Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
0.3294 EUR |
6,518,246.9942 XLM |
0.3219 EUR |
0.3148 EUR |
0.3411 EUR |
0.3331 EUR |
| 2021-03-12 |
0.3287 EUR |
9,632,902.9764 XLM |
0.3393 EUR |
0.3172 EUR |
0.3393 EUR |
0.3224 EUR |
| 2021-03-11 |
0.3376 EUR |
5,445,900.3371 XLM |
0.3444 EUR |
0.3323 EUR |
0.3488 EUR |
0.3376 EUR |
| 2021-03-10 |
0.3495 EUR |
7,051,861.1392 XLM |
0.3631 EUR |
0.3425 EUR |
0.3638 EUR |
0.3449 EUR |
| 2021-03-09 |
0.3566 EUR |
8,163,394.4166 XLM |
0.3523 EUR |
0.3465 EUR |
0.3652 EUR |
0.3610 EUR |
| 2021-03-08 |
0.3470 EUR |
4,464,704.6393 XLM |
0.3453 EUR |
0.3397 EUR |
0.3533 EUR |
0.3532 EUR |
| 2021-03-07 |
0.3458 EUR |
4,722,164.1272 XLM |
0.3390 EUR |
0.3372 EUR |
0.3541 EUR |
0.3427 EUR |
| 2021-03-06 |
0.3368 EUR |
3,382,375.5010 XLM |
0.3410 EUR |
0.3305 EUR |
0.3450 EUR |
0.3367 EUR |
| 2021-03-05 |
0.3336 EUR |
6,460,863.0555 XLM |
0.3423 EUR |
0.3234 EUR |
0.3461 EUR |
0.3418 EUR |
| 2021-03-04 |
0.3459 EUR |
6,322,009.7030 XLM |
0.3492 EUR |
0.3350 EUR |
0.3549 EUR |
0.3408 EUR |
| 2021-03-03 |
0.3541 EUR |
7,594,173.8879 XLM |
0.3455 EUR |
0.3412 EUR |
0.3630 EUR |
0.3515 EUR |
| 2021-03-02 |
0.3466 EUR |
9,175,147.9582 XLM |
0.3584 EUR |
0.3290 EUR |
0.3619 EUR |
0.3441 EUR |
| 2021-03-01 |
0.3453 EUR |
11,202,384.8602 XLM |
0.3381 EUR |
0.3318 EUR |
0.3593 EUR |
0.3494 EUR |
| 2021-02-28 |
0.3386 EUR |
11,894,079.5905 XLM |
0.3641 EUR |
0.3170 EUR |
0.3737 EUR |
0.3410 EUR |
| 2021-02-27 |
0.3646 EUR |
19,265,914.9252 XLM |
0.3320 EUR |
0.3172 EUR |
0.3907 EUR |
0.3659 EUR |
| 2021-02-26 |
0.3112 EUR |
10,221,730.8940 XLM |
0.3139 EUR |
0.2915 EUR |
0.3324 EUR |
0.3182 EUR |
| 2021-02-25 |
0.3341 EUR |
7,679,694.1605 XLM |
0.3328 EUR |
0.3144 EUR |
0.3479 EUR |
0.3196 EUR |
| 2021-02-24 |
0.3385 EUR |
13,161,757.7845 XLM |
0.3196 EUR |
0.3033 EUR |
0.3585 EUR |
0.3339 EUR |
| 2021-02-23 |
0.3133 EUR |
34,983,592.0322 XLM |
0.3814 EUR |
0.2566 EUR |
0.3840 EUR |
0.3169 EUR |
| 2021-02-22 |
0.3803 EUR |
27,007,032.7538 XLM |
0.4111 EUR |
0.3161 EUR |
0.4344 EUR |
0.3810 EUR |