Identifier on Bitstamp: xlmeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
0.4064 EUR |
8,848,533.9088 XLM |
0.4024 EUR |
0.3820 EUR |
0.4190 EUR |
0.4019 EUR |
| 2021-02-20 |
0.4224 EUR |
14,545,797.1955 XLM |
0.4242 EUR |
0.3820 EUR |
0.4381 EUR |
0.4078 EUR |
| 2021-02-19 |
0.4186 EUR |
10,656,261.7862 XLM |
0.4140 EUR |
0.4006 EUR |
0.4299 EUR |
0.4216 EUR |
| 2021-02-18 |
0.4153 EUR |
8,273,662.6541 XLM |
0.4135 EUR |
0.4010 EUR |
0.4286 EUR |
0.4109 EUR |
| 2021-02-17 |
0.4047 EUR |
13,352,535.2243 XLM |
0.4030 EUR |
0.3774 EUR |
0.4239 EUR |
0.4142 EUR |
| 2021-02-16 |
0.4067 EUR |
12,901,549.8273 XLM |
0.4091 EUR |
0.3875 EUR |
0.4258 EUR |
0.4030 EUR |
| 2021-02-15 |
0.4076 EUR |
22,255,368.6409 XLM |
0.4303 EUR |
0.3552 EUR |
0.4455 EUR |
0.4177 EUR |
| 2021-02-14 |
0.4414 EUR |
16,614,147.7191 XLM |
0.4696 EUR |
0.4108 EUR |
0.4762 EUR |
0.4280 EUR |
| 2021-02-13 |
0.4633 EUR |
29,960,293.1989 XLM |
0.4391 EUR |
0.4194 EUR |
0.5002 EUR |
0.4642 EUR |
| 2021-02-12 |
0.3975 EUR |
26,469,558.7621 XLM |
0.3784 EUR |
0.3615 EUR |
0.4437 EUR |
0.4368 EUR |
| 2021-02-11 |
0.3665 EUR |
22,151,256.2509 XLM |
0.3444 EUR |
0.3401 EUR |
0.3876 EUR |
0.3759 EUR |
| 2021-02-10 |
0.3388 EUR |
22,347,192.9746 XLM |
0.3313 EUR |
0.3137 EUR |
0.3695 EUR |
0.3412 EUR |
| 2021-02-09 |
0.3267 EUR |
10,706,318.6096 XLM |
0.3287 EUR |
0.3169 EUR |
0.3350 EUR |
0.3310 EUR |
| 2021-02-08 |
0.3247 EUR |
14,348,419.6910 XLM |
0.3205 EUR |
0.3111 EUR |
0.3348 EUR |
0.3268 EUR |
| 2021-02-07 |
0.3233 EUR |
29,521,532.3443 XLM |
0.3139 EUR |
0.3012 EUR |
0.3510 EUR |
0.3254 EUR |
| 2021-02-06 |
0.2941 EUR |
16,650,079.9764 XLM |
0.2938 EUR |
0.2790 EUR |
0.3172 EUR |
0.3141 EUR |
| 2021-02-05 |
0.2912 EUR |
16,041,328.2369 XLM |
0.2738 EUR |
0.2718 EUR |
0.3016 EUR |
0.2916 EUR |
| 2021-02-04 |
0.2743 EUR |
15,962,049.5865 XLM |
0.2880 EUR |
0.2617 EUR |
0.2901 EUR |
0.2772 EUR |
| 2021-02-03 |
0.2821 EUR |
13,462,120.4655 XLM |
0.2843 EUR |
0.2744 EUR |
0.2894 EUR |
0.2873 EUR |
| 2021-02-02 |
0.2759 EUR |
16,781,964.9111 XLM |
0.2684 EUR |
0.2630 EUR |
0.2901 EUR |
0.2817 EUR |
| 2021-02-01 |
0.2743 EUR |
33,165,637.4256 XLM |
0.2538 EUR |
0.2417 EUR |
0.3014 EUR |
0.2691 EUR |
| 2021-01-31 |
0.2618 EUR |
16,694,379.7807 XLM |
0.2700 EUR |
0.2430 EUR |
0.2800 EUR |
0.2532 EUR |
| 2021-01-30 |
0.2589 EUR |
29,689,427.7989 XLM |
0.2439 EUR |
0.2310 EUR |
0.2990 EUR |
0.2700 EUR |
| 2021-01-29 |
0.2619 EUR |
37,265,259.9487 XLM |
0.2423 EUR |
0.2365 EUR |
0.3150 EUR |
0.2464 EUR |
| 2021-01-28 |
0.2234 EUR |
18,021,946.2652 XLM |
0.1960 EUR |
