Identifier on Bitstamp: xlmgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-24 |
0.0546 GBP |
48,767.1637 XLM |
0.0531 GBP |
0.0531 GBP |
0.0554 GBP |
0.0547 GBP |
| 2020-09-23 |
0.0546 GBP |
57,120.1942 XLM |
0.0563 GBP |
0.0535 GBP |
0.0563 GBP |
0.0537 GBP |
| 2020-09-22 |
0.0549 GBP |
25,757.5317 XLM |
0.0543 GBP |
0.0543 GBP |
0.0556 GBP |
0.0555 GBP |
| 2020-09-21 |
0.0556 GBP |
83,029.8618 XLM |
0.0597 GBP |
0.0541 GBP |
0.0597 GBP |
0.0547 GBP |
| 2020-09-20 |
0.0595 GBP |
5,855.7228 XLM |
0.0595 GBP |
0.0594 GBP |
0.0595 GBP |
0.0594 GBP |
| 2020-09-19 |
0.0606 GBP |
8,400.0000 XLM |
0.0600 GBP |
0.0600 GBP |
0.0609 GBP |
0.0608 GBP |
| 2020-09-18 |
0.0610 GBP |
22,867.9051 XLM |
0.0614 GBP |
0.0600 GBP |
0.0617 GBP |
0.0608 GBP |
| 2020-09-17 |
0.0616 GBP |
48,678.0795 XLM |
0.0626 GBP |
0.0609 GBP |
0.0632 GBP |
0.0616 GBP |
| 2020-09-16 |
0.0601 GBP |
77,554.6286 XLM |
0.0600 GBP |
0.0594 GBP |
0.0626 GBP |
0.0617 GBP |
| 2020-09-15 |
0.0621 GBP |
8,032.9591 XLM |
0.0631 GBP |
0.0616 GBP |
0.0631 GBP |
0.0616 GBP |
| 2020-09-14 |
0.0629 GBP |
12,119.9359 XLM |
0.0629 GBP |
0.0626 GBP |
0.0636 GBP |
0.0626 GBP |
| 2020-09-13 |
0.0644 GBP |
8,000.0000 XLM |
0.0653 GBP |
0.0624 GBP |
0.0656 GBP |
0.0629 GBP |
| 2020-09-12 |
0.0656 GBP |
121,370.7967 XLM |
0.0654 GBP |
0.0645 GBP |
0.0658 GBP |
0.0658 GBP |
| 2020-09-11 |
0.0648 GBP |
8,697.7948 XLM |
0.0640 GBP |
0.0639 GBP |
0.0655 GBP |
0.0655 GBP |
| 2020-09-10 |
0.0629 GBP |
71,392.2249 XLM |
0.0613 GBP |
0.0613 GBP |
0.0638 GBP |
0.0632 GBP |
| 2020-09-09 |
0.0606 GBP |
24,325.8017 XLM |
0.0599 GBP |
0.0599 GBP |
0.0609 GBP |
0.0606 GBP |
| 2020-09-08 |
0.0591 GBP |
64,607.7930 XLM |
0.0595 GBP |
0.0583 GBP |
0.0604 GBP |
0.0595 GBP |
| 2020-09-07 |
0.0584 GBP |
92,493.8402 XLM |
0.0591 GBP |
0.0566 GBP |
0.0591 GBP |
0.0591 GBP |
| 2020-09-06 |
0.0570 GBP |
25,418.8713 XLM |
0.0567 GBP |
0.0550 GBP |
0.0592 GBP |
0.0587 GBP |
| 2020-09-05 |
0.0573 GBP |
96,284.1712 XLM |
0.0619 GBP |
0.0553 GBP |
0.0624 GBP |
0.0562 GBP |
| 2020-09-04 |
0.0602 GBP |
754,922.5512 XLM |
0.0606 GBP |
0.0577 GBP |
0.0628 GBP |
0.0611 GBP |
| 2020-09-03 |
0.0635 GBP |
379,403.9315 XLM |
0.0698 GBP |
0.0587 GBP |
0.0698 GBP |
0.0587 GBP |
| 2020-09-02 |
0.0687 GBP |
297,671.3405 XLM |
0.0740 GBP |
0.0667 GBP |
0.0746 GBP |
0.0694 GBP |
| 2020-09-01 |
0.0738 GBP |
131,996.9386 XLM |
0.0719 GBP |
0.0719 GBP |
0.0754 GBP |
0.0739 GBP |
| 2020-08-31 |
0.0722 GBP |
376,048.8156 XLM |
0.0739 GBP |
0.0717 GBP |
