Identifier on Bitstamp: xlmgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-13 |
0.4544 GBP |
509,244.7960 XLM |
0.4209 GBP |
0.4209 GBP |
0.4971 GBP |
0.4737 GBP |
| 2021-04-12 |
0.4243 GBP |
474,613.5239 XLM |
0.4302 GBP |
0.4129 GBP |
0.4398 GBP |
0.4168 GBP |
| 2021-04-11 |
0.4459 GBP |
1,143,476.9208 XLM |
0.4129 GBP |
0.4087 GBP |
0.4783 GBP |
0.4394 GBP |
| 2021-04-10 |
0.3868 GBP |
774,730.9030 XLM |
0.3567 GBP |
0.3527 GBP |
0.4302 GBP |
0.4067 GBP |
| 2021-04-09 |
0.3551 GBP |
418,791.0967 XLM |
0.3619 GBP |
0.3485 GBP |
0.3621 GBP |
0.3559 GBP |
| 2021-04-08 |
0.3571 GBP |
518,335.5282 XLM |
0.3539 GBP |
0.3416 GBP |
0.3664 GBP |
0.3647 GBP |
| 2021-04-07 |
0.3636 GBP |
710,398.6773 XLM |
0.3857 GBP |
0.3271 GBP |
0.3947 GBP |
0.3549 GBP |
| 2021-04-06 |
0.3842 GBP |
900,407.1819 XLM |
0.3815 GBP |
0.3475 GBP |
0.4234 GBP |
0.3869 GBP |
| 2021-04-05 |
0.3396 GBP |
1,285,618.8349 XLM |
0.3056 GBP |
0.3056 GBP |
0.3939 GBP |
0.3774 GBP |
| 2021-04-04 |
0.3063 GBP |
411,991.0026 XLM |
0.2941 GBP |
0.2919 GBP |
0.3143 GBP |
0.3078 GBP |
| 2021-04-03 |
0.3138 GBP |
761,190.5194 XLM |
0.3201 GBP |
0.2973 GBP |
0.3304 GBP |
0.2988 GBP |
| 2021-04-02 |
0.3226 GBP |
798,146.9052 XLM |
0.3150 GBP |
0.3135 GBP |
0.3384 GBP |
0.3196 GBP |
| 2021-04-01 |
0.3004 GBP |
703,638.8598 XLM |
0.2963 GBP |
0.2932 GBP |
0.3100 GBP |
0.3100 GBP |
| 2021-03-31 |
0.2868 GBP |
348,067.6134 XLM |
0.2914 GBP |
0.2754 GBP |
0.2934 GBP |
0.2921 GBP |
| 2021-03-30 |
0.2941 GBP |
462,657.3656 XLM |
0.2948 GBP |
0.2904 GBP |
0.3001 GBP |
0.2920 GBP |
| 2021-03-29 |
0.2919 GBP |
309,565.7440 XLM |
0.2858 GBP |
0.2858 GBP |
0.2990 GBP |
0.2925 GBP |
| 2021-03-28 |
0.2886 GBP |
500,260.0865 XLM |
0.2772 GBP |
0.2750 GBP |
0.2991 GBP |
0.2858 GBP |
| 2021-03-27 |
0.2748 GBP |
343,524.5380 XLM |
0.2795 GBP |
0.2701 GBP |
0.2815 GBP |
0.2776 GBP |
| 2021-03-26 |
0.2726 GBP |
571,655.9155 XLM |
0.2656 GBP |
0.2624 GBP |
0.2805 GBP |
0.2788 GBP |
| 2021-03-25 |
0.2620 GBP |
844,712.2602 XLM |
0.2652 GBP |
0.2500 GBP |
0.2691 GBP |
0.2640 GBP |
| 2021-03-24 |
0.2798 GBP |
675,879.3160 XLM |
0.2879 GBP |
0.2558 GBP |
0.2991 GBP |
0.2602 GBP |
| 2021-03-23 |
0.2883 GBP |
581,794.0639 XLM |
0.2829 GBP |
0.2807 GBP |
0.2952 GBP |
0.2892 GBP |
| 2021-03-22 |
0.2970 GBP |
708,669.7841 XLM |
0.2880 GBP |
0.2838 GBP |
0.3061 GBP |
0.2868 GBP |
| 2021-03-21 |
0.2923 GBP |
648,119.0472 XLM |
0.2991 GBP |
0.2841 GBP |
0.3094 GBP |
0.2900 GBP |
| 2021-03-20 |
0.3011 GBP |
897,151.6143 XLM |
0.2852 GBP |
0.2849 GBP |
0.3155 GBP |
0.3094 GBP |
| 2021-03-19 |
0.2860 GBP |
198,824.5051 XLM |
0.2820 GBP |
0.2820 GBP |
0.2892 GBP |
0.2878 GBP |
| 2021-03-18 |
0.2890 GBP |
319,698.0977 XLM |
0.2880 GBP |
0.2845 GBP |
0.2920 GBP |
0.2851 GBP |
| 2021-03-17 |
0.2846 GBP |
677,915.6768 XLM |
0.2853 GBP |
0.2812 GBP |
0.2897 GBP |
0.2897 GBP |
| 2021-03-16 |
0.2871 GBP |
489,489.5395 XLM |
0.2700 GBP |
0.2691 GBP |
0.2964 GBP |
0.2826 GBP |
| 2021-03-15 |
0.2772 GBP |
551,820.7180 XLM |
0.2826 GBP |
0.2644 GBP |
0.2866 GBP |
0.2760 GBP |
| 2021-03-14 |
0.2819 GBP |
265,548.7056 XLM |
0.2919 GBP |
0.2800 GBP |
0.2919 GBP |
0.2827 GBP |
| 2021-03-13 |
0.2798 GBP |
580,050.5784 XLM |
0.2751 GBP |
0.2700 GBP |
0.2955 GBP |
0.2885 GBP |