La bourse est fermée

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
0,082681-0,001316 (-1,57 %)
À partir de 03:42PM UTC. Marché ouvert.
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 déc. 20220,0819940,0827120,0819940,0826810,08268128 684 944
03 déc. 20220,0836340,0842300,0819260,0820150,08201542 766 798
02 déc. 20220,0831550,0836520,0822710,0836200,08362043 273 676
01 déc. 20220,0861540,0863010,0829120,0831440,08314443 925 509
30 nov. 20220,0858660,0873260,0851940,0861500,08615058 341 032
29 nov. 20220,0844320,0863410,0839220,0858590,08585944 614 911
28 nov. 20220,0869360,0874940,0821960,0844340,08443476 742 612
27 nov. 20220,0846570,0884700,0846180,0869500,08695069 384 125
26 nov. 20220,0857640,0867840,0841860,0846590,08465944 288 435
25 nov. 20220,0864560,0870720,0844020,0857660,08576655 914 417
24 nov. 20220,0850320,0864630,0841000,0864630,08646353 263 939
23 nov. 20220,0844040,0852200,0841030,0850230,08502353 120 520
22 nov. 20220,0823050,0845490,0806140,0843830,08438363 303 618
21 nov. 20220,0837990,0852180,0810700,0823060,08230677 548 141
20 nov. 20220,0874030,0883660,0837510,0838050,08380550 323 812
19 nov. 20220,0863660,0878730,0852040,0874080,08740838 757 310
18 nov. 20220,0872620,0879900,0855920,0863800,08638047 902 034
17 nov. 20220,0864720,0877420,0858020,0872610,08726157 584 171
16 nov. 20220,0892400,0898010,0854750,0864750,08647563 679 312
15 nov. 20220,0882890,0909720,0878350,0892280,08922882 097 413
14 nov. 20220,0855090,0883440,0811700,0882890,088289122 082 793
13 nov. 20220,0877070,0892390,0845350,0855200,08552072 731 745
12 nov. 20220,0918350,0918940,0874100,0877010,08770182 836 507
11 nov. 20220,0953820,0965650,0896120,0918330,091833114 069 936
10 nov. 20220,0827020,0990090,0825830,0953920,095392238 605 609
09 nov. 20220,0981860,0989290,0816400,0826530,082653301 813 597
08 nov. 20220,1095890,1103760,0945730,0981850,098185311 700 437
07 nov. 20220,1099620,1104910,1089520,1096030,10960389 338 385
06 nov. 20220,1137850,1143640,1099510,1099520,10995283 108 088
05 nov. 20220,1158430,1164550,1133240,1137920,113792111 566 899
04 nov. 20220,1115220,1158680,1111160,1158470,115847159 286 083
03 nov. 20220,1096750,1125580,1096240,1115170,11151777 616 268
02 nov. 20220,1112810,1111860,1085540,1096780,109678110 812 838
01 nov. 20220,1126990,1126620,1103160,1112880,11128877 853 444
31 oct. 20220,1117340,1133200,1109880,1127020,11270290 249 534
30 oct. 20220,1139050,1151900,1113160,1117270,111727100 995 293
29 oct. 20220,1130440,1155180,1122990,1139010,113901131 769 974
28 oct. 20220,1116150,1136360,1101720,1130420,11304296 531 633
27 oct. 20220,1125520,1145160,1111370,1116140,111614120 492 712
26 oct. 20220,1124040,1128980,1121550,1125430,112543100 866 874
25 oct. 20220,1116070,1136220,1107990,1124280,112428105 698 908
24 oct. 20220,1135210,1138170,1108280,1116120,11161280 431 856
23 oct. 20220,1128590,1140650,1108710,1135150,11351564 902 038
22 oct. 20220,1124950,1130210,1117110,1128580,11285850 971 795
21 oct. 20220,1125700,1124930,1107680,1124930,11249395 895 091
20 oct. 20220,1134100,1150190,1118930,1125720,11257297 412 215
19 oct. 20220,1140000,1157770,1132280,1134050,11340586 210 961
18 oct. 20220,1160820,1162710,1123220,1140000,11400094 822 537
17 oct. 20220,1165080,1174340,1152640,1160800,11608070 872 400
