Crypto exchange Bitstamp

Market Stellar (XLM) / GBP

Identifier on Bitstamp: xlmgbp
Price
Date Price Volume Open Low High Close
2021-03-07 0.2963 GBP 297,510.8481 XLM 0.2938 GBP 0.2925 GBP 0.3031 GBP 0.2948 GBP
2021-03-06 0.2889 GBP 377,640.9081 XLM 0.2947 GBP 0.2850 GBP 0.2966 GBP 0.2884 GBP
2021-03-05 0.2861 GBP 341,472.8516 XLM 0.2911 GBP 0.2792 GBP 0.2976 GBP 0.2966 GBP
2021-03-04 0.2971 GBP 678,767.1085 XLM 0.3016 GBP 0.2900 GBP 0.3076 GBP 0.2929 GBP
2021-03-03 0.3066 GBP 566,885.4867 XLM 0.2978 GBP 0.2971 GBP 0.3141 GBP 0.3058 GBP
2021-03-02 0.3007 GBP 561,981.2366 XLM 0.3100 GBP 0.2850 GBP 0.3124 GBP 0.2908 GBP
2021-03-01 0.2987 GBP 603,649.5619 XLM 0.2955 GBP 0.2871 GBP 0.3107 GBP 0.3029 GBP
2021-02-28 0.2964 GBP 568,176.9386 XLM 0.3197 GBP 0.2776 GBP 0.3233 GBP 0.2921 GBP
2021-02-27 0.3092 GBP 1,038,382.9455 XLM 0.2971 GBP 0.2750 GBP 0.3373 GBP 0.3177 GBP
2021-02-26 0.2732 GBP 696,368.3646 XLM 0.2650 GBP 0.2559 GBP 0.2872 GBP 0.2750 GBP
2021-02-25 0.2882 GBP 407,555.7423 XLM 0.2946 GBP 0.2755 GBP 0.2984 GBP 0.2787 GBP
2021-02-24 0.2898 GBP 638,494.4622 XLM 0.2749 GBP 0.2747 GBP 0.3061 GBP 0.2866 GBP
2021-02-23 0.2680 GBP 1,797,219.5720 XLM 0.3220 GBP 0.2240 GBP 0.3261 GBP 0.2692 GBP
2021-02-22 0.3296 GBP 1,155,982.7503 XLM 0.3545 GBP 0.2783 GBP 0.3750 GBP 0.3310 GBP
2021-02-21 0.3552 GBP 389,580.9640 XLM 0.3443 GBP 0.3436 GBP 0.3652 GBP 0.3484 GBP
2021-02-20 0.3702 GBP 513,898.0859 XLM 0.3643 GBP 0.3400 GBP 0.3800 GBP 0.3436 GBP
2021-02-19 0.3610 GBP 456,847.9192 XLM 0.3593 GBP 0.3494 GBP 0.3720 GBP 0.3640 GBP
2021-02-18 0.3599 GBP 278,849.4472 XLM 0.3619 GBP 0.3500 GBP 0.3724 GBP 0.3561 GBP
2021-02-17 0.3502 GBP 648,937.6146 XLM 0.3511 GBP 0.3310 GBP 0.3661 GBP 0.3594 GBP
2021-02-16 0.3539 GBP 975,280.6694 XLM 0.3568 GBP 0.3390 GBP 0.3700 GBP 0.3500 GBP
2021-02-15 0.3586 GBP 1,210,753.6124 XLM 0.3782 GBP 0.3100 GBP 0.3889 GBP 0.3642 GBP
2021-02-14 0.3868 GBP 649,349.1253 XLM 0.4058 GBP 0.3633 GBP 0.4173 GBP 0.3824 GBP
2021-02-13 0.4061 GBP 839,391.6735 XLM 0.3895 GBP 0.3679 GBP 0.4382 GBP 0.4063 GBP
2021-02-12 0.3480 GBP 1,625,990.8913 XLM 0.3326 GBP 0.3185 GBP 0.3900 GBP 0.3820 GBP
