Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.2316 EUR |
3,487,706.5337 XLM |
0.2191 EUR |
0.2186 EUR |
0.2398 EUR |
0.2324 EUR |
| 2021-09-28 |
0.2252 EUR |
3,768,094.1074 XLM |
0.2268 EUR |
0.2186 EUR |
0.2311 EUR |
0.2186 EUR |
| 2021-09-27 |
0.2342 EUR |
4,118,167.1711 XLM |
0.2345 EUR |
0.2269 EUR |
0.2414 EUR |
0.2269 EUR |
| 2021-09-26 |
0.2334 EUR |
4,936,023.5362 XLM |
0.2359 EUR |
0.2231 EUR |
0.2415 EUR |
0.2345 EUR |
| 2021-09-25 |
0.2380 EUR |
2,560,219.5417 XLM |
0.2400 EUR |
0.2315 EUR |
0.2436 EUR |
0.2357 EUR |
| 2021-09-24 |
0.2393 EUR |
8,608,734.4536 XLM |
0.2588 EUR |
0.2300 EUR |
0.2603 EUR |
0.2396 EUR |
| 2021-09-23 |
0.2544 EUR |
4,081,998.2013 XLM |
0.2496 EUR |
0.2474 EUR |
0.2584 EUR |
0.2573 EUR |
| 2021-09-22 |
0.2406 EUR |
7,360,406.5780 XLM |
0.2262 EUR |
0.2227 EUR |
0.2509 EUR |
0.2503 EUR |
| 2021-09-21 |
0.2355 EUR |
8,168,202.4317 XLM |
0.2370 EUR |
0.2220 EUR |
0.2447 EUR |
0.2264 EUR |
| 2021-09-20 |
0.2450 EUR |
15,002,130.4242 XLM |
0.2679 EUR |
0.2310 EUR |
0.2679 EUR |
0.2410 EUR |
| 2021-09-19 |
0.2701 EUR |
2,126,797.0248 XLM |
0.2749 EUR |
0.2650 EUR |
0.2772 EUR |
0.2675 EUR |
| 2021-09-18 |
0.2767 EUR |
3,602,664.7190 XLM |
0.2705 EUR |
0.2689 EUR |
0.2797 EUR |
0.2751 EUR |
| 2021-09-17 |
0.2748 EUR |
4,248,905.5133 XLM |
0.2812 EUR |
0.2687 EUR |
0.2828 EUR |
0.2714 EUR |
| 2021-09-16 |
0.2838 EUR |
5,931,166.2347 XLM |
0.2890 EUR |
0.2750 EUR |
0.2895 EUR |
0.2817 EUR |
| 2021-09-15 |
0.2839 EUR |
3,626,246.4458 XLM |
0.2806 EUR |
0.2782 EUR |
0.2890 EUR |
0.2880 EUR |
| 2021-09-14 |
0.2732 EUR |
3,293,864.7307 XLM |
0.2697 EUR |
0.2681 EUR |
0.2795 EUR |
0.2794 EUR |
| 2021-09-13 |
0.2699 EUR |
5,722,963.7957 XLM |
0.2838 EUR |
0.2631 EUR |
0.2838 EUR |
0.2690 EUR |
| 2021-09-12 |
0.2776 EUR |
4,540,928.9410 XLM |
0.2748 EUR |
0.2690 EUR |
0.2866 EUR |
0.2810 EUR |
| 2021-09-11 |
0.2746 EUR |
3,306,440.5501 XLM |
0.2685 EUR |
0.2680 EUR |
0.2814 EUR |
0.2743 EUR |
| 2021-09-10 |
0.2770 EUR |
6,964,607.6457 XLM |
0.2810 EUR |
0.2636 EUR |
0.3035 EUR |
0.2683 EUR |
| 2021-09-09 |
0.2825 EUR |
8,126,770.2524 XLM |
0.2787 EUR |
0.2739 EUR |
0.2888 EUR |
0.2810 EUR |
| 2021-09-08 |
0.2739 EUR |
9,230,367.0735 XLM |
0.2812 EUR |
0.2580 EUR |
0.2888 EUR |
0.2789 EUR |
| 2021-09-07 |
0.2988 EUR |
20,290,760.3998 XLM |
0.3573 EUR |
0.2336 EUR |
0.3573 EUR |
0.2847 EUR |
| 2021-09-06 |
0.3467 EUR |
12,630,926.7358 XLM |
0.3338 EUR |
0.3280 EUR |
0.3635 EUR |
0.3567 EUR |
| 2021-09-05 |
0.3253 EUR |
4,523,851.7583 XLM |
0.3126 EUR |
0.3106 EUR |
0.3340 EUR |
