Identifier on Kraken: XXLMZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.4673 EUR |
1,639,579.8148 XLM |
0.4693 EUR |
0.4548 EUR |
0.4818 EUR |
0.4720 EUR |
| 2024-12-06 |
0.4477 EUR |
2,977,308.2183 XLM |
0.4450 EUR |
0.4309 EUR |
0.4608 EUR |
0.4586 EUR |
| 2024-12-05 |
0.4626 EUR |
7,222,204.3037 XLM |
0.4655 EUR |
0.4423 EUR |
0.4773 EUR |
0.4485 EUR |
| 2024-12-04 |
0.4794 EUR |
6,730,330.8194 XLM |
0.4824 EUR |
0.4527 EUR |
0.4974 EUR |
0.4722 EUR |
| 2024-12-03 |
0.5056 EUR |
10,523,089.3756 XLM |
0.5137 EUR |
0.4577 EUR |
0.5723 EUR |
0.4951 EUR |
| 2024-12-02 |
0.5083 EUR |
8,186,755.0058 XLM |
0.5300 EUR |
0.4725 EUR |
0.5572 EUR |
0.4957 EUR |
| 2024-12-01 |
0.4872 EUR |
8,646,354.7272 XLM |
0.4966 EUR |
0.4659 EUR |
0.5309 EUR |
0.5068 EUR |
| 2024-11-30 |
0.5035 EUR |
11,014,900.9556 XLM |
0.5182 EUR |
0.4918 EUR |
0.5308 EUR |
0.5005 EUR |
| 2024-11-29 |
0.4921 EUR |
14,708,920.7255 XLM |
0.4740 EUR |
0.4611 EUR |
0.5215 EUR |
0.4996 EUR |
| 2024-11-28 |
0.4558 EUR |
11,629,141.1182 XLM |
0.4570 EUR |
0.4382 EUR |
0.4750 EUR |
0.4574 EUR |
| 2024-11-27 |
0.4571 EUR |
22,374,390.7290 XLM |
0.4162 EUR |
0.3990 EUR |
0.5050 EUR |
0.4726 EUR |
| 2024-11-26 |
0.4303 EUR |
18,205,970.6380 XLM |
0.4609 EUR |
0.3955 EUR |
0.4906 EUR |
0.4168 EUR |
| 2024-11-25 |
0.4949 EUR |
20,419,174.2590 XLM |
0.5117 EUR |
0.4569 EUR |
0.5309 EUR |
0.4821 EUR |
| 2024-11-24 |
0.5165 EUR |
36,654,658.9234 XLM |
0.4994 EUR |
0.4139 EUR |
0.6073 EUR |
0.4547 EUR |
| 2024-11-23 |
0.4443 EUR |
46,557,730.1146 XLM |
0.3261 EUR |
0.3255 EUR |
0.5260 EUR |
0.4798 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 |