Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.3398 EUR |
11,461,343.5568 XLM |
0.3275 EUR |
0.3145 EUR |
0.3672 EUR |
0.3422 EUR |
| 2021-05-31 |
0.3225 EUR |
9,518,773.0983 XLM |
0.3070 EUR |
0.3010 EUR |
0.3361 EUR |
0.3276 EUR |
| 2021-05-30 |
0.3155 EUR |
16,339,586.5277 XLM |
0.2980 EUR |
0.2862 EUR |
0.3286 EUR |
0.3060 EUR |
| 2021-05-29 |
0.3048 EUR |
8,116,325.8766 XLM |
0.3300 EUR |
0.2836 EUR |
0.3361 EUR |
0.3029 EUR |
| 2021-05-28 |
0.3221 EUR |
10,023,250.9584 XLM |
0.3422 EUR |
0.3003 EUR |
0.3500 EUR |
0.3226 EUR |
| 2021-05-27 |
0.3515 EUR |
5,915,214.7307 XLM |
0.3627 EUR |
0.3378 EUR |
0.3668 EUR |
0.3452 EUR |
| 2021-05-26 |
0.3671 EUR |
12,021,381.3971 XLM |
0.3516 EUR |
0.3447 EUR |
0.3852 EUR |
0.3598 EUR |
| 2021-05-25 |
0.3523 EUR |
12,385,096.3838 XLM |
0.3584 EUR |
0.3328 EUR |
0.3753 EUR |
0.3496 EUR |
| 2021-05-24 |
0.3464 EUR |
22,517,157.4147 XLM |
0.3010 EUR |
0.2959 EUR |
0.3694 EUR |
0.3486 EUR |
| 2021-05-23 |
0.2757 EUR |
12,543,452.9699 XLM |
0.3179 EUR |
0.2258 EUR |
0.3292 EUR |
0.2975 EUR |
| 2021-05-22 |
0.3260 EUR |
5,727,300.5585 XLM |
0.3453 EUR |
0.3006 EUR |
0.3453 EUR |
0.3212 EUR |
| 2021-05-21 |
0.3711 EUR |
16,018,992.4156 XLM |
0.4058 EUR |
0.3053 EUR |
0.4180 EUR |
0.3426 EUR |
| 2021-05-20 |
0.3935 EUR |
19,437,578.0284 XLM |
0.3656 EUR |
0.3315 EUR |
0.4400 EUR |
0.4002 EUR |
| 2021-05-19 |
0.4075 EUR |
37,832,410.0005 XLM |
0.5272 EUR |
0.2383 EUR |
0.5369 EUR |
0.3860 EUR |
| 2021-05-18 |
0.5422 EUR |
11,676,285.3163 XLM |
0.5296 EUR |
0.5206 EUR |
0.5739 EUR |
0.5273 EUR |
| 2021-05-17 |
0.5480 EUR |
11,627,804.1156 XLM |
0.5841 EUR |
0.5111 EUR |
0.5882 EUR |
0.5311 EUR |
| 2021-05-16 |
0.6055 EUR |
20,288,793.6936 XLM |
0.5654 EUR |
0.5434 EUR |
0.6569 EUR |
0.5775 EUR |
| 2021-05-15 |
0.5706 EUR |
13,433,881.9496 XLM |
0.5512 EUR |
0.5350 EUR |
0.6103 EUR |
0.5771 EUR |
| 2021-05-14 |
0.5583 EUR |
15,773,301.5166 XLM |
0.5443 EUR |
0.5220 EUR |
0.5842 EUR |
0.5526 EUR |
| 2021-05-13 |
0.5035 EUR |
21,858,335.3029 XLM |
0.4921 EUR |
0.4571 EUR |
0.5462 EUR |
0.5172 EUR |
| 2021-05-12 |
0.5570 EUR |
13,567,069.4893 XLM |
0.6059 EUR |
0.5100 EUR |
0.6077 EUR |
0.5175 EUR |
| 2021-05-11 |
0.5526 EUR |
13,885,061.1109 XLM |
0.5400 EUR |
0.5114 EUR |
0.6100 EUR |
0.5950 EUR |
| 2021-05-10 |
0.5804 EUR |
29,007,634.9586 XLM |
0.5165 EUR |
0.5070 EUR |
0.6416 EUR |
0.5460 EUR |
| 2021-05-09 |
0.5042 EUR |
14,122,967.5804 XLM |
0.5054 EUR |
0.4760 EUR |
0.5226 EUR |
0.5144 EUR |
| 2021-05-08 |
0.5130 EUR |
8,866,589.3155 XLM |
0.5195 EUR |
0.4962 EUR |
