Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
0.3118 EUR |
2,347,249.0825 XLM |
0.3141 EUR |
0.3044 EUR |
0.3164 EUR |
0.3099 EUR |
| 2021-10-29 |
0.3045 EUR |
3,505,561.5552 XLM |
0.2941 EUR |
0.2920 EUR |
0.3141 EUR |
0.3114 EUR |
| 2021-10-28 |
0.2931 EUR |
4,903,615.6416 XLM |
0.2849 EUR |
0.2810 EUR |
0.3007 EUR |
0.2929 EUR |
| 2021-10-27 |
0.2972 EUR |
7,716,204.8043 XLM |
0.3211 EUR |
0.2708 EUR |
0.3235 EUR |
0.2864 EUR |
| 2021-10-26 |
0.3287 EUR |
2,701,982.3402 XLM |
0.3339 EUR |
0.3180 EUR |
0.3339 EUR |
0.3221 EUR |
| 2021-10-25 |
0.3267 EUR |
1,912,426.8163 XLM |
0.3203 EUR |
0.3188 EUR |
0.3333 EUR |
0.3324 EUR |
| 2021-10-24 |
0.3232 EUR |
1,954,265.0172 XLM |
0.3256 EUR |
0.3150 EUR |
0.3320 EUR |
0.3204 EUR |
| 2021-10-23 |
0.3215 EUR |
1,106,913.2015 XLM |
0.3189 EUR |
0.3168 EUR |
0.3247 EUR |
0.3247 EUR |
| 2021-10-22 |
0.3210 EUR |
2,683,398.1204 XLM |
0.3214 EUR |
0.3150 EUR |
0.3269 EUR |
0.3204 EUR |
| 2021-10-21 |
0.3318 EUR |
3,651,016.6568 XLM |
0.3362 EUR |
0.3199 EUR |
0.3416 EUR |
0.3208 EUR |
| 2021-10-20 |
0.3274 EUR |
3,333,178.4940 XLM |
0.3201 EUR |
0.3164 EUR |
0.3363 EUR |
0.3338 EUR |
| 2021-10-19 |
0.3199 EUR |
2,428,080.3027 XLM |
0.3257 EUR |
0.3135 EUR |
0.3293 EUR |
0.3215 EUR |
| 2021-10-18 |
0.3327 EUR |
4,439,328.3808 XLM |
0.3301 EUR |
0.3242 EUR |
0.3403 EUR |
0.3278 EUR |
| 2021-10-17 |
0.3299 EUR |
3,714,968.6077 XLM |
0.3405 EUR |
0.3150 EUR |
0.3460 EUR |
0.3300 EUR |
| 2021-10-16 |
0.3437 EUR |
8,331,217.3440 XLM |
0.3142 EUR |
0.3138 EUR |
0.3610 EUR |
0.3415 EUR |
| 2021-10-15 |
0.3111 EUR |
4,113,485.2416 XLM |
0.3159 EUR |
0.3021 EUR |
0.3210 EUR |
0.3111 EUR |
| 2021-10-14 |
0.3208 EUR |
3,640,286.4092 XLM |
0.3190 EUR |
0.3147 EUR |
0.3288 EUR |
0.3187 EUR |
| 2021-10-13 |
0.3104 EUR |
7,770,466.5749 XLM |
0.2877 EUR |
0.2877 EUR |
0.3250 EUR |
0.3170 EUR |
| 2021-10-12 |
0.2850 EUR |
3,077,962.0170 XLM |
0.2970 EUR |
0.2777 EUR |
0.2982 EUR |
0.2897 EUR |
| 2021-10-11 |
0.2999 EUR |
2,817,922.6205 XLM |
0.2843 EUR |
0.2819 EUR |
0.3086 EUR |
0.2946 EUR |
| 2021-10-10 |
0.3009 EUR |
2,787,341.3040 XLM |
0.3047 EUR |
0.2848 EUR |
0.3090 EUR |
0.2848 EUR |
| 2021-10-09 |
0.3073 EUR |
4,124,702.0171 XLM |
0.2888 EUR |
0.2888 EUR |
0.3172 EUR |
0.3046 EUR |
| 2021-10-08 |
0.2949 EUR |
4,450,843.0679 XLM |
0.2975 EUR |
0.2878 EUR |
0.3022 EUR |
0.2900 EUR |
| 2021-10-07 |
0.3067 EUR |
6,947,196.6372 XLM |
0.3099 EUR |
0.2956 EUR |
0.3186 EUR |
0.2980 EUR |
| 2021-10-06 |
0.2852 EUR |
6,784,095.1160 XLM |
0.2753 EUR |
0.2646 EUR |
0.3140 EUR |
0.3077 EUR |
| 2021-10-05 |
0.2725 EUR |
2,810,466.2289 XLM |
0.2680 EUR |
0.2657 EUR |
0.2760 EUR |
0.2745 EUR |
| 2021-10-04 |
0.2600 EUR |
4,355,161.8274 XLM |
0.2704 EUR |
0.2545 EUR |
0.2710 EUR |
0.2675 EUR |
| 2021-10-03 |
0.2723 EUR |
4,016,881.3594 XLM |
0.2756 EUR |
0.2678 EUR |
0.2780 EUR |
0.2695 EUR |
| 2021-10-02 |
0.2666 EUR |
3,519,376.1724 XLM |
0.2590 EUR |
0.2523 EUR |
0.2809 EUR |
0.2725 EUR |
| 2021-10-01 |
0.2524 EUR |
5,183,282.2214 XLM |
0.2412 EUR |
0.2381 EUR |
0.2587 EUR |
0.2580 EUR |
| 2021-09-30 |
0.2387 EUR |
2,232,629.5342 XLM |
0.2330 EUR |
0.2318 EUR |
0.2422 EUR |
0.2403 EUR |