.3138 EUR |
0.3300 EUR |
0.3300 EUR |
| 2021-11-01 |
0.3166 EUR |
2,802,498.2749 XLM |
0.3208 EUR |
0.3110 EUR |
0.3254 EUR |
0.3163 EUR |
| 2021-10-31 |
0.3224 EUR |
5,297,827.1239 XLM |
0.3106 EUR |
0.3091 EUR |
0.3370 EUR |
0.3230 EUR |