Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
0.2614 EUR |
13,468,758.9240 XLM |
0.2559 EUR |
0.2520 EUR |
0.2700 EUR |
0.2645 EUR |
| 2021-08-09 |
0.2492 EUR |
6,380,600.4510 XLM |
0.2453 EUR |
0.2383 EUR |
0.2602 EUR |
0.2545 EUR |
| 2021-08-08 |
0.2513 EUR |
4,576,681.9112 XLM |
0.2594 EUR |
0.2424 EUR |
0.2655 EUR |
0.2474 EUR |
| 2021-08-07 |
0.2543 EUR |
7,280,576.4134 XLM |
0.2403 EUR |
0.2398 EUR |
0.2643 EUR |
0.2604 EUR |
| 2021-08-06 |
0.2381 EUR |
4,128,290.7937 XLM |
0.2381 EUR |
0.2323 EUR |
0.2431 EUR |
0.2419 EUR |
| 2021-08-05 |
0.2321 EUR |
5,335,205.6190 XLM |
0.2373 EUR |
0.2243 EUR |
0.2384 EUR |
0.2378 EUR |
| 2021-08-04 |
0.2333 EUR |
2,234,532.5116 XLM |
0.2281 EUR |
0.2236 EUR |
0.2399 EUR |
0.2374 EUR |
| 2021-08-03 |
0.2293 EUR |
4,160,225.1410 XLM |
0.2309 EUR |
0.2228 EUR |
0.2348 EUR |
0.2310 EUR |
| 2021-08-02 |
0.2347 EUR |
10,810,388.4424 XLM |
0.2326 EUR |
0.2268 EUR |
0.2403 EUR |
0.2340 EUR |
| 2021-08-01 |
0.2438 EUR |
7,029,297.4744 XLM |
0.2399 EUR |
0.2361 EUR |
0.2533 EUR |
0.2375 EUR |
| 2021-07-31 |
0.2378 EUR |
9,628,923.4337 XLM |
0.2356 EUR |
0.2309 EUR |
0.2444 EUR |
0.2419 EUR |
| 2021-07-30 |
0.2296 EUR |
7,497,915.5236 XLM |
0.2275 EUR |
0.2209 EUR |
0.2401 EUR |
0.2347 EUR |
| 2021-07-29 |
0.2258 EUR |
3,049,182.2911 XLM |
0.2252 EUR |
0.2214 EUR |
0.2304 EUR |
0.2303 EUR |
| 2021-07-28 |
0.2291 EUR |
16,866,938.1363 XLM |
0.2218 EUR |
0.2188 EUR |
0.2380 EUR |
0.2243 EUR |
| 2021-07-27 |
0.2202 EUR |
6,726,631.8624 XLM |
0.2202 EUR |
0.2130 EUR |
0.2288 EUR |
0.2180 EUR |
| 2021-07-26 |
0.2309 EUR |
14,294,024.0495 XLM |
0.2224 EUR |
0.2178 EUR |
0.2409 EUR |
0.2214 EUR |
| 2021-07-25 |
0.2200 EUR |
4,897,125.7247 XLM |
0.2266 EUR |
0.2154 EUR |
0.2269 EUR |
0.2221 EUR |
| 2021-07-24 |
0.2260 EUR |
6,564,101.1226 XLM |
0.2289 EUR |
0.2220 EUR |
0.2311 EUR |
0.2262 EUR |
| 2021-07-23 |
0.2244 EUR |
18,750,520.8594 XLM |
0.2254 EUR |
0.2119 EUR |
0.2354 EUR |
0.2268 EUR |