16 oct. 20220,1151060,1174360,1151060,1165170,11651772 403 757
15 oct. 20220,1156720,1174330,1148180,1150950,11509579 856 374
14 oct. 20220,1147850,1191770,1146800,1156720,115672126 397 125
13 oct. 20220,1199270,1199380,1103910,1147850,114785202 189 940
12 oct. 20220,1195730,1201950,1188600,1199270,11992796 744 021
11 oct. 20220,1274680,1285020,1192290,1195690,119569184 010 784
10 oct. 20220,1323520,1326050,1274930,1274930,127493150 099 630
09 oct. 20220,1295560,1326510,1282380,1323470,132347153 372 532
08 oct. 20220,1255930,1302950,1252950,1295570,129557219 407 774
07 oct. 20220,1220090,1267780,1201370,1255990,125599177 506 829
06 oct. 20220,1199990,1236350,1199770,1220030,122003145 665 319
05 oct. 20220,1193370,1207380,1185450,1200000,120000142 726 690
04 oct. 20220,1189140,1225790,1178320,1193350,119335172 790 599
03 oct. 20220,1210350,1225640,1162200,1189270,118927159 285 967
02 oct. 20220,1237990,1249590,1208340,1210430,121043193 270 986
01 oct. 20220,1167510,1245000,1166080,1237860,123786272 900 665
30 sept. 20220,1173120,1192390,1164430,1167430,116743202 067 028
29 sept. 20220,1116260,1211520,1098830,1173280,117328217 666 630
28 sept. 20220,1149660,1153740,1123330,1116180,111618161 079 972
27 sept. 20220,1181350,1211240,1145600,1149730,114973175 684 843
26 sept. 20220,1212150,1222180,1172270,1181180,118118163 387 421
25 sept. 20220,1219970,1270700,1205070,1212050,121205168 837 813
24 sept. 20220,1270100,1304270,1217510,1219820,121982220 487 730
23 sept. 20220,1250280,1346130,1209660,1270070,127007497 066 806
22 sept. 20220,1128330,1263490,1125010,1250410,125041264 415 125
21 sept. 20220,1177860,1190430,1113220,1129110,112911263 575 078
20 sept. 20220,1115200,1191960,1103180,1177820,117782299 736 035
19 sept. 20220,1070170,1116490,1039770,1115170,111517178 007 084
18 sept. 20220,1133100,1152980,1069830,1070220,107022205 679 517
17 sept. 20220,1069810,1135220,1057320,1133360,113336108 086 948
16 sept. 20220,1022080,1071540,1017720,1069670,10696794 562 194
15 sept. 20220,1053480,1062180,1018020,1022020,102202119 831 308
14 sept. 20220,1049470,1058220,1033650,1053370,105337103 912 478
13 sept. 20220,1124210,1124300,1046240,1051570,105157145 569 369
12 sept. 20220,1135420,1147550,1109360,1124160,112416126 631 820
11 sept. 20220,1132460,1146050,1122960,1135490,11354989 558 631
10 sept. 20220,1127010,1141280,1117430,1132270,113227122 947 254
09 sept. 20220,1042580,1127220,1040980,1127080,112708152 926 135
08 sept. 20220,1030290,1044550,1017120,1042670,104267104 352 872
07 sept. 20220,1009880,1033370,1000960,1030330,103033104 315 273
06 sept. 20220,1055610,1077030,1008020,1010000,101000121 567 733
05 sept. 20220,1073730,1075020,1046520,1055560,10555668 288 164
04 sept. 20220,1057700,1091560,1055030,1073770,10737772 255 053
03 sept. 20220,1049400,1061720,1046300,1057790,10577967 641 091
02 sept. 20220,1055150,1058860,1037640,1049380,10493898 040 348
01 sept. 20220,1038900,1050930,1029600,1055180,10551899 365 937
31 août 20220,1021890,1054150,1021890,1038810,10388191 504 561
30 août 20220,1057570,1066430,1007280,1021810,102181122 405 742
29 août 20220,1035610,1058470,1019080,1057530,105753118 157 173
28 août 20220,1059200,1071580,1035140,1035140,103514116 499 929
27 août 20220,1041840,1059820,1032530,1059190,105919109 840 246
*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...