Identifier on Bitvavo: XLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3466 EUR |
1,376,336.9045 XLM |
0.3417 EUR |
0.3297 EUR |
0.3575 EUR |
0.3472 EUR |
| 2024-12-21 |
0.3612 EUR |
5,009,312.9295 XLM |
0.3601 EUR |
0.3377 EUR |
0.3755 EUR |
0.3462 EUR |
| 2024-12-20 |
0.3360 EUR |
9,751,008.5730 XLM |
0.3569 EUR |
0.2998 EUR |
0.3705 EUR |
0.3622 EUR |
| 2024-12-19 |
0.3698 EUR |
5,871,972.2529 XLM |
0.3828 EUR |
0.3405 EUR |
0.3983 EUR |
0.3644 EUR |
| 2024-12-18 |
0.4052 EUR |
7,883,412.1101 XLM |
0.4097 EUR |
0.3741 EUR |
0.4258 EUR |
0.3935 EUR |
| 2024-12-17 |
0.4255 EUR |
8,916,481.1484 XLM |
0.3981 EUR |
0.3900 EUR |
0.4497 EUR |
0.4226 EUR |
| 2024-12-16 |
0.4033 EUR |
6,528,052.3424 XLM |
0.4093 EUR |
0.3876 EUR |
0.4250 EUR |
0.4028 EUR |
| 2024-12-15 |
0.4093 EUR |
2,092,673.2628 XLM |
0.4022 EUR |
0.3972 EUR |
0.4150 EUR |
0.4072 EUR |
| 2024-12-14 |
0.4158 EUR |
3,207,822.2579 XLM |
0.4165 EUR |
0.3945 EUR |
0.4293 EUR |
0.3961 EUR |
| 2024-12-13 |
0.4146 EUR |
4,559,491.0357 XLM |
0.4055 EUR |
0.3935 EUR |
0.4313 EUR |
0.4103 EUR |
| 2024-12-12 |
0.4140 EUR |
4,431,324.7382 XLM |
0.4142 EUR |
0.3996 EUR |
0.4290 EUR |
0.4043 EUR |
| 2024-12-11 |
0.4052 EUR |
5,608,383.4002 XLM |
0.4148 EUR |
0.3828 EUR |
0.4235 EUR |
0.4142 EUR |
| 2024-12-10 |
0.3748 EUR |
10,520,102.2547 XLM |
0.3892 EUR |
0.3442 EUR |
0.4010 EUR |
0.3746 EUR |
| 2024-12-09 |
0.4132 EUR |
10,986,193.7552 XLM |
0.4663 EUR |
0.3300 EUR |
0.4663 EUR |
0.3735 EUR |
| 2024-12-08 |
0.4638 EUR |
4,311,030.3083 XLM |
0.4765 EUR |
0.4497 EUR |
0.4765 EUR |
0.4665 EUR |
| 2024-12-07 |
0.4647 EUR |
4,377,182.3541 XLM |
0.4696 EUR |
0.4547 EUR |
0.4825 EUR |
0.4690 EUR |
| 2024-12-06 |
0.4518 EUR |
6,526,579.9169 XLM |
0.4456 EUR |
0.4304 EUR |
0.4732 EUR |
0.4697 EUR |
| 2024-12-05 |
0.4656 EUR |
9,571,505.7219 XLM |
0.4651 EUR |
0.4438 EUR |
0.4782 EUR |
0.4540 EUR |
| 2024-12-04 |
0.4788 EUR |
13,460,688.9267 XLM |
0.4824 EUR |
0.4526 EUR |
0.4972 EUR |
0.4586 EUR |
| 2024-12-03 |
0.5075 EUR |
32,648,575.5391 XLM |
0.5134 EUR |
0.4571 EUR |
0.5735 EUR |
0.4906 EUR |
| 2024-12-02 |
0.5194 EUR |
40,727,774.7308 XLM |
0.5307 EUR |
0.4720 EUR |
0.5772 EUR |
0.5135 EUR |
| 2024-12-01 |
0.4939 EUR |
19,806,546.0695 XLM |
0.4953 EUR |
0.4663 EUR |
0.5321 EUR |
0.5033 EUR |
| 2024-11-30 |
0.5069 EUR |
18,099,770.4600 XLM |
0.5176 EUR |
0.4920 EUR |
0.5310 EUR |
0.4992 EUR |
| 2024-11-29 |
0.4960 EUR |
25,544,753.5870 XLM |
0.4720 EUR |
0.4604 EUR |
0.5231 EUR |
0.5030 EUR |
| 2024-11-28 |
0.4586 EUR |
16,651,047.2931 XLM |
0.4578 EUR |
0.4398 EUR |