0.1922 EUR |
0.2500 EUR |
0.2383 EUR |
| 2021-01-27 |
0.1997 EUR |
7,340,265.6644 XLM |
0.2144 EUR |
0.1908 EUR |
0.2152 EUR |
0.1972 EUR |
| 2021-01-26 |
0.2119 EUR |
5,819,709.3367 XLM |
0.2146 EUR |
0.2046 EUR |
0.2182 EUR |
0.2150 EUR |
| 2021-01-25 |
0.2233 EUR |
6,062,709.1260 XLM |
0.2235 EUR |
0.2145 EUR |
0.2280 EUR |
0.2157 EUR |
| 2021-01-24 |
0.2248 EUR |
7,214,367.2618 XLM |
0.2215 EUR |
0.2160 EUR |
0.2329 EUR |
0.2220 EUR |
| 2021-01-23 |
0.2227 EUR |
6,211,912.3880 XLM |
0.2217 EUR |
0.2161 EUR |
0.2298 EUR |
0.2219 EUR |
| 2021-01-22 |
0.2152 EUR |
14,196,404.7079 XLM |
0.2072 EUR |
0.1870 EUR |
0.2311 EUR |
0.2220 EUR |
| 2021-01-21 |
0.2227 EUR |
15,067,482.2349 XLM |
0.2423 EUR |
0.1995 EUR |
0.2436 EUR |
0.2113 EUR |
| 2021-01-20 |
0.2371 EUR |
14,970,176.2638 XLM |
0.2454 EUR |
0.2271 EUR |
0.2512 EUR |
0.2402 EUR |
| 2021-01-19 |
0.2548 EUR |
18,178,837.9121 XLM |
0.2525 EUR |
0.2409 EUR |
0.2640 EUR |
0.2464 EUR |
| 2021-01-18 |
0.2497 EUR |
12,557,175.7896 XLM |
0.2532 EUR |
0.2430 EUR |
0.2569 EUR |
0.2477 EUR |
| 2021-01-17 |
0.2495 EUR |
14,454,428.8463 XLM |
0.2403 EUR |
0.2370 EUR |
0.2636 EUR |
0.2544 EUR |
| 2021-01-16 |
0.2456 EUR |
18,286,952.3994 XLM |
0.2351 EUR |
0.2297 EUR |
0.2577 EUR |
0.2421 EUR |
| 2021-01-15 |
0.2421 EUR |
52,353,470.2050 XLM |
0.2498 EUR |
0.2151 EUR |
0.2575 EUR |
0.2269 EUR |
| 2021-01-14 |
0.2478 EUR |
46,132,431.8022 XLM |
0.2500 EUR |
0.2362 EUR |
0.2666 EUR |
0.2471 EUR |
| 2021-01-13 |
0.2373 EUR |
36,576,236.2902 XLM |
0.2287 EUR |
0.2240 EUR |
0.2504 EUR |
0.2483 EUR |
| 2021-01-12 |
0.2359 EUR |
50,050,183.8613 XLM |
0.2227 EUR |
0.2080 EUR |
0.2561 EUR |
0.2285 EUR |
| 2021-01-11 |
0.1992 EUR |
58,344,414.1151 XLM |
0.2340 EUR |
0.1724 EUR |
0.2340 EUR |
0.2207 EUR |
| 2021-01-10 |
0.2359 EUR |
30,839,832.2810 XLM |
0.2548 EUR |
0.2078 EUR |
0.2635 EUR |
0.2337 EUR |
| 2021-01-09 |
0.2502 EUR |
22,532,509.2958 XLM |
0.2444 EUR |
0.2306 EUR |
0.2690 EUR |
0.2519 EUR |
| 2021-01-08 |
0.2438 EUR |
33,637,756.0598 XLM |
0.2532 EUR |
0.2140 EUR |
0.2718 EUR |
0.2435 EUR |
| 2021-01-07 |
0.2794 EUR |
72,501,063.2534 XLM |
0.2790 EUR |
0.2324 EUR |
0.3350 EUR |
0.2538 EUR |
| 2021-01-06 |
0.2418 EUR |
173,246,769.9345 XLM |
0.1591 EUR |
0.1560 EUR |
0.3200 EUR |
0.2743 EUR |
| 2021-01-05 |
0.1505 EUR |
72,759,024.1086 XLM |
0.1338 EUR |
0.1230 EUR |
0.1720 EUR |
0.1602 EUR |
| 2021-01-04 |
0.1218 EUR |
56,882,808.9369 XLM |
0.1096 EUR |
0.1038 EUR |
0.1370 EUR |
0.1336 EUR |
| 2021-01-03 |
0.1060 EUR |
25,156,257.6435 XLM |
0.1031 EUR |
0.0985 EUR |
0.1124 EUR |
0.1095 EUR |