Identifier on Bitstamp: xlmgbp
| 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 |