0.4850 EUR |
0.4580 EUR |
| 2024-11-27 |
0.4658 EUR |
35,537,119.0804 XLM |
0.4176 EUR |
0.3994 EUR |
0.5059 EUR |
0.4762 EUR |
| 2024-11-26 |
0.4338 EUR |
30,878,697.6433 XLM |
0.4602 EUR |
0.3947 EUR |
0.4915 EUR |
0.4237 EUR |
| 2024-11-25 |
0.5014 EUR |
28,825,869.9660 XLM |
0.5106 EUR |
0.4506 EUR |
0.5300 EUR |
0.4771 EUR |
| 2024-11-24 |
0.5146 EUR |
84,227,243.2283 XLM |
0.4975 EUR |
0.4081 EUR |
0.6083 EUR |
0.5289 EUR |
| 2024-11-23 |
0.4226 EUR |
99,130,828.2472 XLM |
0.3262 EUR |
0.3248 EUR |
0.5278 EUR |
0.4711 EUR |
| 2024-11-22 |
0.2913 EUR |
68,972,072.8377 XLM |
0.2499 EUR |
0.2499 EUR |
0.3384 EUR |
0.3336 EUR |
| 2024-11-21 |
0.2319 EUR |
16,748,772.8925 XLM |
0.2332 EUR |
0.2175 EUR |
0.2485 EUR |
0.2320 EUR |
| 2024-11-20 |
0.2351 EUR |
26,818,880.2297 XLM |
0.2186 EUR |
0.2143 EUR |
0.2559 EUR |
0.2402 EUR |
| 2024-11-19 |
0.2190 EUR |
16,735,481.0024 XLM |
0.2190 EUR |
0.2100 EUR |
0.2308 EUR |
0.2147 EUR |
| 2024-11-18 |
0.2227 EUR |
36,084,525.1071 XLM |
0.1860 EUR |
0.1860 EUR |
0.2424 EUR |
0.2199 EUR |
| 2024-11-17 |
0.1981 EUR |
27,363,607.7743 XLM |
0.2083 EUR |
0.1786 EUR |
0.2133 EUR |
0.1859 EUR |
| 2024-11-16 |
0.1878 EUR |
52,350,019.3009 XLM |
0.1379 EUR |
0.1333 EUR |
0.2294 EUR |
0.2077 EUR |
| 2024-11-15 |
0.1295 EUR |
12,490,424.5226 XLM |
0.1244 EUR |
0.1215 EUR |
0.1372 EUR |
0.1322 EUR |
| 2024-11-14 |
0.1199 EUR |
6,948,673.2907 XLM |
0.1169 EUR |
0.1150 EUR |
0.1317 EUR |
0.1305 EUR |
| 2024-11-13 |
0.1227 EUR |
11,012,542.4673 XLM |
0.1261 EUR |
0.1137 EUR |
0.1297 EUR |
0.1163 EUR |
| 2024-11-12 |
0.1152 EUR |
25,071,585.5205 XLM |
0.1066 EUR |
0.1031 EUR |
0.1313 EUR |
0.1270 EUR |
| 2024-11-11 |
0.1042 EUR |
11,195,129.5632 XLM |
0.1007 EUR |
0.1000 EUR |
0.1067 EUR |
0.1066 EUR |
| 2024-11-10 |
0.1004 EUR |
2,890,418.6058 XLM |
0.0953 EUR |
0.0950 EUR |
0.1052 EUR |
0.1028 EUR |
| 2024-11-09 |
0.0940 EUR |
933,031.6792 XLM |
0.0945 EUR |
0.0929 EUR |
0.0952 EUR |
0.0942 EUR |
| 2024-11-08 |
0.0946 EUR |
2,307,868.5189 XLM |
0.0948 EUR |
0.0933 EUR |
0.0960 EUR |
0.0939 EUR |
| 2024-11-07 |
0.0920 EUR |
2,154,075.7204 XLM |
0.0904 EUR |
0.0899 EUR |
0.0947 EUR |
0.0943 EUR |
| 2024-11-06 |
0.0893 EUR |
2,256,963.1400 XLM |
0.0860 EUR |
0.0860 EUR |
0.0907 EUR |
0.0898 EUR |
| 2024-11-05 |
0.0851 EUR |
629,818.0143 XLM |
0.0840 EUR |
0.0835 EUR |
0.0861 EUR |
0.0858 EUR |
| 2024-11-04 |
0.0840 EUR |
736,739.2448 XLM |
0.0835 EUR |
0.0828 EUR |
0.0846 EUR |
0.0836 EUR |
| 2024-11-03 |
0.0839 EUR |
1,598,975.2769 XLM |
0.0857 EUR |
0.0826 EUR |
0.0858 EUR |
0.0835 EUR |