Identifier on Bitstamp: xlmgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.2966 GBP |
487,573.7507 XLM |
0.2961 GBP |
0.2898 GBP |
0.3064 GBP |
0.2961 GBP |
| 2021-06-01 |
0.2906 GBP |
925,608.9703 XLM |
0.2862 GBP |
0.2749 GBP |
0.3163 GBP |
0.2951 GBP |
| 2021-05-31 |
0.2726 GBP |
1,319,830.6528 XLM |
0.2639 GBP |
0.2568 GBP |
0.2888 GBP |
0.2838 GBP |
| 2021-05-30 |
0.2669 GBP |
1,047,904.4014 XLM |
0.2570 GBP |
0.2464 GBP |
0.2820 GBP |
0.2641 GBP |
| 2021-05-29 |
0.2619 GBP |
1,633,674.5014 XLM |
0.2806 GBP |
0.2441 GBP |
0.2887 GBP |
0.2606 GBP |
| 2021-05-28 |
0.2746 GBP |
1,052,092.7044 XLM |
0.2958 GBP |
0.2586 GBP |
0.2958 GBP |
0.2776 GBP |
| 2021-05-27 |
0.3025 GBP |
940,550.2158 XLM |
0.3124 GBP |
0.2918 GBP |
0.3147 GBP |
0.2996 GBP |
| 2021-05-26 |
0.3184 GBP |
1,038,102.9960 XLM |
0.3021 GBP |
0.3013 GBP |
0.3388 GBP |
0.3115 GBP |
| 2021-05-25 |
0.3047 GBP |
1,083,534.9974 XLM |
0.3093 GBP |
0.2904 GBP |
0.3253 GBP |
0.3024 GBP |
| 2021-05-24 |
0.2994 GBP |
1,535,660.9416 XLM |
0.2590 GBP |
0.2555 GBP |
0.3192 GBP |
0.3011 GBP |
| 2021-05-23 |
0.2396 GBP |
2,521,287.3800 XLM |
0.2730 GBP |
0.1948 GBP |
0.2829 GBP |
0.2545 GBP |
| 2021-05-22 |
0.2845 GBP |
1,120,682.0404 XLM |
0.2888 GBP |
0.2600 GBP |
0.2968 GBP |
0.2773 GBP |
| 2021-05-21 |
0.3139 GBP |
652,109.9119 XLM |
0.3515 GBP |
0.2661 GBP |
0.3588 GBP |
0.2962 GBP |
| 2021-05-20 |
0.3498 GBP |
863,876.0625 XLM |
0.3246 GBP |
0.2916 GBP |
0.3760 GBP |
0.3461 GBP |
| 2021-05-19 |
0.3622 GBP |
1,869,119.8400 XLM |
0.4570 GBP |
0.2269 GBP |
0.4619 GBP |
0.3325 GBP |
| 2021-05-18 |
0.4623 GBP |
991,444.9264 XLM |
0.4480 GBP |
0.4480 GBP |
0.4927 GBP |
0.4536 GBP |
| 2021-05-17 |
0.4738 GBP |
1,063,120.3432 XLM |
0.4919 GBP |
0.4420 GBP |
0.5040 GBP |
0.4569 GBP |
| 2021-05-16 |
0.5231 GBP |
1,721,694.6165 XLM |
0.4802 GBP |
0.4700 GBP |
0.5642 GBP |
0.4981 GBP |
| 2021-05-15 |
0.4921 GBP |
2,213,923.8285 XLM |
0.4770 GBP |
0.4663 GBP |
0.5289 GBP |
0.4937 GBP |
| 2021-05-14 |
0.4815 GBP |
940,420.9679 XLM |
0.4679 GBP |
0.4540 GBP |
0.5036 GBP |
0.4762 GBP |
| 2021-05-13 |
0.4331 GBP |
1,774,664.2209 XLM |
0.4231 GBP |
0.3874 GBP |
0.4676 GBP |
0.4469 GBP |
| 2021-05-12 |
0.4733 GBP |
715,592.7277 XLM |
0.5215 GBP |
0.4400 GBP |
0.5215 GBP |
0.4421 GBP |
| 2021-05-11 |
0.4742 GBP |
928,746.1946 XLM |
0.4685 GBP |
0.4400 GBP |
0.5220 GBP |
0.5030 GBP |
| 2021-05-10 |
0.4956 GBP |
1,401,513.4860 XLM |
0.4550 GBP |
0.4354 GBP |
0.5504 GBP |
0.4860 GBP |
| 2021-05-09 |
0.4371 GBP |
578,125.0189 XLM |
