Identifier on Kraken: XXLMZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.4016 EUR |
14,297,260.6022 XLM |
0.3261 EUR |
0.3255 EUR |
0.4540 EUR |
0.4234 EUR |
| 2024-11-22 |
0.2842 EUR |
31,490,599.0378 XLM |
0.2519 EUR |
0.2519 EUR |
0.3367 EUR |
0.3312 EUR |
| 2024-11-21 |
0.2304 EUR |
13,846,118.8743 XLM |
0.2336 EUR |
0.2172 EUR |
0.2480 EUR |
0.2423 EUR |
| 2024-11-20 |
0.2310 EUR |
19,687,624.9962 XLM |
0.2191 EUR |
0.2147 EUR |
0.2560 EUR |
0.2346 EUR |
| 2024-11-19 |
0.2203 EUR |
13,919,176.0238 XLM |
0.2191 EUR |
0.2100 EUR |
0.2307 EUR |
0.2193 EUR |
| 2024-11-18 |
0.2203 EUR |
22,084,286.3238 XLM |
0.1878 EUR |
0.1855 EUR |
0.2422 EUR |
0.2127 EUR |
| 2024-11-17 |
0.1901 EUR |
13,894,321.1766 XLM |
0.2090 EUR |
0.1784 EUR |
0.2133 EUR |
0.1866 EUR |
| 2024-11-16 |
0.1792 EUR |
33,734,205.7321 XLM |
0.1380 EUR |
0.1335 EUR |
0.2289 EUR |
0.2085 EUR |
| 2024-11-15 |
0.1309 EUR |
8,753,141.4978 XLM |
0.1252 EUR |
0.1216 EUR |
0.1372 EUR |
0.1353 EUR |
| 2024-11-14 |
0.1227 EUR |
4,271,576.3013 XLM |
0.1171 EUR |
0.1153 EUR |
0.1335 EUR |
0.1296 EUR |
| 2024-11-13 |
0.1222 EUR |
4,252,148.1560 XLM |
0.1260 EUR |
0.1158 EUR |
0.1300 EUR |
0.1209 EUR |
| 2024-11-12 |
0.1133 EUR |
6,579,985.1810 XLM |
0.1065 EUR |
0.1035 EUR |
0.1239 EUR |
0.1168 EUR |
| 2024-11-11 |
0.1033 EUR |
4,076,951.0807 XLM |
0.1007 EUR |
0.1004 EUR |
0.1063 EUR |
0.1061 EUR |
| 2024-11-10 |
0.0993 EUR |
1,564,046.4520 XLM |
0.0954 EUR |
0.0950 EUR |
0.1032 EUR |
0.1028 EUR |
| 2024-11-09 |
0.0940 EUR |
736,281.4679 XLM |
0.0946 EUR |
0.0930 EUR |
0.0952 EUR |
0.0939 EUR |
| 2024-11-08 |
0.0943 EUR |
1,274,755.0922 XLM |
0.0948 EUR |
0.0935 EUR |
0.0957 EUR |
0.0941 EUR |
| 2024-11-07 |
0.0928 EUR |
1,286,909.5944 XLM |
0.0905 EUR |
0.0900 EUR |
0.0947 EUR |
0.0939 EUR |
| 2024-11-06 |
0.0894 EUR |
1,705,590.0695 XLM |
0.0859 EUR |
0.0859 EUR |
0.0907 EUR |
0.0899 EUR |
| 2024-11-05 |
0.0851 EUR |
620,792.8486 XLM |
0.0838 EUR |
0.0835 EUR |
0.0858 EUR |
0.0855 EUR |
| 2024-11-04 |
0.0838 EUR |
1,321,212.9866 XLM |
0.0835 EUR |
0.0829 EUR |
0.0845 EUR |
0.0838 EUR |
| 2024-11-03 |
0.0839 EUR |
671,736.6647 XLM |
0.0856 EUR |
0.0826 EUR |
0.0857 EUR |
0.0837 EUR |
| 2024-11-02 |
0.0854 EUR |
333,367.7179 XLM |
0.0860 EUR |
0.0846 EUR |
0.0864 EUR |
0.0855 EUR |
| 2024-11-01 |
0.0853 EUR |
866,912.7867 XLM |
0.0849 EUR |
0.0835 EUR |
0.0863 EUR |
0.0860 EUR |
| 2024-10-31 |
0.0857 EUR |
990,167.5180 XLM |
0.0874 EUR |
0.0848 EUR |
0.0874 EUR |
0.0851 EUR |
| 2024-10-30 |
0.0880 EUR |
813,306.9117 XLM |