0.3303 EUR |
| 2021-09-04 |
0.3153 EUR |
5,783,385.6020 XLM |
0.3097 EUR |
0.3077 EUR |
0.3240 EUR |
0.3138 EUR |
| 2021-09-03 |
0.3092 EUR |
7,116,762.0466 XLM |
0.3030 EUR |
0.2964 EUR |
0.3177 EUR |
0.3113 EUR |
| 2021-09-02 |
0.3041 EUR |
7,030,949.2708 XLM |
0.2998 EUR |
0.2973 EUR |
0.3100 EUR |
0.3050 EUR |
| 2021-09-01 |
0.2952 EUR |
4,920,020.6575 XLM |
0.2872 EUR |
0.2848 EUR |
0.3009 EUR |
0.2985 EUR |
| 2021-08-31 |
0.2905 EUR |
5,309,699.9650 XLM |
0.2793 EUR |
0.2775 EUR |
0.3020 EUR |
0.2895 EUR |
| 2021-08-30 |
0.2874 EUR |
3,607,095.6314 XLM |
0.2907 EUR |
0.2787 EUR |
0.2929 EUR |
0.2787 EUR |
| 2021-08-29 |
0.2938 EUR |
2,132,497.2487 XLM |
0.2945 EUR |
0.2895 EUR |
0.2995 EUR |
0.2910 EUR |
| 2021-08-28 |
0.2979 EUR |
2,478,779.4867 XLM |
0.3027 EUR |
0.2909 EUR |
0.3047 EUR |
0.2935 EUR |
| 2021-08-27 |
0.2945 EUR |
5,422,420.3955 XLM |
0.2865 EUR |
0.2804 EUR |
0.3021 EUR |
0.3014 EUR |
| 2021-08-26 |
0.2908 EUR |
5,003,526.5519 XLM |
0.3056 EUR |
0.2814 EUR |
0.3090 EUR |
0.2876 EUR |
| 2021-08-25 |
0.2991 EUR |
3,916,760.5835 XLM |
0.2985 EUR |
0.2906 EUR |
0.3063 EUR |
0.3042 EUR |
| 2021-08-24 |
0.3116 EUR |
5,830,678.7405 XLM |
0.3225 EUR |
0.2985 EUR |
0.3241 EUR |
0.2991 EUR |
| 2021-08-23 |
0.3234 EUR |
7,130,242.9725 XLM |
0.3190 EUR |
0.3157 EUR |
0.3305 EUR |
0.3213 EUR |
| 2021-08-22 |
0.3166 EUR |
2,604,553.7526 XLM |
0.3198 EUR |
0.3093 EUR |
0.3338 EUR |
0.3185 EUR |
| 2021-08-21 |
0.3237 EUR |
4,599,351.8159 XLM |
0.3247 EUR |
0.3171 EUR |
0.3301 EUR |
0.3221 EUR |
| 2021-08-20 |
0.3216 EUR |
4,205,550.5955 XLM |
0.3141 EUR |
0.3095 EUR |
0.3318 EUR |
0.3299 EUR |
| 2021-08-19 |
0.2977 EUR |
7,730,701.3838 XLM |
0.2925 EUR |
0.2843 EUR |
0.3155 EUR |
0.3146 EUR |
| 2021-08-18 |
0.2950 EUR |
11,534,576.2596 XLM |
0.2934 EUR |
0.2775 EUR |
0.3067 EUR |
0.2972 EUR |
| 2021-08-17 |
0.3087 EUR |
11,053,444.5733 XLM |
0.3160 EUR |
0.2900 EUR |
0.3261 EUR |
0.2915 EUR |
| 2021-08-16 |
0.3302 EUR |
6,300,049.0890 XLM |
0.3325 EUR |
0.3136 EUR |
0.3477 EUR |
0.3174 EUR |
| 2021-08-15 |
0.3271 EUR |
7,718,436.6237 XLM |
0.3361 EUR |
0.3139 EUR |
0.3413 EUR |
0.3314 EUR |
| 2021-08-14 |
0.3151 EUR |
10,860,993.9450 XLM |
0.3052 EUR |
0.2981 EUR |
0.3388 EUR |
0.3338 EUR |
| 2021-08-13 |
0.2985 EUR |
12,819,037.4222 XLM |
0.2795 EUR |
0.2772 EUR |
0.3111 EUR |
0.3056 EUR |
| 2021-08-12 |
0.2841 EUR |
9,055,180.4468 XLM |
0.2870 EUR |
0.2686 EUR |
0.3004 EUR |
0.2792 EUR |
| 2021-08-11 |
0.2830 EUR |
12,269,050.2259 XLM |
0.2646 EUR |
0.2630 EUR |
0.3000 EUR |
0.2855 EUR |