Deutsche Märkte geschlossen

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,182487-0,016911 (-8,48%)
Ab 01:53AM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 20220,1818520,1827840,1798940,1824870,182487610.278.912
21. Jan. 2022------
20. Jan. 20220,2172730,2224100,2047040,2047460,204746248.417.503
19. Jan. 20220,2245760,2256890,2159190,2173220,217322272.260.201
18. Jan. 20220,2245910,2254450,2197330,2245790,224579315.644.291
17. Jan. 20220,2269060,2274740,2197850,2245780,224578290.076.116
16. Jan. 20220,2276590,2298690,2242220,2268770,226877235.907.192
15. Jan. 20220,2333090,2346850,2261280,2277150,227715422.008.182
14. Jan. 20220,2356030,2426240,2296900,2333180,233318533.630.209
13. Jan. 20220,2470520,2522550,2356340,2356340,235634410.743.445
12. Jan. 20220,2311980,2539480,2311980,2470280,247028522.472.212
11. Jan. 20220,2233850,2311520,2198140,2311550,231155321.568.439
10. Jan. 20220,2301170,2325200,2132810,2233980,223398390.462.371
09. Jan. 20220,2254070,2321970,2240940,2301240,230124226.838.649
08. Jan. 20220,2261720,2324230,2187810,2253970,225397424.283.943
07. Jan. 20220,2372470,2373180,2234580,2261530,226153417.928.421
06. Jan. 20220,2363200,2402350,2294290,2372920,237292402.637.351
05. Jan. 20220,2478860,2601880,2283100,2363080,236308453.754.899
04. Jan. 20220,2568670,2572160,2478100,2478620,247862314.836.881
03. Jan. 20220,2565140,2600680,2536540,2567500,256750390.647.822
02. Jan. 20220,2429370,2565020,2426140,2564890,256489283.958.631
01. Jan. 20220,2351050,2429820,2346330,2429550,242955226.472.348
31. Dez. 20210,2370550,2438010,2287900,2350930,235093295.731.186
30. Dez. 20210,2350420,2426820,2302980,2369800,236980301.500.142
29. Dez. 20210,2425870,2472490,2340020,2345480,234548328.397.085
28. Dez. 20210,2635700,2636310,2421370,2427020,242702408.734.783
27. Dez. 20210,2574430,2695540,2572890,2638320,263832284.862.629
26. Dez. 20210,2553810,2595810,2513730,2574040,257404255.492.311
25. Dez. 20210,2458580,2602620,2445150,2553790,255379318.925.389
24. Dez. 20210,2539480,2543080,2439140,2460170,246017329.221.748
23. Dez. 20210,2360820,2554730,2340820,2536400,253640428.966.768
22. Dez. 20210,2371150,2451630,2358920,2359430,235943383.706.565
21. Dez. 20210,2283530,2386500,2245400,2370440,237044425.588.982
20. Dez. 20210,2255110,2430340,2226380,2285240,228524659.300.939
19. Dez. 20210,2273540,2370470,2241780,2252640,225264320.919.989
18. Dez. 20210,2269550,2368160,2233530,2270470,227047347.121.810
17. Dez. 20210,2256640,2313470,2183650,2269960,226996383.939.909
16. Dez. 20210,2417530,2430640,2252990,2257560,225756358.110.689
15. Dez. 20210,2378230,2436460,2194230,2417840,241784475.539.299
14. Dez. 20210,2244130,2393520,2203840,2315380,231538518.436.560
13. Dez. 20210,2442210,2448520,2230950,2243330,224333355.906.961
12. Dez. 20210,2424900,2489990,2361660,2442460,244246282.592.480
11. Dez. 20210,2307860,2471280,2271280,2426840,242684379.097.567
10. Dez. 20210,2428710,2488320,2299650,2307750,230775465.159.727
09. Dez. 20210,2695540,2702450,2426630,2426630,242663595.008.804
08. Dez. 20210,2545380,2706700,2517800,2698980,269898723.354.876
07. Dez. 20210,2623150,2654110,2505490,2547550,254755628.013.852
06. Dez. 20210,2476330,2629630,2196460,2623580,2623581.077.791.426
05. Dez. 20210,2559410,2600880,2298380,2481770,248177930.562.286
04. Dez. 20210,2888570,2888570,2051490,2555750,2555751.612.713.392