0.0892 EUR |
0.0870 EUR |
0.0893 EUR |
0.0873 EUR |
| 2024-10-29 |
0.0883 EUR |
1,352,083.6669 XLM |
0.0871 EUR |
0.0871 EUR |
0.0897 EUR |
0.0893 EUR |
| 2024-10-28 |
0.0864 EUR |
1,062,831.8876 XLM |
0.0872 EUR |
0.0858 EUR |
0.0873 EUR |
0.0871 EUR |
| 2024-10-27 |
0.0870 EUR |
769,897.9179 XLM |
0.0872 EUR |
0.0866 EUR |
0.0879 EUR |
0.0874 EUR |
| 2024-10-26 |
0.0872 EUR |
559,485.7725 XLM |
0.0865 EUR |
0.0861 EUR |
0.0879 EUR |
0.0874 EUR |
| 2024-10-25 |
0.0889 EUR |
364,662.7812 XLM |
0.0894 EUR |
0.0873 EUR |
0.0897 EUR |
0.0878 EUR |
| 2024-10-24 |
0.0879 EUR |
993,123.4649 XLM |
0.0876 EUR |
0.0873 EUR |
0.0891 EUR |
0.0891 EUR |
| 2024-10-23 |
0.0872 EUR |
520,919.2080 XLM |
0.0881 EUR |
0.0861 EUR |
0.0886 EUR |
0.0875 EUR |
| 2024-10-22 |
0.0886 EUR |
643,246.3773 XLM |
0.0883 EUR |
0.0876 EUR |
0.0890 EUR |
0.0882 EUR |
| 2024-10-21 |
0.0888 EUR |
654,021.9805 XLM |
0.0894 EUR |
0.0875 EUR |
0.0897 EUR |
0.0889 EUR |
| 2024-10-20 |
0.0888 EUR |
238,046.6565 XLM |
0.0890 EUR |
0.0885 EUR |
0.0893 EUR |
0.0890 EUR |
| 2024-10-19 |
0.0889 EUR |
916,008.2406 XLM |
0.0890 EUR |
0.0883 EUR |
0.0897 EUR |
0.0892 EUR |
| 2024-10-18 |
0.0886 EUR |
747,689.5105 XLM |
0.0875 EUR |
0.0872 EUR |
0.0892 EUR |
0.0885 EUR |
| 2024-10-17 |
0.0876 EUR |
581,200.0891 XLM |
0.0878 EUR |
0.0867 EUR |
0.0892 EUR |
0.0873 EUR |
| 2024-10-16 |
0.0868 EUR |
1,211,790.6493 XLM |
0.0855 EUR |
0.0849 EUR |
0.0886 EUR |
0.0884 EUR |
| 2024-10-15 |
0.0852 EUR |
758,499.5675 XLM |
0.0856 EUR |
0.0837 EUR |
0.0864 EUR |
0.0851 EUR |
| 2024-10-14 |
0.0846 EUR |
435,217.2139 XLM |
0.0824 EUR |
0.0823 EUR |
0.0857 EUR |
0.0850 EUR |
| 2024-10-13 |
0.0832 EUR |
429,058.0981 XLM |
0.0840 EUR |
0.0819 EUR |
0.0840 EUR |
0.0827 EUR |
| 2024-10-12 |
0.0842 EUR |
296,087.0824 XLM |
0.0839 EUR |
0.0838 EUR |
0.0846 EUR |
0.0839 EUR |
| 2024-10-11 |
0.0837 EUR |
700,516.7716 XLM |
0.0825 EUR |
0.0824 EUR |
0.0843 EUR |
0.0840 EUR |
| 2024-10-10 |
0.0816 EUR |
903,136.0372 XLM |
0.0819 EUR |
0.0808 EUR |
0.0824 EUR |
0.0808 EUR |
| 2024-10-09 |
0.0822 EUR |
406,337.0648 XLM |
0.0821 EUR |
0.0813 EUR |
0.0827 EUR |
0.0816 EUR |
| 2024-10-08 |
0.0827 EUR |
908,202.6067 XLM |
0.0830 EUR |
0.0821 EUR |
0.0840 EUR |
0.0824 EUR |
| 2024-10-07 |
0.0841 EUR |
589,086.1629 XLM |
0.0844 EUR |
0.0828 EUR |
0.0850 EUR |
0.0835 EUR |
| 2024-10-06 |
0.0843 EUR |
250,864.8845 XLM |
0.0838 EUR |
0.0836 EUR |
0.0848 EUR |
0.0838 EUR |
| 2024-10-05 |
0.0839 EUR |
620,517.9870 XLM |
0.0837 EUR |
0.0833 EUR |
0.0845 EUR |
0.0833 EUR |