Identifier on Bitvavo: XLM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.0825 EUR |
1,127,172.3266 XLM |
0.0819 EUR |
0.0819 EUR |
0.0834 EUR |
0.0831 EUR |
| 2022-12-03 |
0.0831 EUR |
1,074,785.9198 XLM |
0.0836 EUR |
0.0817 EUR |
0.0846 EUR |
0.0821 EUR |
| 2022-12-02 |
0.0832 EUR |
1,071,706.1838 XLM |
0.0834 EUR |
0.0821 EUR |
0.0839 EUR |
0.0834 EUR |
| 2022-12-01 |
0.0846 EUR |
1,225,681.9901 XLM |
0.0864 EUR |
0.0828 EUR |
0.0864 EUR |
0.0834 EUR |
| 2022-11-30 |
0.0863 EUR |
1,016,668.4163 XLM |
0.0860 EUR |
0.0825 EUR |
0.0900 EUR |
0.0863 EUR |
| 2022-11-29 |
0.0853 EUR |
1,883,772.6031 XLM |
0.0840 EUR |
0.0838 EUR |
0.0865 EUR |
0.0861 EUR |
| 2022-11-28 |
0.0837 EUR |
2,558,084.0434 XLM |
0.0870 EUR |
0.0817 EUR |
0.0876 EUR |
0.0845 EUR |
| 2022-11-27 |
0.0870 EUR |
1,677,942.2292 XLM |
0.0848 EUR |
0.0847 EUR |
0.0883 EUR |
0.0883 EUR |
| 2022-11-26 |
0.0857 EUR |
1,156,756.4740 XLM |
0.0858 EUR |
0.0841 EUR |
0.0867 EUR |
0.0845 EUR |
| 2022-11-25 |
0.0861 EUR |
1,849,541.3265 XLM |
0.0864 EUR |
0.0843 EUR |
0.0873 EUR |
0.0856 EUR |
| 2022-11-24 |
0.0853 EUR |
1,414,315.0478 XLM |
0.0852 EUR |
0.0839 EUR |
0.0865 EUR |
0.0863 EUR |
| 2022-11-23 |
0.0847 EUR |
2,405,893.3448 XLM |
0.0844 EUR |
0.0836 EUR |
0.0858 EUR |
0.0851 EUR |
| 2022-11-22 |
0.0829 EUR |
1,209,714.3087 XLM |
0.0825 EUR |
0.0804 EUR |
0.0845 EUR |
0.0844 EUR |
| 2022-11-21 |
0.0831 EUR |
2,523,527.0393 XLM |
0.0837 EUR |
0.0804 EUR |
0.0859 EUR |
0.0825 EUR |
| 2022-11-20 |
0.0861 EUR |
1,429,004.7203 XLM |
0.0879 EUR |
0.0834 EUR |
0.0886 EUR |
0.0839 EUR |
| 2022-11-19 |
0.0864 EUR |
984,387.4982 XLM |
0.0863 EUR |
0.0852 EUR |
0.0881 EUR |
0.0875 EUR |
| 2022-11-18 |
0.0865 EUR |
1,205,193.6810 XLM |
0.0872 EUR |
0.0854 EUR |
0.0881 EUR |
0.0865 EUR |
| 2022-11-17 |
0.0868 EUR |
2,182,791.0490 XLM |
0.0864 EUR |
0.0856 EUR |
0.0879 EUR |
0.0874 EUR |
| 2022-11-16 |
0.0872 EUR |
1,865,159.5528 XLM |
0.0892 EUR |
0.0851 EUR |
0.0901 EUR |
0.0856 EUR |
| 2022-11-15 |
0.0889 EUR |
2,005,846.8177 XLM |
0.0891 EUR |
0.0876 EUR |
0.0911 EUR |
0.0890 EUR |
| 2022-11-14 |
0.0850 EUR |
3,565,039.8670 XLM |
0.0852 EUR |
0.0806 EUR |
0.0884 EUR |
0.0882 EUR |
| 2022-11-13 |
0.0857 EUR |
1,945,094.8964 XLM |
0.0878 EUR |
0.0841 EUR |
0.0888 EUR |
0.0845 EUR |
| 2022-11-12 |
0.0887 EUR |
2,105,190.1608 XLM |
0.0915 EUR |
0.0871 EUR |
0.0915 EUR |
0.0880 EUR |
| 2022-11-11 |
0.0924 EUR |
4,482,992.6616 XLM |
0.0950 EUR |
0.0893 EUR |
0.0966 EUR |
0.0911 EUR |
| 2022-11-10 |
0.0906 EUR |
16,169,321.8022 XLM |
0.0832 EUR |
