Deutsche Märkte öffnen in 2 Stunden 58 Minuten

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,3028+0,0077 (+2,60%)
Ab 03:32AM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20210,29590,30470,29600,30280,3028660.215.104
30. Nov. 20210,29090,30850,29090,29670,2967675.632.070
29. Nov. 20210,28680,29630,28620,29090,2909481.687.280
28. Nov. 20210,28830,28870,26740,28660,2866579.705.933
27. Nov. 20210,29060,29590,28390,28850,2885560.101.595
26. Nov. 20210,30490,31210,27290,28970,28971.004.569.198
25. Nov. 20210,29230,30990,29090,29620,2962477.305.024
24. Nov. 20210,30350,30360,28710,29750,2975522.256.327
23. Nov. 20210,29940,30450,29210,30300,3030567.463.073
22. Nov. 20210,30520,31580,29470,29940,2994691.646.983
21. Nov. 20210,30880,30930,30010,30520,3052404.383.953
20. Nov. 20210,31380,31780,29890,30900,3090480.045.008
19. Nov. 20210,28830,31600,28700,31370,3137639.650.445
18. Nov. 20210,30600,31360,27670,28860,2886774.615.261
17. Nov. 20210,30370,30880,29450,30610,3061642.722.654
16. Nov. 20210,33210,33210,29290,30390,3039837.541.814
15. Nov. 20210,32990,34420,33010,33070,3307586.988.738
14. Nov. 20210,33090,33390,32150,32990,3299405.885.931
13. Nov. 20210,33150,33450,32410,33110,3311430.817.333
12. Nov. 20210,34200,34480,31910,33160,3316677.771.100
11. Nov. 20210,33470,35200,32780,34250,3425896.482.373
10. Nov. 20210,35580,38220,32010,33540,33541.715.205.594
09. Nov. 20210,32620,36270,32280,35550,35551.154.633.365
08. Nov. 20210,31460,32690,31420,32590,3259552.630.481
07. Nov. 20210,31110,31670,30940,31420,3142357.660.802
06. Nov. 20210,31120,31550,30360,31090,3109387.390.494
05. Nov. 20210,32020,32350,31030,31160,3116435.789.569
04. Nov. 20210,33160,33630,31680,31990,3199534.094.966
03. Nov. 20210,33020,34400,32130,33140,3314842.728.873
02. Nov. 20210,31560,32990,31320,32970,3297540.392.636
01. Nov. 20210,32260,32500,31050,31600,3160544.095.696
31. Okt. 20210,31030,33620,30920,32260,3226987.576.843
30. Okt. 20210,31270,31610,30420,31020,3102532.931.142
29. Okt. 20210,29340,31400,29190,31280,3128556.349.711
28. Okt. 20210,28520,29850,28140,29340,2934726.158.848
27. Okt. 20210,32180,32360,27100,28520,2852857.435.995
26. Okt. 20210,33410,33410,31910,32200,3220479.265.468
25. Okt. 20210,32010,33320,31890,33320,3332453.697.158
24. Okt. 20210,32500,33190,31550,32030,3203475.792.194
23. Okt. 20210,31960,32530,31660,32530,3253373.655.081
22. Okt. 20210,32120,32740,31520,31960,3196498.785.973
21. Okt. 20210,33620,34160,32050,32050,3205750.756.996
20. Okt. 20210,32150,33620,31670,33550,3355664.107.922
19. Okt. 20210,32700,32950,31550,32140,3214482.988.108
18. Okt. 20210,33020,34090,32460,32710,3271775.360.301
17. Okt. 20210,34200,34700,31590,33000,3300909.921.265
16. Okt. 20210,31140,36190,31140,34150,34151.641.891.055
15. Okt. 20210,31880,32100,30320,31160,3116769.536.352
14. Okt. 20210,31710,32900,31490,31860,3186763.308.417
13. Okt. 20210,28880,32340,28700,31700,31701.134.758.490
12. Okt. 20210,29870,29870,27780,28890,2889526.056.405
11. Okt. 20210,28710,30880,28220,29820,2982643.322.820
10. Okt. 20210,30490,30940,28570,28750,2875507.698.353
09. Okt. 20210,29030,31690,28840,30500,3050728.172.548
08. Okt. 20210,29700,30240,28890,29030,2903618.096.208
07. Okt. 20210,30960,31870,29620,29770,29771.111.609.293
06. Okt. 20210,27520,31500,26460,30670,3067943.050.975
05. Okt. 20210,26700,27640,26610,27520,2752541.996.420
04. Okt. 20210,27100,27160,25540,26660,2666492.855.307
03. Okt. 20210,27340,27830,26820,27150,2715516.437.063
02. Okt. 20210,25900,28150,25260,27340,2734556.124.563
01. Okt. 20210,24110,25920,23830,25910,2591516.792.683
30. Sept. 20210,23290,24220,23190,24090,2409365.052.135
29. Sept. 20210,21990,23940,21860,23300,2330410.878.121
28. Sept. 20210,22700,23110,21850,21970,2197324.249.392
27. Sept. 20210,23620,24180,22700,22730,2273320.333.531
26. Sept. 20210,23690,24020,22330,23560,2356370.376.307
25. Sept. 20210,24020,24390,23160,23680,2368332.863.532
24. Sept. 20210,25840,26030,23080,24040,2404494.001.240
23. Sept. 20210,25080,25830,24740,25830,2583449.916.667
22. Sept. 20210,22690,25110,22290,25100,2510508.077.913
21. Sept. 20210,24070,24480,22330,22720,2272570.780.685
20. Sept. 20210,26790,26870,23160,23960,2396719.686.378
19. Sept. 20210,27490,27700,26580,26790,2679331.695.972
18. Sept. 20210,27240,27960,26920,27500,2750364.883.227
17. Sept. 20210,28150,28290,26950,27250,2725514.808.514
16. Sept. 20210,28860,28920,27540,28100,2810540.442.900
15. Sept. 20210,28070,28930,27760,28890,2889452.671.818
14. Sept. 20210,27010,28050,26830,28050,2805415.910.875
13. Sept. 20210,28210,28490,26350,27040,2704585.022.645
12. Sept. 20210,27540,28660,26900,28200,2820470.152.383
11. Sept. 20210,26870,28150,26780,27530,2753504.485.766
10. Sept. 20210,28070,30330,26420,26880,2688904.466.288
09. Sept. 20210,27880,28870,27530,28100,2810748.744.249
08. Sept. 20210,28240,28950,25910,27880,27881.190.039.957
07. Sept. 20210,35700,35730,23610,28220,28221.928.687.272
06. Sept. 20210,33450,36320,32830,35660,35661.473.737.686
05. Sept. 20210,31150,33450,31000,33440,3344748.197.267
04. Sept. 20210,31030,32300,30750,31160,3116646.796.046
03. Sept. 20210,30260,31770,29620,31050,3105675.515.188
02. Sept. 20210,29850,31000,29740,30370,3037677.479.270
01. Sept. 20210,28810,30050,28480,29880,2988613.582.325
31. Aug. 20210,27970,30170,27770,28850,2885649.809.740
30. Aug. 20210,29130,29310,27920,27920,2792442.663.975
29. Aug. 20210,29480,29960,28970,29130,2913382.895.646
28. Aug. 20210,30300,30510,29100,29490,2949399.273.763
27. Aug. 20210,28570,30280,28080,30280,3028526.173.364
26. Aug. 20210,30500,30860,28220,28610,2861514.654.250
25. Aug. 20210,29860,30650,29110,30450,3045553.469.961
24. Aug. 20210,32300,32390,29840,29840,2984535.988.429
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...