0.0739 GBP |
0.0725 GBP |
| 2020-08-30 |
0.0729 GBP |
59,391.2363 XLM |
0.0728 GBP |
0.0726 GBP |
0.0735 GBP |
0.0734 GBP |
| 2020-08-29 |
0.0719 GBP |
51,314.5630 XLM |
0.0712 GBP |
0.0712 GBP |
0.0731 GBP |
0.0723 GBP |
| 2020-08-28 |
0.0713 GBP |
108,756.8213 XLM |
0.0704 GBP |
0.0704 GBP |
0.0726 GBP |
0.0713 GBP |
| 2020-08-27 |
0.0710 GBP |
345,749.8070 XLM |
0.0744 GBP |
0.0689 GBP |
0.0746 GBP |
0.0712 GBP |
| 2020-08-26 |
0.0750 GBP |
267,496.1732 XLM |
0.0738 GBP |
0.0733 GBP |
0.0760 GBP |
0.0745 GBP |
| 2020-08-25 |
0.0755 GBP |
403,696.3482 XLM |
0.0785 GBP |
0.0727 GBP |
0.0785 GBP |
0.0743 GBP |
| 2020-08-24 |
0.0800 GBP |
336,992.7932 XLM |
0.0778 GBP |
0.0775 GBP |
0.0811 GBP |
0.0788 GBP |
| 2020-08-23 |
0.0774 GBP |
49,928.4189 XLM |
0.0781 GBP |
0.0756 GBP |
0.0781 GBP |
0.0774 GBP |
| 2020-08-22 |
0.0762 GBP |
642,453.2195 XLM |
0.0757 GBP |
0.0745 GBP |
0.0783 GBP |
0.0783 GBP |
| 2020-08-21 |
0.0792 GBP |
1,419,211.7539 XLM |
0.0815 GBP |
0.0760 GBP |
0.0826 GBP |
0.0762 GBP |
| 2020-08-20 |
0.0791 GBP |
868,960.3844 XLM |
0.0784 GBP |
0.0768 GBP |
0.0810 GBP |
0.0810 GBP |
| 2020-08-19 |
0.0787 GBP |
1,443,265.3198 XLM |
0.0814 GBP |
0.0756 GBP |
0.0826 GBP |
0.0780 GBP |
| 2020-08-18 |
0.0849 GBP |
1,455,256.5719 XLM |
0.0873 GBP |
0.0803 GBP |
0.0889 GBP |
0.0818 GBP |
| 2020-08-17 |
0.0878 GBP |
2,935,170.1879 XLM |
0.0883 GBP |
0.0844 GBP |
0.0915 GBP |
0.0872 GBP |
| 2020-08-16 |
0.0826 GBP |
2,602,664.5497 XLM |
0.0820 GBP |
0.0796 GBP |
0.0879 GBP |
0.0879 GBP |
| 2020-08-15 |
0.0811 GBP |
2,370,991.1745 XLM |
0.0802 GBP |
0.0791 GBP |
0.0833 GBP |
0.0820 GBP |
| 2020-08-14 |
0.0800 GBP |
963,054.8172 XLM |
0.0776 GBP |
0.0769 GBP |
0.0817 GBP |
0.0801 GBP |
| 2020-08-13 |
0.0763 GBP |
476,502.5975 XLM |
0.0779 GBP |
0.0740 GBP |
0.0784 GBP |
0.0772 GBP |
| 2020-08-12 |
0.0753 GBP |
684,450.3062 XLM |
0.0764 GBP |
0.0734 GBP |
0.0786 GBP |
0.0778 GBP |
| 2020-08-11 |
0.0781 GBP |
661,715.6930 XLM |
0.0826 GBP |
0.0740 GBP |
0.0826 GBP |
0.0772 GBP |
| 2020-08-10 |
0.0805 GBP |
400,007.9098 XLM |
0.0807 GBP |
0.0792 GBP |
0.0814 GBP |
0.0810 GBP |
| 2020-08-09 |
0.0805 GBP |
424,369.5460 XLM |
0.0791 GBP |
0.0789 GBP |
0.0821 GBP |
0.0802 GBP |
| 2020-08-08 |
0.0789 GBP |
187,022.2186 XLM |
0.0784 GBP |
0.0784 GBP |
0.0797 GBP |
0.0791 GBP |
| 2020-08-07 |
0.0791 GBP |
698,167.1447 XLM |
0.0813 GBP |
0.0745 GBP |
0.0822 GBP |
0.0788 GBP |
| 2020-08-06 |
0.0815 GBP |
361,588.7127 XLM |
0.0816 GBP |
0.0796 GBP |
0.0824 GBP |
0.0809 GBP |