Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-12 |
0.4904 EUR |
11,515,893.9642 XLM |
0.4894 EUR |
0.4760 EUR |
0.5100 EUR |
0.4828 EUR |
| 2021-04-11 |
0.5139 EUR |
28,280,204.1719 XLM |
0.4738 EUR |
0.4652 EUR |
0.5490 EUR |
0.4981 EUR |
| 2021-04-10 |
0.4495 EUR |
23,187,281.9380 XLM |
0.4102 EUR |
0.4061 EUR |
0.4935 EUR |
0.4707 EUR |
| 2021-04-09 |
0.4109 EUR |
5,330,515.4326 XLM |
0.4243 EUR |
0.4021 EUR |
0.4267 EUR |
0.4100 EUR |
| 2021-04-08 |
0.4113 EUR |
9,207,550.0187 XLM |
0.4033 EUR |
0.3944 EUR |
0.4233 EUR |
0.4199 EUR |
| 2021-04-07 |
0.4164 EUR |
17,466,881.5542 XLM |
0.4498 EUR |
0.3826 EUR |
0.4605 EUR |
0.4062 EUR |
| 2021-04-06 |
0.4431 EUR |
24,146,512.1931 XLM |
0.4536 EUR |
0.4060 EUR |
0.4890 EUR |
0.4467 EUR |
| 2021-04-05 |
0.4114 EUR |
24,600,908.7246 XLM |
0.3651 EUR |
0.3588 EUR |
0.4641 EUR |
0.4497 EUR |
| 2021-04-04 |
0.3591 EUR |
5,829,397.1878 XLM |
0.3485 EUR |
0.3434 EUR |
0.3700 EUR |
0.3626 EUR |
| 2021-04-03 |
0.3718 EUR |
14,243,014.3283 XLM |
0.3738 EUR |
0.3475 EUR |
0.3889 EUR |
0.3510 EUR |
| 2021-04-02 |
0.3773 EUR |
16,672,531.3165 XLM |
0.3613 EUR |
0.3598 EUR |
0.3986 EUR |
0.3762 EUR |
| 2021-04-01 |
0.3517 EUR |
11,767,830.0030 XLM |
0.3460 EUR |
0.3403 EUR |
0.3644 EUR |
0.3618 EUR |
| 2021-03-31 |
0.3365 EUR |
6,662,004.1859 XLM |
0.3416 EUR |
0.3230 EUR |
0.3459 EUR |
0.3438 EUR |
| 2021-03-30 |
0.3443 EUR |
5,076,527.2551 XLM |
0.3441 EUR |
0.3390 EUR |
0.3510 EUR |
0.3416 EUR |
| 2021-03-29 |
0.3413 EUR |
4,008,100.8429 XLM |
0.3376 EUR |
0.3326 EUR |
0.3490 EUR |
0.3423 EUR |
| 2021-03-28 |
0.3371 EUR |
5,984,782.8809 XLM |
0.3235 EUR |
0.3208 EUR |
0.3505 EUR |
0.3352 EUR |
| 2021-03-27 |
0.3225 EUR |
2,532,617.0798 XLM |
0.3284 EUR |
0.3145 EUR |
0.3303 EUR |
0.3228 EUR |
| 2021-03-26 |
0.3186 EUR |
4,554,539.8614 XLM |
0.3088 EUR |
0.3058 EUR |
0.3285 EUR |
0.3238 EUR |
| 2021-03-25 |
0.3030 EUR |
6,013,537.4568 XLM |
0.3061 EUR |
0.2900 EUR |
0.3135 EUR |
0.3066 EUR |
| 2021-03-24 |
0.3236 EUR |
5,991,588.1770 XLM |
0.3332 EUR |
0.2951 EUR |
0.3407 EUR |
0.3075 EUR |
| 2021-03-23 |
0.3340 EUR |
4,539,651.7740 XLM |
0.3297 EUR |
0.3255 EUR |
0.3433 EUR |
0.3359 EUR |
| 2021-03-22 |
0.3440 EUR |
8,744,591.5550 XLM |
0.3382 EUR |
0.3288 EUR |
0.3568 EUR |
0.3319 EUR |
| 2021-03-21 |
0.3434 EUR |
5,726,523.7649 XLM |
0.3499 EUR |
0.3310 EUR |
0.3616 EUR |
0.3417 EUR |
| 2021-03-20 |
0.3508 EUR |
10,716,370.0773 XLM |
0.3324 EUR |
0.3303 EUR |
0.3673 EUR |
0.3534 EUR |
| 2021-03-19 |
0.3326 EUR |
3,680,449.1076 XLM |
0.3305 EUR |
0.3258 EUR |
0.3384 EUR |
0.3351 EUR |
| 2021-03-18 |
0.3366 EUR |
6,163,451.8655 XLM |
0.3364 EUR |
0.3309 EUR |
0.3418 EUR |
0.3325 EUR |
| 2021-03-17 |
0.3327 EUR |
5,282,709.2365 XLM |
0.3324 EUR |
0.3250 EUR |
0.3380 EUR |
0.3365 EUR |
| 2021-03-16 |
0.3293 EUR |
9,273,827.9861 XLM |
0.3211 EUR |
0.3140 EUR |
0.3457 EUR |
0.3310 EUR |
| 2021-03-15 |
0.3212 EUR |
5,367,420.0391 XLM |
0.3250 EUR |
0.3084 EUR |
0.3331 EUR |
0.3233 EUR |
| 2021-03-14 |
0.3283 EUR |
3,781,141.0694 XLM |
0.3330 EUR |
0.3225 EUR |
0.3348 EUR |
0.3292 EUR |