La bourse ferme dans 5 h 41 min

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
0,118641+0,004086 (+3,57 %)
À partir de 10:47AM UTC. Marché ouvert.
Durée:
08 déc. 2022 - 08 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 20230,1169380,1186940,1169550,1186410,11864186 063 080
07 déc. 20230,1134250,1167040,1124450,1165110,116511104 745 272
06 déc. 20230,1127850,1133080,1106840,1134240,11342496 387 955
05 déc. 20230,1120960,1150950,1106750,1127830,112783124 284 626
04 déc. 20230,1117260,1129080,1111040,1121000,11210061 873 096
03 déc. 20230,1099730,1118110,1096900,1117260,11172659 197 304
02 déc. 20230,1086290,1102950,1082430,1099770,10997754 717 665
01 déc. 20230,1080650,1095770,1084830,1086250,10862563 843 919
30 nov. 20230,1076200,1094130,1077630,1080620,10806259 458 662
29 nov. 20230,1063190,1080830,1052220,1076100,10761071 223 519
28 nov. 20230,1096850,1102870,1048900,1063220,10632275 607 538
27 nov. 20230,1105060,1124020,1092100,1096970,10969787 856 362
26 nov. 20230,1078070,1108770,1074860,1105010,11050149 952 834
25 nov. 20230,1075190,1087230,1072000,1078080,10780855 339 015
24 nov. 20230,1084950,1089870,1060230,1075190,10751965 513 379
23 nov. 20230,1042540,1087500,1039910,1084970,10849761 874 645
22 nov. 20230,1094200,1098480,1036540,1042630,10426382 081 827
21 nov. 20230,1110980,1115130,1084210,1094200,10942059 445 758
20 nov. 20230,1092050,1111550,1080240,1110970,11109753 761 608
19 nov. 20230,1082590,1093720,1053280,1092030,10920359 945 603
18 nov. 20230,1092320,1108930,1055000,1082340,108234100 851 445
17 nov. 20230,1120870,1135530,1078760,1092230,109223111 709 425
16 nov. 20230,1084440,1122790,1076950,1120960,11209693 543 448
15 nov. 20230,1143820,1144900,1064830,1084360,108436123 762 669
14 nov. 20230,1161960,1270380,1125970,1143820,114382203 593 706
13 nov. 20230,1167870,1180750,1144040,1161800,11618095 238 503
12 nov. 20230,1157930,1189050,1131900,1167770,116777126 219 715
11 nov. 20230,1152820,1161980,1128500,1157960,115796123 066 927
10 nov. 20230,1194260,1214950,1119250,1152670,115267198 669 243
09 nov. 20230,1184460,1206780,1176350,1194150,11941596 910 056
08 nov. 20230,1222630,1223340,1151200,1184530,118453112 006 493
07 nov. 20230,1173040,1253940,1170350,1222550,122255162 738 587
06 nov. 20230,1151240,1192260,1147090,1173160,117316116 828 182
05 nov. 20230,1141360,1157500,1130930,1151270,11512755 908 372
04 nov. 20230,1128290,1156370,1100050,1141360,114136109 862 410
03 nov. 20230,1156810,1165340,1112390,1128390,112839122 849 914
02 nov. 20230,1146490,1163100,1115390,1156730,115673125 744 219
01 nov. 20230,1121530,1167340,1094470,1146520,114652153 125 956
31 oct. 20230,1096140,1129110,1086530,1121600,11216089 215 631
30 oct. 20230,1078640,1105840,1067690,1096240,10962452 065 559
29 oct. 20230,1060270,1080400,1059110,1078680,10786842 656 938
28 oct. 20230,1071080,1071830,1045120,1060520,10605274 514 364
27 oct. 20230,1081800,1105270,1053830,1071010,107101103 080 581
26 oct. 20230,1079190,1090720,1061910,1081790,108179100 688 426
25 oct. 20230,1085860,1132160,1069070,1078980,107898189 671 321
24 oct. 20230,1048330,1085910,1045830,1085910,108591130 442 784
23 oct. 20230,1044620,1056160,1023400,1045290,10452968 575 927
22 oct. 20230,1015230,1059640,1014460,1044570,10445770 654 528
21 oct. 20230,1014120,1036000,1007740,1015210,10152190 197 422