0.0821 EUR |
0.0994 EUR |
0.0952 EUR |
| 2022-11-09 |
0.0883 EUR |
18,424,799.8865 XLM |
0.0981 EUR |
0.0797 EUR |
0.0993 EUR |
0.0828 EUR |
| 2022-11-08 |
0.1016 EUR |
6,399,807.9942 XLM |
0.1098 EUR |
0.0914 EUR |
0.1103 EUR |
0.0982 EUR |
| 2022-11-07 |
0.1099 EUR |
2,416,317.0811 XLM |
0.1096 EUR |
0.1078 EUR |
0.1114 EUR |
0.1095 EUR |
| 2022-11-06 |
0.1133 EUR |
1,915,481.3218 XLM |
0.1145 EUR |
0.1102 EUR |
0.1145 EUR |
0.1102 EUR |
| 2022-11-05 |
0.1155 EUR |
2,092,514.3405 XLM |
0.1162 EUR |
0.1131 EUR |
0.1169 EUR |
0.1136 EUR |
| 2022-11-04 |
0.1152 EUR |
2,982,820.6715 XLM |
0.1116 EUR |
0.1109 EUR |
0.1181 EUR |
0.1152 EUR |
| 2022-11-03 |
0.1120 EUR |
1,614,184.4065 XLM |
0.1097 EUR |
0.1096 EUR |
0.1130 EUR |
0.1114 EUR |
| 2022-11-02 |
0.1099 EUR |
1,613,579.9440 XLM |
0.1109 EUR |
0.1078 EUR |
0.1116 EUR |
0.1097 EUR |
| 2022-11-01 |
0.1114 EUR |
1,900,733.2340 XLM |
0.1124 EUR |
0.1102 EUR |
0.1130 EUR |
0.1112 EUR |
| 2022-10-31 |
0.1120 EUR |
1,610,965.5782 XLM |
0.1116 EUR |
0.1106 EUR |
0.1133 EUR |
0.1124 EUR |
| 2022-10-30 |
0.1130 EUR |
1,893,082.7804 XLM |
0.1144 EUR |
0.1108 EUR |
0.1155 EUR |
0.1118 EUR |
| 2022-10-29 |
0.1140 EUR |
2,561,528.9673 XLM |
0.1132 EUR |
0.1124 EUR |
0.1157 EUR |
0.1132 EUR |
| 2022-10-28 |
0.1115 EUR |
1,235,948.3282 XLM |
0.1113 EUR |
0.1100 EUR |
0.1136 EUR |
0.1133 EUR |
| 2022-10-27 |
0.1131 EUR |
1,533,595.5605 XLM |
0.1126 EUR |
0.1110 EUR |
0.1146 EUR |
0.1119 EUR |
| 2022-10-26 |
0.1125 EUR |
1,726,643.5680 XLM |
0.1125 EUR |
0.1114 EUR |
0.1133 EUR |
0.1126 EUR |
| 2022-10-25 |
0.1123 EUR |
1,605,458.7179 XLM |
0.1114 EUR |
0.1106 EUR |
0.1139 EUR |
0.1127 EUR |
| 2022-10-24 |
0.1125 EUR |
2,026,016.3924 XLM |
0.1135 EUR |
0.1106 EUR |
0.1138 EUR |
0.1118 EUR |
| 2022-10-23 |
0.1126 EUR |
2,349,554.3347 XLM |
0.1131 EUR |
0.1107 EUR |
0.1141 EUR |
0.1136 EUR |
| 2022-10-22 |
0.1124 EUR |
492,950.3314 XLM |
0.1126 EUR |
0.1116 EUR |
0.1131 EUR |
0.1127 EUR |
| 2022-10-21 |
0.1117 EUR |
1,860,749.7090 XLM |
0.1124 EUR |
0.1100 EUR |
0.1126 EUR |
0.1125 EUR |
| 2022-10-20 |
0.1138 EUR |
1,018,842.4008 XLM |
0.1135 EUR |
0.1115 EUR |
0.1152 EUR |
0.1123 EUR |
| 2022-10-19 |
0.1142 EUR |
947,090.8698 XLM |
0.1140 EUR |
0.1131 EUR |
0.1160 EUR |
0.1131 EUR |
| 2022-10-18 |
0.1141 EUR |
890,660.9592 XLM |
0.1161 EUR |
0.1119 EUR |
0.1162 EUR |
0.1141 EUR |
| 2022-10-17 |
0.1163 EUR |
1,644,429.0814 XLM |
0.1168 EUR |
0.1149 EUR |
0.1175 EUR |
0.1156 EUR |
| 2022-10-16 |
0.1165 EUR |
1,673,782.7940 XLM |
0.1151 EUR |
0.1151 EUR |
0.1175 EUR |
0.1168 EUR |