03. Dez. 20210,3004340,3211630,2862730,2882790,2882791.190.644.765
02. Dez. 20210,2897440,3008520,2807310,2992310,299231487.327.871
01. Dez. 20210,2962770,3050090,2883400,2896710,289671492.758.292
30. Nov. 20210,2908660,3084950,2909280,2967010,296701675.632.070
29. Nov. 20210,2867680,2963000,2861760,2909170,290917481.687.280
28. Nov. 20210,2882520,2887180,2673780,2865970,286597579.705.933
27. Nov. 20210,2905580,2958960,2839200,2884880,288488560.101.595
26. Nov. 20210,3048730,3120850,2729070,2896910,2896911.004.569.198
25. Nov. 20210,2923150,3099360,2909340,2961530,296153477.305.024
24. Nov. 20210,3035170,3036300,2870750,2974740,297474522.256.327
23. Nov. 20210,2993880,3044850,2921340,3029610,302961567.463.073
22. Nov. 20210,3051620,3157930,2947010,2994290,299429691.646.983
21. Nov. 20210,3088480,3093090,3000910,3052290,305229404.383.953
20. Nov. 20210,3137710,3177820,2989420,3089650,308965480.045.008
19. Nov. 20210,2882960,3160080,2870060,3136510,313651639.650.445
18. Nov. 20210,3060480,3135620,2767100,2886470,288647774.615.261
17. Nov. 20210,3037350,3087500,2945280,3060630,306063642.722.654
16. Nov. 20210,3321350,3321350,2928920,3039400,303940837.541.814
15. Nov. 20210,3299420,3441580,3300880,3307300,330730586.988.738
14. Nov. 20210,3309340,3338670,3214620,3298820,329882405.885.931
13. Nov. 20210,3315150,3344640,3240540,3311090,331109430.817.333
12. Nov. 20210,3420110,3447900,3190610,3316010,331601677.771.100
11. Nov. 20210,3347120,3520490,3277790,3424920,342492896.482.373
10. Nov. 20210,3558280,3821720,3200960,3354240,3354241.715.205.594
09. Nov. 20210,3262390,3626500,3227970,3554820,3554821.154.633.365
08. Nov. 20210,3146060,3269210,3142160,3258520,325852552.630.481
07. Nov. 20210,3111290,3167190,3093960,3141640,314164357.660.802
06. Nov. 20210,3112480,3154650,3035910,3109300,310930387.390.494
05. Nov. 20210,3201830,3235110,3103410,3116450,311645435.789.569
04. Nov. 20210,3316430,3362810,3167860,3199240,319924534.094.966
03. Nov. 20210,3301500,3440490,3213410,3314410,331441842.728.873
02. Nov. 20210,3156130,3298590,3132090,3297490,329749540.392.636
01. Nov. 20210,3226200,3250390,3104670,3160050,316005544.095.696
31. Okt. 20210,3102960,3361640,3091630,3226360,322636987.576.843
30. Okt. 20210,3127470,3161360,3042440,3101910,310191532.931.142
29. Okt. 20210,2933740,3139830,2919110,3128150,312815556.349.711
28. Okt. 20210,2851560,2984940,2814230,2934390,293439726.158.848
27. Okt. 20210,3217970,3235940,2710440,2851690,285169857.435.995
26. Okt. 20210,3340880,3340880,3191100,3220220,322022479.265.468
25. Okt. 20210,3200720,3331990,3188920,3331990,333199453.697.158
24. Okt. 20210,3249610,3318850,3155290,3203240,320324475.792.194
23. Okt. 20210,3196020,3252590,3165750,3252590,325259373.655.081
22. Okt. 20210,3212170,3273510,3152030,3195920,319592498.785.973
21. Okt. 20210,3361890,3416180,3204760,3205440,320544750.756.996
20. Okt. 20210,3215120,3361750,3167110,3355310,335531664.107.922
19. Okt. 20210,3269740,3294550,3154860,3214200,321420482.988.108
18. Okt. 20210,3302100,3409000,3246370,3270660,327066775.360.301
17. Okt. 20210,3420170,3469720,3158660,3299760,329976909.921.265
16. Okt. 20210,3114330,3618790,3114330,3414770,3414771.641.891.055
15. Okt. 20210,3188000,3210010,3031910,3115890,311589769.536.352
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...