Advertisement
Advertisement
U.S. Markets close in 2 hrs 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.3324+0.0102 (+3.16%)
As of 6:56PM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20210.31950.33420.31680.33240.3324596,264,000
Oct 19, 20210.32700.32950.31550.32140.3214482,988,108
Oct 18, 20210.33020.34090.32460.32710.3271775,360,301
Oct 17, 20210.34200.34700.31590.33000.3300909,921,265
Oct 16, 20210.31140.36190.31140.34150.34151,641,891,055
Oct 15, 20210.31880.32100.30320.31160.3116769,536,352
Oct 14, 20210.31710.32900.31490.31860.3186763,308,417
Oct 13, 20210.28880.32340.28700.31700.31701,134,758,490
Oct 12, 20210.29870.29870.27780.28890.2889526,056,405
Oct 11, 20210.28710.30880.28220.29820.2982643,322,820
Oct 10, 20210.30490.30940.28570.28750.2875507,698,353
Oct 09, 20210.29030.31690.28840.30500.3050728,172,548
Oct 08, 20210.29700.30240.28890.29030.2903618,096,208
Oct 07, 20210.30960.31870.29620.29770.29771,111,609,293
Oct 06, 20210.27520.31500.26460.30670.3067943,050,975
Oct 05, 20210.26700.27640.26610.27520.2752541,996,420
Oct 04, 20210.27100.27160.25540.26660.2666492,855,307
Oct 03, 20210.27340.27830.26820.27150.2715516,437,063
Oct 02, 20210.25900.28150.25260.27340.2734556,124,563
Oct 01, 20210.24110.25920.23830.25910.2591516,792,683
Sep 30, 20210.23290.24220.23190.24090.2409365,052,135
Sep 29, 20210.21990.23940.21860.23300.2330410,878,121
Sep 28, 20210.22700.23110.21850.21970.2197324,249,392
Sep 27, 20210.23620.24180.22700.22730.2273320,333,531
Sep 26, 20210.23690.24020.22330.23560.2356370,376,307
Sep 25, 20210.24020.24390.23160.23680.2368332,863,532
Sep 24, 20210.25840.26030.23080.24040.2404494,001,240
Sep 23, 20210.25080.25830.24740.25830.2583449,916,667
Sep 22, 20210.22690.25110.22290.25100.2510508,077,913
Sep 21, 20210.24070.24480.22330.22720.2272570,780,685
Sep 20, 20210.26790.26870.23160.23960.2396719,686,378
Sep 19, 20210.27490.27700.26580.26790.2679331,695,972
Sep 18, 20210.27240.27960.26920.27500.2750364,883,227
Sep 17, 20210.28150.28290.26950.27250.2725514,808,514
Sep 16, 20210.28860.28920.27540.28100.2810540,442,900
Sep 15, 20210.28070.28930.27760.28890.2889452,671,818
Sep 14, 20210.27010.28050.26830.28050.2805415,910,875
Sep 13, 20210.28210.28490.26350.27040.2704585,022,645
Sep 12, 20210.27540.28660.26900.28200.2820470,152,383
Sep 11, 20210.26870.28150.26780.27530.2753504,485,766
Sep 10, 20210.28070.30330.26420.26880.2688904,466,288
Sep 09, 20210.27880.28870.27530.28100.2810748,744,249
Sep 08, 20210.28240.28950.25910.27880.27881,190,039,957
Sep 07, 20210.35700.35730.23610.28220.28221,928,687,272
Sep 06, 20210.33450.36320.32830.35660.35661,473,737,686
Sep 05, 20210.31150.33450.31000.33440.3344748,197,267
Sep 04, 20210.31030.32300.30750.31160.3116646,796,046
Sep 03, 20210.30260.31770.29620.31050.3105675,515,188
Sep 02, 20210.29850.31000.29740.30370.3037677,479,270
Sep 01, 20210.28810.30050.28480.29880.2988613,582,325
Aug 31, 20210.27970.30170.27770.28850.2885649,809,740
Aug 30, 20210.29130.29310.27920.27920.2792442,663,975
Aug 29, 20210.29480.29960.28970.29130.2913382,895,646
Aug 28, 20210.30300.30510.29100.29490.2949399,273,763
Aug 27, 20210.28570.30280.28080.30280.3028526,173,364
Aug 26, 20210.30500.30860.28220.28610.2861514,654,250
Aug 25, 20210.29860.30650.29110.30450.3045553,469,961
Aug 24, 20210.32300.32390.29840.29840.2984535,988,429
Aug 23, 20210.31860.33020.31710.32250.3225674,371,182
Aug 22, 20210.31780.33260.30970.31900.3190512,776,940
Aug 21, 20210.32910.32910.31570.31780.3178424,004,648
Aug 20, 20210.31430.33150.30870.32930.3293666,793,122
Aug 19, 20210.29260.31520.28460.31440.3144629,037,592
Aug 18, 20210.29140.30610.27950.29300.2930607,006,241
Aug 17, 20210.31590.32660.29050.29180.2918736,129,409
Aug 16, 20210.33150.34750.31590.31690.3169901,790,895
Aug 15, 20210.33520.34160.31440.33200.33201,034,019,838
Aug 14, 20210.30520.33850.29910.33490.33491,208,269,580
Aug 13, 20210.28030.31090.27660.30520.3052884,429,784
Aug 12, 20210.28780.30050.26910.27890.2789923,890,899
Aug 11, 20210.26460.29970.26420.28770.28771,006,233,635
Aug 10, 20210.25470.26820.25180.26450.2645584,674,024
Aug 09, 20210.24440.25990.23840.25490.2549529,579,515
Aug 08, 20210.26120.26600.24300.24460.2446512,852,816
Aug 07, 20210.24240.26420.24010.26040.2604769,201,065
Aug 06, 20210.23690.24330.23260.24210.2421450,852,888
Aug 05, 20210.23700.23850.22510.23700.2370495,881,490
Aug 04, 20210.23150.23980.22430.23680.2368405,570,786
Aug 03, 20210.23130.23490.22320.23100.2310412,419,925
Aug 02, 20210.23230.24050.22670.23130.2313464,714,392
Aug 01, 20210.23990.25310.23070.23280.2328530,474,319
Jul 31, 20210.23540.24410.23070.24070.2407457,085,578
Jul 30, 20210.22910.23990.22190.23550.2355458,849,161
Jul 29, 20210.22790.23120.22150.22900.2290377,986,109
Jul 28, 20210.22270.23810.21890.22700.2270585,801,733
Jul 27, 20210.22090.22860.21290.22260.2226394,363,554
Jul 26, 20210.22240.24120.21800.22150.2215602,242,365
Jul 25, 20210.22720.22730.21590.22230.2223296,238,194
Jul 24, 20210.22840.23100.22210.22740.2274394,668,610
Jul 23, 20210.22410.23520.21170.22890.2289707,723,199
Jul 22, 20210.19360.22760.19010.22390.2239821,952,929
Jul 21, 20210.18010.19510.17600.19320.1932346,987,798
Jul 20, 20210.17950.18300.16900.18030.1803339,740,109
Jul 19, 20210.19510.19610.17940.17940.1794260,080,090
Jul 18, 20210.19740.20380.19320.19530.1953276,940,779
Jul 17, 20210.19940.20180.19370.19740.1974361,966,249
Jul 16, 20210.20380.21800.19790.20030.2003622,069,027
Jul 15, 20210.20310.20580.19220.20400.2040314,952,649
Jul 14, 20210.19770.20700.18650.20290.2029351,751,349
Jul 13, 20210.20140.20480.19370.19770.1977263,672,119
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement