Crypto exchange Bitstamp

Market Stellar (XLM) / GBP

Identifier on Bitstamp: xlmgbp
Price
Date Price Volume Open Low High Close
2025-02-12 0.2619 GBP 92,364.0668 XLM 0.2521 GBP 0.2488 GBP 0.2701 GBP 0.2677 GBP
2025-02-11 0.2626 GBP 165,841.6788 XLM 0.2541 GBP 0.2541 GBP 0.2733 GBP 0.2576 GBP
2025-02-10 0.2545 GBP 75,266.2891 XLM 0.2472 GBP 0.2471 GBP 0.2584 GBP 0.2540 GBP
2025-02-09 0.2597 GBP 92,111.7483 XLM 0.2706 GBP 0.2517 GBP 0.2709 GBP 0.2517 GBP
2025-02-08 0.2641 GBP 28,750.6027 XLM 0.2642 GBP 0.2601 GBP 0.2703 GBP 0.2701 GBP
2025-02-07 0.2688 GBP 359,791.2934 XLM 0.2563 GBP 0.2549 GBP 0.2760 GBP 0.2613 GBP
2025-02-06 0.2634 GBP 64,171.8912 XLM 0.2631 GBP 0.2518 GBP 0.2742 GBP 0.2536 GBP
2025-02-05 0.2699 GBP 71,275.3763 XLM 0.2740 GBP 0.2580 GBP 0.2766 GBP 0.2615 GBP
2025-02-04 0.2814 GBP 92,661.2251 XLM 0.2995 GBP 0.2682 GBP 0.3002 GBP 0.2708 GBP
2025-02-03 0.2686 GBP 295,531.2235 XLM 0.2872 GBP 0.2192 GBP 0.2970 GBP 0.2966 GBP
2025-02-02 0.2971 GBP 273,024.1683 XLM 0.3196 GBP 0.2758 GBP 0.3235 GBP 0.2769 GBP
2025-02-01 0.3255 GBP 53,046.1311 XLM 0.3355 GBP 0.3149 GBP 0.3387 GBP 0.3167 GBP
2025-01-31 0.3458 GBP 167,873.9772 XLM 0.3437 GBP 0.3300 GBP 0.3476 GBP 0.3300 GBP
2025-01-30 0.3465 GBP 220,771.1227 XLM 0.3252 GBP 0.3211 GBP 0.3550 GBP 0.3476 GBP
2025-01-29 0.3196 GBP 234,107.3359 XLM 0.3173 GBP 0.3078 GBP 0.3259 GBP 0.3212 GBP
2025-01-28 0.3312 GBP 38,881.1289 XLM 0.3227 GBP 0.3145 GBP 0.3361 GBP 0.3145 GBP
2025-01-27 0.3147 GBP 187,264.1457 XLM 0.3243 GBP 0.2929 GBP 0.3303 GBP 0.3228 GBP
2025-01-26 0.3373 GBP 49,791.7022 XLM 0.3352 GBP 0.3343 GBP 0.3404 GBP 0.3382 GBP
2025-01-25 0.3379 GBP 41,376.8106 XLM 0.3438 GBP 0.3316 GBP 0.3495 GBP 0.3359 GBP
2025-01-24 0.3521 GBP 69,449.2923 XLM 0.3488 GBP 0.3401 GBP 0.3603 GBP 0.3453 GBP
2025-01-23 0.3436 GBP 98,662.4090 XLM 0.3467 GBP 0.3355 GBP 0.3527 GBP 0.3513 GBP
2025-01-22 0.3529 GBP 72,137.9471 XLM 0.3579 GBP 0.3471 GBP 0.3602 GBP 0.3532 GBP
2025-01-21 0.3577 GBP 69,505.8348 XLM 0.3611 GBP 0.3500 GBP 0.3686 GBP 0.3580 GBP
2025-01-20 0.3714 GBP 852,958.2870 XLM 0.3527 GBP 0.3452 GBP 0.3918 GBP 0.3647 GBP
