Identifier on Bitstamp: xlmgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2871 GBP |
33,941.6461 XLM |
0.2819 GBP |
0.2802 GBP |
0.3102 GBP |
0.2807 GBP |
| 2024-12-21 |
0.2889 GBP |
28,321.3716 XLM |
0.2954 GBP |
0.2802 GBP |
0.3102 GBP |
0.2826 GBP |
| 2024-12-20 |
0.2852 GBP |
116,877.6461 XLM |
0.2962 GBP |
0.2500 GBP |
0.3110 GBP |
0.2916 GBP |
| 2024-12-19 |
0.3069 GBP |
247,197.2892 XLM |
0.3146 GBP |
0.2831 GBP |
0.3273 GBP |
0.2982 GBP |
| 2024-12-18 |
0.3327 GBP |
224,393.5986 XLM |
0.3401 GBP |
0.3134 GBP |
0.3498 GBP |
0.3170 GBP |
| 2024-12-17 |
0.3510 GBP |
119,301.3206 XLM |
0.3258 GBP |
0.3242 GBP |
0.3709 GBP |
0.3398 GBP |
| 2024-12-16 |
0.3349 GBP |
40,047.7616 XLM |
0.3407 GBP |
0.3223 GBP |
0.3477 GBP |
0.3365 GBP |
| 2024-12-15 |
0.3342 GBP |
97,668.8350 XLM |
0.3359 GBP |
0.3295 GBP |
0.3447 GBP |
0.3424 GBP |
| 2024-12-14 |
0.3389 GBP |
39,789.8443 XLM |
0.3402 GBP |
0.3268 GBP |
0.3562 GBP |
0.3369 GBP |
| 2024-12-13 |
0.3460 GBP |
86,787.9884 XLM |
0.3362 GBP |
0.3271 GBP |
0.3565 GBP |
0.3449 GBP |
| 2024-12-12 |
0.3435 GBP |
160,323.3566 XLM |
0.3398 GBP |
0.3301 GBP |
0.3524 GBP |
0.3355 GBP |
| 2024-12-11 |
0.3299 GBP |
73,826.3448 XLM |
0.3408 GBP |
0.3182 GBP |
0.3483 GBP |
0.3455 GBP |
| 2024-12-10 |
0.3080 GBP |
195,947.6949 XLM |
0.3205 GBP |
0.2856 GBP |
0.3411 GBP |
0.3359 GBP |
| 2024-12-09 |
0.3350 GBP |
300,599.3627 XLM |
0.3834 GBP |
0.2819 GBP |
0.3864 GBP |
0.3175 GBP |
| 2024-12-08 |
0.3867 GBP |
20,541.2945 XLM |
0.3925 GBP |
0.3774 GBP |
0.3928 GBP |
0.3862 GBP |
| 2024-12-07 |
0.3912 GBP |
67,409.1882 XLM |
0.3883 GBP |
0.3783 GBP |
0.4016 GBP |
0.3886 GBP |
| 2024-12-06 |
0.3702 GBP |
111,663.1123 XLM |
0.3697 GBP |
0.3586 GBP |
0.3878 GBP |
0.3878 GBP |
| 2024-12-05 |
0.3807 GBP |
81,556.1195 XLM |
0.3843 GBP |
0.3615 GBP |
0.3907 GBP |
0.3727 GBP |
| 2024-12-04 |
0.3954 GBP |
139,980.0757 XLM |
0.4068 GBP |
0.3768 GBP |
0.4095 GBP |
0.3799 GBP |
| 2024-12-03 |
0.4068 GBP |
120,718.6995 XLM |
0.4140 GBP |
0.3808 GBP |
0.4592 GBP |
0.4049 GBP |
| 2024-12-02 |
0.4356 GBP |
394,877.6371 XLM |
0.4344 GBP |
0.3920 GBP |
0.4707 GBP |
0.4222 GBP |
| 2024-12-01 |
0.4075 GBP |
169,274.0247 XLM |
0.4132 GBP |
0.3878 GBP |
0.4350 GBP |
0.4220 GBP |
| 2024-11-30 |
0.4214 GBP |
93,391.6077 XLM |
0.4283 GBP |
0.4093 GBP |
0.4359 GBP |
0.4125 GBP |
| 2024-11-29 |
0.4108 GBP |
149,981.8392 XLM |
0.3922 GBP |
0.3839 GBP |
0.4309 GBP |
0.4154 GBP |
| 2024-11-28 |
0.3832 GBP |
56,372.8140 XLM |
0.3789 GBP |
0.3663 GBP |