0.5274 EUR |
0.5085 EUR |
| 2021-05-07 |
0.5299 EUR |
14,340,892.9926 XLM |
0.5402 EUR |
0.5019 EUR |
0.5699 EUR |
0.5196 EUR |
| 2021-05-06 |
0.5295 EUR |
19,948,075.5285 XLM |
0.5042 EUR |
0.4954 EUR |
0.5725 EUR |
0.5444 EUR |
| 2021-05-05 |
0.4715 EUR |
12,605,109.3936 XLM |
0.4162 EUR |
0.4140 EUR |
0.5000 EUR |
0.4997 EUR |
| 2021-05-04 |
0.4325 EUR |
12,764,978.3794 XLM |
0.4564 EUR |
0.4117 EUR |
0.4564 EUR |
0.4189 EUR |
| 2021-05-03 |
0.4635 EUR |
8,732,450.7535 XLM |
0.4629 EUR |
0.4479 EUR |
0.4768 EUR |
0.4603 EUR |
| 2021-05-02 |
0.4440 EUR |
8,746,133.9819 XLM |
0.4487 EUR |
0.4270 EUR |
0.4658 EUR |
0.4639 EUR |
| 2021-05-01 |
0.4372 EUR |
7,231,655.9545 XLM |
0.4410 EUR |
0.4243 EUR |
0.4484 EUR |
0.4458 EUR |
| 2021-04-30 |
0.4286 EUR |
10,114,885.2947 XLM |
0.4050 EUR |
0.4014 EUR |
0.4478 EUR |
0.4399 EUR |
| 2021-04-29 |
0.4051 EUR |
5,467,456.3253 XLM |
0.4103 EUR |
0.3933 EUR |
0.4194 EUR |
0.4073 EUR |
| 2021-04-28 |
0.4082 EUR |
5,435,885.8170 XLM |
0.4230 EUR |
0.3936 EUR |
0.4315 EUR |
0.4091 EUR |
| 2021-04-27 |
0.4180 EUR |
11,142,585.7652 XLM |
0.4030 EUR |
0.3954 EUR |
0.4330 EUR |
0.4214 EUR |
| 2021-04-26 |
0.3836 EUR |
15,468,537.0217 XLM |
0.3448 EUR |
0.3448 EUR |
0.4028 EUR |
0.4020 EUR |
| 2021-04-25 |
0.3518 EUR |
5,325,025.8725 XLM |
0.3538 EUR |
0.3318 EUR |
0.3700 EUR |
0.3448 EUR |
| 2021-04-24 |
0.3595 EUR |
6,686,182.5855 XLM |
0.3709 EUR |
0.3434 EUR |
0.3821 EUR |
0.3524 EUR |
| 2021-04-23 |
0.3482 EUR |
14,888,460.1699 XLM |
0.3747 EUR |
0.3160 EUR |
0.3791 EUR |
0.3727 EUR |
| 2021-04-22 |
0.4024 EUR |
11,188,103.3836 XLM |
0.4077 EUR |
0.3708 EUR |
0.4280 EUR |
0.3780 EUR |
| 2021-04-21 |
0.4244 EUR |
7,775,925.4548 XLM |
0.4399 EUR |
0.4025 EUR |
0.4470 EUR |
0.4025 EUR |
| 2021-04-20 |
0.4134 EUR |
9,703,295.9876 XLM |
0.4111 EUR |
0.3886 EUR |
0.4420 EUR |
0.4351 EUR |
| 2021-04-19 |
0.4465 EUR |
14,737,386.8976 XLM |
0.4596 EUR |
0.4088 EUR |
0.4745 EUR |
0.4195 EUR |
| 2021-04-18 |
0.4331 EUR |
24,770,517.1534 XLM |
0.4976 EUR |
0.3892 EUR |
0.5131 EUR |
0.4577 EUR |
| 2021-04-17 |
0.5169 EUR |
7,131,482.3977 XLM |
0.5106 EUR |
0.4955 EUR |
0.5380 EUR |
0.5121 EUR |
| 2021-04-16 |
0.5027 EUR |
12,843,828.6814 XLM |
0.5350 EUR |
0.4720 EUR |
0.5465 EUR |
0.5073 EUR |
| 2021-04-15 |
0.5222 EUR |
10,530,915.3961 XLM |
0.5316 EUR |
0.5112 EUR |
0.5431 EUR |
0.5386 EUR |
| 2021-04-14 |
0.5350 EUR |
15,609,887.2285 XLM |
0.5518 EUR |
0.4910 EUR |
0.5765 EUR |
0.5321 EUR |
| 2021-04-13 |
0.5324 EUR |
21,233,311.1833 XLM |
0.4953 EUR |
0.4843 EUR |
0.5718 EUR |
0.5492 EUR |