Identifier on Kraken: XXLMZGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.3827 GBP |
192,490.8291 XLM |
0.3955 GBP |
0.3741 GBP |
0.3955 GBP |
0.3855 GBP |
| 2024-12-07 |
0.3889 GBP |
384,331.2531 XLM |
0.3881 GBP |
0.3770 GBP |
0.4007 GBP |
0.3873 GBP |
| 2024-12-06 |
0.3722 GBP |
337,801.2327 XLM |
0.3680 GBP |
0.3572 GBP |
0.3847 GBP |
0.3804 GBP |
| 2024-12-05 |
0.3817 GBP |
390,451.4756 XLM |
0.3845 GBP |
0.3685 GBP |
0.3933 GBP |
0.3708 GBP |
| 2024-12-04 |
0.3975 GBP |
629,129.1418 XLM |
0.4004 GBP |
0.3728 GBP |
0.4107 GBP |
0.3899 GBP |
| 2024-12-03 |
0.4193 GBP |
1,020,450.5914 XLM |
0.4232 GBP |
0.3800 GBP |
0.4743 GBP |
0.4071 GBP |
| 2024-12-02 |
0.4098 GBP |
1,102,423.8771 XLM |
0.4359 GBP |
0.3913 GBP |
0.4600 GBP |
0.4218 GBP |
| 2024-12-01 |
0.4050 GBP |
809,093.6525 XLM |
0.4122 GBP |
0.3827 GBP |
0.4385 GBP |
0.4207 GBP |
| 2024-11-30 |
0.4191 GBP |
759,164.0216 XLM |
0.4286 GBP |
0.3971 GBP |
0.4400 GBP |
0.4175 GBP |
| 2024-11-29 |
0.4117 GBP |
1,121,892.5066 XLM |
0.3899 GBP |
0.3820 GBP |
0.4341 GBP |
0.4161 GBP |
| 2024-11-28 |
0.3814 GBP |
549,518.3756 XLM |
0.3817 GBP |
0.3618 GBP |
0.4000 GBP |
0.3869 GBP |
| 2024-11-27 |
0.3863 GBP |
1,347,967.9135 XLM |
0.3474 GBP |
0.3337 GBP |
0.4216 GBP |
0.3970 GBP |
| 2024-11-26 |
0.3646 GBP |
1,965,101.6558 XLM |
0.3842 GBP |
0.3307 GBP |
0.4087 GBP |
0.3609 GBP |
| 2024-11-25 |
0.4096 GBP |
1,338,479.5796 XLM |
0.4171 GBP |
0.3762 GBP |
0.4400 GBP |
0.3878 GBP |
| 2024-11-24 |
0.4208 GBP |
3,019,442.3768 XLM |
0.4099 GBP |
0.3403 GBP |
0.5043 GBP |
0.4616 GBP |
| 2024-11-23 |
0.3631 GBP |
3,851,776.6413 XLM |
0.2722 GBP |
0.2722 GBP |
0.4629 GBP |
0.3871 GBP |
| 2024-11-22 |
0.2396 GBP |
1,829,391.7141 XLM |
0.2082 GBP |
0.2081 GBP |
0.2798 GBP |
0.2746 GBP |
| 2024-11-21 |
0.1902 GBP |
486,353.0236 XLM |
0.1946 GBP |
0.1818 GBP |
0.2059 GBP |
0.1939 GBP |
| 2024-11-20 |
0.1996 GBP |
1,634,563.9014 XLM |
0.1840 GBP |
0.1797 GBP |
0.2400 GBP |
0.1976 GBP |
| 2024-11-19 |
0.1845 GBP |
853,281.3087 XLM |
0.1823 GBP |
0.1757 GBP |
0.2190 GBP |
0.1791 GBP |
| 2024-11-18 |
0.1891 GBP |
1,366,934.5920 XLM |
0.1562 GBP |
0.1562 GBP |
0.2007 GBP |
0.1818 GBP |
| 2024-11-17 |
0.1589 GBP |
504,256.6718 XLM |
0.1750 GBP |
0.1496 GBP |
0.1771 GBP |
0.1504 GBP |
| 2024-11-16 |
0.1442 GBP |
1,053,713.3093 XLM |
0.1156 GBP |
0.1120 GBP |
0.2000 GBP |
0.1666 GBP |
| 2024-11-15 |
0.1082 GBP |
555,449.7218 XLM |
0.1042 GBP |
0.1017 GBP |
0.1143 GBP |
0.1084 GBP |
| 2024-11-14 |
0.1038 GBP |
383,022.5100 XLM |