20 oct. 20230,0980040,1016750,0971670,1014130,10141377 841 034
19 oct. 20230,0975190,0989090,0975280,0980040,09800451 964 529
18 oct. 20230,1019850,1019850,0974160,0975210,09752161 973 317
17 oct. 20230,1010190,1044700,1009480,1020050,10200579 358 784
16 oct. 20230,0992140,1011090,0990260,1010160,10101642 346 531
15 oct. 20230,0979180,0993410,0979180,0992160,09921636 201 608
14 oct. 20230,0972250,0984340,0972890,0979080,09790846 565 952
13 oct. 20230,0972270,0972510,0953310,0972240,09722450 015 447
12 oct. 20230,0983790,0988830,0961550,0972320,09723249 877 931
11 oct. 20230,1002180,1002770,0978250,0983770,09837744 887 901
10 oct. 20230,1048180,1051990,0995930,1002210,10022167 572 683
09 oct. 20230,1049390,1051840,1046140,1048180,10481831 420 112
08 oct. 20230,1055180,1057790,1043820,1049360,10493629 355 455
07 oct. 20230,1049790,1060110,1047940,1055180,10551836 571 236
06 oct. 20230,1071330,1071330,1049860,1049880,10498840 903 085
05 oct. 20230,1093330,1100390,1066630,1071260,10712684 671 872
04 oct. 20230,1065920,1106040,1054610,1093100,109310103 243 627
03 oct. 20230,1082740,1087350,1054990,1066080,10660872 308 450
02 oct. 20230,1061640,1085010,1060720,1082770,10827745 760 977
01 oct. 20230,1066510,1066510,1050350,1061690,10616946 811 084
30 sept. 20230,1081020,1117420,1065970,1066510,106651104 440 842
29 sept. 20230,1070700,1082930,1068290,1081060,10810639 892 454
28 sept. 20230,1058220,1084060,1055160,1070730,10707346 197 833
27 sept. 20230,1066780,1067000,1049650,1058230,10582337 435 366
26 sept. 20230,1054260,1063460,1043480,1066860,10668647 719 446
25 sept. 20230,1071020,1071020,1053290,1054260,10542636 589 267
24 sept. 20230,1073510,1080280,1060930,1071030,10710331 174 744
23 sept. 20230,1067960,1083430,1066600,1073340,10733447 386 275
22 sept. 20230,1098250,1098250,1050010,1067950,106795318 843 672
21 sept. 20230,1109210,1115440,1092160,1098310,10983156 460 953
20 sept. 20230,1104080,1124100,1099890,1109180,11091849 086 530
19 sept. 20230,1089020,1119180,1083050,1104070,11040753 765 919
18 sept. 20230,1118590,1118660,1086170,1089010,10890149 386 327
17 sept. 20230,1127790,1135580,1108060,1118590,11185943 995 043
16 sept. 20230,1130260,1141500,1104090,1127860,11278663 626 086
15 sept. 20230,1125600,1133320,1110000,1130260,11302666 098 175
14 sept. 20230,1128450,1139270,1112510,1125580,11255880 221 087
13 sept. 20230,1194730,1230270,1121160,1128480,112848131 285 212
12 sept. 20230,1247760,1253160,1159780,1194740,119474134 128 533
11 sept. 20230,1229400,1253200,1195820,1247820,124782142 802 040
10 sept. 20230,1184970,1240500,1178850,1229480,122948119 395 828
09 sept. 20230,1173080,1186880,1147050,1184970,11849784 708 170
08 sept. 20230,1155660,1173080,1136760,1173080,11730883 495 490
07 sept. 20230,1141450,1155670,1100130,1155670,11556794 308 410
06 sept. 20230,1152610,1196590,1134300,1141440,114144120 434 385
05 sept. 20230,1103200,1166790,1099660,1152530,115253147 247 107
04 sept. 20230,1052270,1114790,1049430,1103610,110361102 152 875
03 sept. 20230,1057250,1059840,1034910,1052190,10521958 040 626
02 sept. 20230,1060590,1080620,1047890,1057130,10571374 322 572
01 sept. 20230,1101800,1112050,1052570,1060510,10605183 913 675
31 août 20230,1143720,1144720,1101730,1101740,11017467 179 571
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...