0.3963 GBP |
0.3916 GBP |
| 2024-11-27 |
0.3875 GBP |
161,307.5684 XLM |
0.3470 GBP |
0.3362 GBP |
0.4206 GBP |
0.3804 GBP |
| 2024-11-26 |
0.3724 GBP |
194,362.8275 XLM |
0.3806 GBP |
0.3386 GBP |
0.4077 GBP |
0.3562 GBP |
| 2024-11-25 |
0.3978 GBP |
418,946.6730 XLM |
0.4234 GBP |
0.3793 GBP |
0.4404 GBP |
0.3894 GBP |
| 2024-11-24 |
0.4111 GBP |
939,868.1892 XLM |
0.4095 GBP |
0.3355 GBP |
0.5000 GBP |
0.4235 GBP |
| 2024-11-23 |
0.3630 GBP |
281,588.5783 XLM |
0.2714 GBP |
0.2696 GBP |
0.4354 GBP |
0.3939 GBP |
| 2024-11-22 |
0.2442 GBP |
155,086.1079 XLM |
0.2100 GBP |
0.2035 GBP |
0.2800 GBP |
0.2699 GBP |
| 2024-11-21 |
0.1915 GBP |
85,885.4428 XLM |
0.1932 GBP |
0.1833 GBP |
0.2032 GBP |
0.2001 GBP |
| 2024-11-20 |
0.1966 GBP |
292,504.2816 XLM |
0.1832 GBP |
0.1815 GBP |
0.2120 GBP |
0.1974 GBP |
| 2024-11-19 |
0.1849 GBP |
85,603.4223 XLM |
0.1817 GBP |
0.1780 GBP |
0.1918 GBP |
0.1836 GBP |
| 2024-11-18 |
0.1852 GBP |
535,387.7844 XLM |
0.1628 GBP |
0.1607 GBP |
0.2000 GBP |
0.1868 GBP |
| 2024-11-17 |
0.1607 GBP |
118,377.2567 XLM |
0.1749 GBP |
0.1504 GBP |
0.1778 GBP |
0.1565 GBP |
| 2024-11-16 |
0.1432 GBP |
343,898.2145 XLM |
0.1158 GBP |
0.1124 GBP |
0.1888 GBP |
0.1676 GBP |
| 2024-11-15 |
0.1076 GBP |
310,463.5038 XLM |
0.1041 GBP |
0.1015 GBP |
0.1167 GBP |
0.1167 GBP |
| 2024-11-14 |
0.1007 GBP |
457,533.5471 XLM |
0.0981 GBP |
0.0963 GBP |
0.1088 GBP |
0.1078 GBP |
| 2024-11-13 |
0.1012 GBP |
90,213.2365 XLM |
0.1042 GBP |
0.0963 GBP |
0.1100 GBP |
0.1001 GBP |
| 2024-11-12 |
0.0950 GBP |
116,781.7403 XLM |
0.0885 GBP |
0.0885 GBP |
0.1076 GBP |
0.1076 GBP |
| 2024-11-11 |
0.0858 GBP |
46,662.8653 XLM |
0.0843 GBP |
0.0838 GBP |
0.0881 GBP |
0.0865 GBP |
| 2024-11-10 |
0.0824 GBP |
167,819.9057 XLM |
0.0799 GBP |
0.0779 GBP |
0.0866 GBP |
0.0866 GBP |
| 2024-11-09 |
0.0781 GBP |
66,592.2709 XLM |
0.0782 GBP |
0.0777 GBP |
0.0784 GBP |
0.0779 GBP |
| 2024-11-08 |
0.0784 GBP |
73,396.0774 XLM |
0.0778 GBP |
0.0776 GBP |
0.0793 GBP |
0.0784 GBP |
| 2024-11-07 |
0.0771 GBP |
101,180.4949 XLM |
0.0751 GBP |
0.0751 GBP |
0.0783 GBP |
0.0781 GBP |
| 2024-11-06 |
0.0750 GBP |
26,602.8194 XLM |
0.0746 GBP |
0.0745 GBP |
0.0755 GBP |
0.0751 GBP |
| 2024-11-05 |
0.0713 GBP |
22,121.7296 XLM |
0.0713 GBP |
0.0709 GBP |
0.0718 GBP |
0.0716 GBP |
| 2024-11-04 |
0.0703 GBP |
62,169.6093 XLM |
0.0698 GBP |
0.0696 GBP |
0.0711 GBP |
0.0696 GBP |
| 2024-11-03 |
0.0700 GBP |
75,775.4393 XLM |
0.0712 GBP |
0.0696 GBP |
0.0712 GBP |
0.0699 GBP |