0.0978 GBP |
0.0964 GBP |
0.1107 GBP |
0.1031 GBP |
| 2024-11-13 |
0.1029 GBP |
492,673.3215 XLM |
0.1061 GBP |
0.0955 GBP |
0.1082 GBP |
0.0974 GBP |
| 2024-11-12 |
0.0963 GBP |
636,822.9953 XLM |
0.0884 GBP |
0.0867 GBP |
0.1031 GBP |
0.0974 GBP |
| 2024-11-11 |
0.0851 GBP |
644,795.4124 XLM |
0.0838 GBP |
0.0827 GBP |
0.0884 GBP |
0.0875 GBP |
| 2024-11-10 |
0.0832 GBP |
505,567.4191 XLM |
0.0796 GBP |
0.0796 GBP |
0.0868 GBP |
0.0858 GBP |
| 2024-11-09 |
0.0782 GBP |
80,410.9659 XLM |
0.0783 GBP |
0.0771 GBP |
0.0786 GBP |
0.0784 GBP |
| 2024-11-08 |
0.0783 GBP |
121,833.1514 XLM |
0.0788 GBP |
0.0777 GBP |
0.0795 GBP |
0.0784 GBP |
| 2024-11-07 |
0.0761 GBP |
239,640.9467 XLM |
0.0753 GBP |
0.0750 GBP |
0.0767 GBP |
0.0766 GBP |
| 2024-11-06 |
0.0749 GBP |
339,759.1703 XLM |
0.0720 GBP |
0.0720 GBP |
0.0757 GBP |
0.0757 GBP |
| 2024-11-05 |
0.0712 GBP |
60,743.2643 XLM |
0.0703 GBP |
0.0703 GBP |
0.0719 GBP |
0.0715 GBP |
| 2024-11-04 |
0.0707 GBP |
145,538.5956 XLM |
0.0699 GBP |
0.0698 GBP |
0.0711 GBP |
0.0701 GBP |
| 2024-11-03 |
0.0701 GBP |
186,963.3380 XLM |
0.0718 GBP |
0.0693 GBP |
0.0718 GBP |
0.0701 GBP |
| 2024-11-02 |
0.0718 GBP |
59,312.1092 XLM |
0.0724 GBP |
0.0711 GBP |
0.0725 GBP |
0.0717 GBP |
| 2024-11-01 |
0.0715 GBP |
164,540.1574 XLM |
0.0717 GBP |
0.0705 GBP |
0.0724 GBP |
0.0724 GBP |
| 2024-10-31 |
0.0720 GBP |
74,128.9227 XLM |
0.0731 GBP |
0.0712 GBP |
0.0731 GBP |
0.0715 GBP |
| 2024-10-30 |
0.0733 GBP |
135,342.6543 XLM |
0.0739 GBP |
0.0728 GBP |
0.0742 GBP |
0.0733 GBP |
| 2024-10-29 |
0.0734 GBP |
142,727.8685 XLM |
0.0726 GBP |
0.0726 GBP |
0.0744 GBP |
0.0739 GBP |
| 2024-10-28 |
0.0721 GBP |
101,125.0087 XLM |
0.0725 GBP |
0.0716 GBP |
0.0727 GBP |
0.0723 GBP |
| 2024-10-27 |
0.0725 GBP |
83,894.7670 XLM |
0.0727 GBP |
0.0720 GBP |
0.0730 GBP |
0.0728 GBP |
| 2024-10-26 |
0.0724 GBP |
59,044.1875 XLM |
0.0718 GBP |
0.0718 GBP |
0.0732 GBP |
0.0729 GBP |
| 2024-10-25 |
0.0742 GBP |
185,674.8349 XLM |
0.0746 GBP |
0.0727 GBP |
0.0747 GBP |
0.0732 GBP |
| 2024-10-24 |
0.0736 GBP |
61,546.2205 XLM |
0.0736 GBP |
0.0728 GBP |
0.0746 GBP |
0.0746 GBP |
| 2024-10-23 |
0.0727 GBP |
107,415.7860 XLM |
0.0732 GBP |
0.0718 GBP |
0.0736 GBP |
0.0732 GBP |
| 2024-10-22 |
0.0733 GBP |
153,313.6099 XLM |
0.0736 GBP |
0.0728 GBP |
0.0741 GBP |
0.0728 GBP |
| 2024-10-21 |
0.0741 GBP |
97,382.6142 XLM |
0.0745 GBP |
0.0730 GBP |
0.0748 GBP |
0.0741 GBP |
| 2024-10-20 |
0.0739 GBP |
50,586.7833 XLM |
0.0741 GBP |
0.0738 GBP |
0.0744 GBP |
0.0738 GBP |