2021-02-11 0.3212 GBP 928,994.8237 XLM 0.3090 GBP 0.3000 GBP 0.3435 GBP 0.3314 GBP
2021-02-10 0.3003 GBP 1,949,081.3331 XLM 0.2950 GBP 0.2741 GBP 0.3229 GBP 0.2968 GBP
2021-02-09 0.2868 GBP 380,231.3116 XLM 0.2893 GBP 0.2780 GBP 0.2941 GBP 0.2908 GBP
2021-02-08 0.2856 GBP 679,673.1623 XLM 0.2799 GBP 0.2739 GBP 0.2950 GBP 0.2870 GBP
2021-02-07 0.2818 GBP 1,588,832.9506 XLM 0.2784 GBP 0.2688 GBP 0.3076 GBP 0.2815 GBP
2021-02-06 0.2587 GBP 1,117,067.0395 XLM 0.2578 GBP 0.2469 GBP 0.2786 GBP 0.2728 GBP
2021-02-05 0.2545 GBP 1,235,958.5698 XLM 0.2413 GBP 0.2379 GBP 0.2700 GBP 0.2526 GBP
2021-02-04 0.2409 GBP 1,027,388.3532 XLM 0.2550 GBP 0.2333 GBP 0.2560 GBP 0.2415 GBP
2021-02-03 0.2490 GBP 464,840.4327 XLM 0.2504 GBP 0.2434 GBP 0.2543 GBP 0.2526 GBP
2021-02-02 0.2448 GBP 924,358.8736 XLM 0.2399 GBP 0.2346 GBP 0.2541 GBP 0.2492 GBP
2021-02-01 0.2406 GBP 1,332,286.6432 XLM 0.2150 GBP 0.2146 GBP 0.2644 GBP 0.2374 GBP
2021-01-31 0.2320 GBP 367,114.3386 XLM 0.2404 GBP 0.2194 GBP 0.2471 GBP 0.2246 GBP
2021-01-30 0.2328 GBP 1,073,428.8182 XLM 0.2116 GBP 0.2060 GBP 0.2673 GBP 0.2359 GBP
2021-01-29 0.2274 GBP 1,540,995.5026 XLM 0.2250 GBP 0.2046 GBP 0.2782 GBP 0.2163 GBP
2021-01-28 0.1984 GBP 452,096.7383 XLM 0.1766 GBP 0.1766 GBP 0.2205 GBP 0.2157 GBP
2021-01-27 0.1764 GBP 563,856.4719 XLM 0.1876 GBP 0.1690 GBP 0.1876 GBP 0.1745 GBP
2021-01-26 0.1884 GBP 112,581.0594 XLM 0.1900 GBP 0.1827 GBP 0.1936 GBP 0.1881 GBP
2021-01-25 0.1976 GBP 343,337.4029 XLM 0.2010 GBP 0.1905 GBP 0.2014 GBP 0.1921 GBP
2021-01-24 0.1983 GBP 278,229.8537 XLM 0.1960 GBP 0.1943 GBP 0.2050 GBP 0.1967 GBP
2021-01-23 0.1972 GBP 229,246.9748 XLM 0.2012 GBP 0.1931 GBP 0.2012 GBP 0.1997 GBP
2021-01-22 0.1909 GBP 413,266.4389 XLM 0.1792 GBP 0.1616 GBP 0.2051 GBP 0.1975 GBP
2021-01-21 0.1979 GBP 311,049.2648 XLM 0.2084 GBP 0.1810 GBP 0.2094 GBP 0.1848 GBP
2021-01-20 0.2138 GBP 428,889.0554 XLM 0.2197 GBP 0.2038 GBP 0.2223 GBP 0.2127 GBP
2021-01-19 0.2256 GBP 454,611.9405 XLM 0.2235 GBP 0.2100 GBP 0.2350 GBP 0.2100 GBP
2021-01-18 0.2208 GBP 288,694.8714 XLM 0.2250 GBP 0.2170 GBP 0.2278 GBP 0.2204 GBP
2021-01-17 0.2207 GBP 910,620.5613 XLM 0.2118 GBP 0.2112 GBP 0.2300 GBP 0.2265 GBP