0.4416 GBP |
0.4142 GBP |
0.4527 GBP |
0.4428 GBP |
| 2021-05-08 |
0.4442 GBP |
291,769.4024 XLM |
0.4461 GBP |
0.4335 GBP |
0.4533 GBP |
0.4461 GBP |
| 2021-05-07 |
0.4625 GBP |
324,495.2232 XLM |
0.4638 GBP |
0.4391 GBP |
0.4955 GBP |
0.4449 GBP |
| 2021-05-06 |
0.4572 GBP |
716,330.5547 XLM |
0.4375 GBP |
0.4292 GBP |
0.4960 GBP |
0.4815 GBP |
| 2021-05-05 |
0.4112 GBP |
1,162,466.7765 XLM |
0.3597 GBP |
0.3597 GBP |
0.4432 GBP |
0.4320 GBP |
| 2021-05-04 |
0.3783 GBP |
794,359.5140 XLM |
0.3963 GBP |
0.3589 GBP |
0.3963 GBP |
0.3624 GBP |
| 2021-05-03 |
0.4003 GBP |
375,158.2912 XLM |
0.4053 GBP |
0.3900 GBP |
0.4126 GBP |
0.3987 GBP |
| 2021-05-02 |
0.3839 GBP |
879,203.0055 XLM |
0.3933 GBP |
0.3724 GBP |
0.4042 GBP |
0.3964 GBP |
| 2021-05-01 |
0.3798 GBP |
492,377.2011 XLM |
0.3843 GBP |
0.3723 GBP |
0.3906 GBP |
0.3883 GBP |
| 2021-04-30 |
0.3789 GBP |
767,130.6829 XLM |
0.3506 GBP |
0.3492 GBP |
0.3885 GBP |
0.3840 GBP |
| 2021-04-29 |
0.3495 GBP |
269,036.0586 XLM |
0.3546 GBP |
0.3456 GBP |
0.3629 GBP |
0.3534 GBP |
| 2021-04-28 |
0.3563 GBP |
226,993.9287 XLM |
0.3671 GBP |
0.3445 GBP |
0.3754 GBP |
0.3554 GBP |
| 2021-04-27 |
0.3637 GBP |
371,430.6912 XLM |
0.3456 GBP |
0.3451 GBP |
0.3756 GBP |
0.3654 GBP |
| 2021-04-26 |
0.3303 GBP |
547,028.7578 XLM |
0.3074 GBP |
0.3074 GBP |
0.3506 GBP |
0.3477 GBP |
| 2021-04-25 |
0.3088 GBP |
455,158.1078 XLM |
0.3049 GBP |
0.2918 GBP |
0.3206 GBP |
0.2996 GBP |
| 2021-04-24 |
0.3136 GBP |
567,927.9088 XLM |
0.3217 GBP |
0.2979 GBP |
0.3281 GBP |
0.3091 GBP |
| 2021-04-23 |
0.3018 GBP |
909,926.3641 XLM |
0.3215 GBP |
0.2748 GBP |
0.3277 GBP |
0.3226 GBP |
| 2021-04-22 |
0.3478 GBP |
883,623.2585 XLM |
0.3529 GBP |
0.3208 GBP |
0.3708 GBP |
0.3292 GBP |
| 2021-04-21 |
0.3671 GBP |
320,605.7972 XLM |
0.3849 GBP |
0.3500 GBP |
0.3852 GBP |
0.3500 GBP |
| 2021-04-20 |
0.3552 GBP |
501,891.7879 XLM |
0.3501 GBP |
0.3378 GBP |
0.3801 GBP |
0.3754 GBP |
| 2021-04-19 |
0.3828 GBP |
391,260.2822 XLM |
0.3888 GBP |
0.3518 GBP |
0.4070 GBP |
0.3656 GBP |
| 2021-04-18 |
0.3842 GBP |
750,829.0331 XLM |
0.4329 GBP |
0.3300 GBP |
0.4420 GBP |
0.3946 GBP |
| 2021-04-17 |
0.4424 GBP |
448,065.9550 XLM |
0.4421 GBP |
0.4300 GBP |
0.4683 GBP |
0.4420 GBP |
| 2021-04-16 |
0.4419 GBP |
817,776.0250 XLM |
0.4647 GBP |
0.4116 GBP |
0.4702 GBP |
0.4406 GBP |
| 2021-04-15 |
0.4576 GBP |
225,906.5982 XLM |
0.4571 GBP |
0.4466 GBP |
0.4717 GBP |
0.4717 GBP |
| 2021-04-14 |
0.4619 GBP |
400,536.1911 XLM |
0.4816 GBP |
0.4261 GBP |
0.5005 GBP |
0.4618 GBP |