2025-01-19 0.3704 GBP 125,041.1857 XLM 0.3992 GBP 0.3452 GBP 0.4039 GBP 0.3530 GBP
2025-01-18 0.3878 GBP 19,784.5902 XLM 0.3988 GBP 0.3742 GBP 0.3988 GBP 0.3963 GBP
2025-01-17 0.3952 GBP 169,139.9248 XLM 0.3946 GBP 0.3898 GBP 0.4055 GBP 0.4006 GBP
2025-01-16 0.4014 GBP 170,634.2639 XLM 0.3963 GBP 0.3810 GBP 0.4200 GBP 0.3962 GBP
2025-01-15 0.3853 GBP 145,146.1276 XLM 0.3517 GBP 0.3500 GBP 0.4028 GBP 0.4026 GBP
2025-01-14 0.3467 GBP 161,891.8775 XLM 0.3435 GBP 0.3420 GBP 0.3569 GBP 0.3513 GBP
2025-01-13 0.3386 GBP 235,609.0831 XLM 0.3482 GBP 0.3232 GBP 0.3583 GBP 0.3443 GBP
2025-01-12 0.3544 GBP 50,177.7503 XLM 0.3645 GBP 0.3446 GBP 0.3661 GBP 0.3454 GBP
2025-01-11 0.3503 GBP 143,500.5997 XLM 0.3394 GBP 0.3316 GBP 0.3749 GBP 0.3661 GBP
2025-01-10 0.3295 GBP 241,160.4354 XLM 0.3196 GBP 0.3155 GBP 0.3477 GBP 0.3406 GBP
2025-01-09 0.3253 GBP 113,315.0979 XLM 0.3445 GBP 0.3150 GBP 0.3445 GBP 0.3185 GBP
2025-01-08 0.3383 GBP 134,272.6883 XLM 0.3370 GBP 0.3170 GBP 0.3544 GBP 0.3454 GBP
2025-01-07 0.3501 GBP 189,373.6953 XLM 0.3560 GBP 0.3320 GBP 0.3700 GBP 0.3357 GBP
2025-01-06 0.3623 GBP 190,793.8058 XLM 0.3559 GBP 0.3483 GBP 0.3704 GBP 0.3565 GBP
2025-01-05 0.3555 GBP 27,609.1604 XLM 0.3627 GBP 0.3485 GBP 0.3659 GBP 0.3552 GBP
2025-01-04 0.3753 GBP 90,733.3739 XLM 0.3621 GBP 0.3591 GBP 0.3879 GBP 0.3623 GBP
2025-01-03 0.3613 GBP 145,589.1289 XLM 0.3512 GBP 0.3512 GBP 0.3700 GBP 0.3604 GBP
2025-01-02 0.3495 GBP 88,220.3730 XLM 0.3435 GBP 0.3297 GBP 0.3666 GBP 0.3499 GBP
2025-01-01 0.3123 GBP 144,506.5945 XLM 0.2674 GBP 0.2628 GBP 0.3484 GBP 0.3420 GBP
2024-12-31 0.2675 GBP 104,288.1771 XLM 0.2617 GBP 0.2593 GBP 0.2756 GBP 0.2633 GBP
2024-12-30 0.2648 GBP 197,767.1102 XLM 0.2698 GBP 0.2568 GBP 0.2760 GBP 0.2647 GBP
2024-12-29 0.2758 GBP 25,690.3772 XLM 0.2824 GBP 0.2672 GBP 0.2829 GBP 0.2673 GBP
2024-12-28 0.2778 GBP 26,234.3180 XLM 0.2757 GBP 0.2742 GBP 0.2833 GBP 0.2824 GBP
2024-12-27 0.2838 GBP 82,303.8950 XLM 0.2820 GBP 0.2743 GBP 0.2936 GBP 0.2781 GBP
2024-12-26 0.2871 GBP 34,346.0004 XLM 0.3071 GBP 0.2812 GBP 0.3071 GBP 0.2822 GBP
2024-12-25 0.3078 GBP 12,709.9645 XLM 0.3183 GBP 0.3019 GBP 0.3183 GBP 0.3031 GBP