ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,176.00
0.58%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36257
0.13%
Bitcoin
69,629.15
5.08%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BFNX
  5. Stellar Lumens (Bitfinex:XLMBTC)

  6. Stellar Lumens (Bitfinex:XLMBTC) Historical

XLMBTC Stellar Lumens

0.00000159
0.00 (0.00%)
15:28:47 - Realtime Data

XLMBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2024 0.00000159 -0.00000006 -3.64% 0.00000161 0.00000162 0.00000158 116,573.00
May 18 2024 0.00000165 0.00000000 0.00% 0.00000165 0.00000165 0.00000165 0.00
May 17 2024 0.00000165 0.00000000 0.00% 0.00000165 0.00000165 0.00000165 0.00
May 16 2024 0.00000165 0.00000000 0.00% 0.00000165 0.00000165 0.00000165 0.00
May 15 2024 0.00000165 0.00000000 0.00% 0.00000165 0.00000165 0.00000165 0.00
May 14 2024 0.00000165 0.00000000 0.00% 0.00000165 0.00000168 0.00000165 125,240.00
May 13 2024 0.00000165 -0.00000005 -2.94% 0.00000170 0.00000171 0.00000165 73,206.00
May 12 2024 0.00000170 -0.00000004 -2.30% 0.00000174 0.00000175 0.00000170 36,049.00
May 11 2024 0.00000174 0.00000002 1.16% 0.00000175 0.00000176 0.00000173 45,328.00
May 10 2024 0.00000172 0.00000000 0.00% 0.00000172 0.00000172 0.00000172 0.00
May 09 2024 0.00000172 -0.00000001 -0.58% 0.00000174 0.00000175 0.00000171 175,052.00
May 08 2024 0.00000173 0.00000000 0.00% 0.00000173 0.00000173 0.00000173 0.00
May 07 2024 0.00000173 -0.00000001 -0.57% 0.00000173 0.00000174 0.00000170 156,555.00
May 06 2024 0.00000174 0.00000000 0.00% 0.00000172 0.00000179 0.00000172 311,895.00
May 05 2024 0.00000174 0.00000000 0.00% 0.00000174 0.00000174 0.00000174 0.00
May 04 2024 0.00000174 -0.00000004 -2.25% 0.00000178 0.00000178 0.00000174 141,011.00
May 03 2024 0.00000178 -0.00000012 -6.32% 0.00000187 0.00000187 0.00000177 205,187.00
May 02 2024 0.00000190 0.00000000 0.00% 0.00000190 0.00000190 0.00000190 0.00
May 01 2024 0.00000190 0.00000012 6.74% 0.00000178 0.00000191 0.00000177 652,953.00
Apr 30 2024 0.00000178 0.00000003 1.71% 0.00000175 0.00000178 0.00000173 289,912.00
Apr 29 2024 0.00000175 -0.00000006 -3.31% 0.00000178 0.00000180 0.00000175 330,212.00
Apr 28 2024 0.00000181 0.00000000 0.00% 0.00000181 0.00000181 0.00000181 0.00
Apr 27 2024 0.00000181 0.00000002 1.12% 0.00000179 0.00000181 0.00000178 195,710.00
Apr 26 2024 0.00000179 0.00000003 1.70% 0.00000176 0.00000180 0.00000175 160,110.00
Apr 25 2024 0.00000176 -0.00000002 -1.12% 0.00000178 0.00000179 0.00000175 251,941.00
Apr 24 2024 0.00000178 0.00000001 0.56% 0.00000176 0.00000181 0.00000176 286,755.00
Apr 23 2024 0.00000177 0.00000000 0.00% 0.00000177 0.00000177 0.00000173 228,575.00
Apr 22 2024 0.00000177 0.00000002 1.14% 0.00000175 0.00000178 0.00000174 250,627.00
Apr 21 2024 0.00000175 -0.00000003 -1.69% 0.00000178 0.00000179 0.00000175 203,371.00
Apr 20 2024 0.00000178 0.00000003 1.71% 0.00000175 0.00000179 0.00000175 133,929.00
Apr 19 2024 0.00000175 0.00000001 0.57% 0.00000174 0.00000176 0.00000172 120,805.00
Apr 18 2024 0.00000174 -0.00000001 -0.57% 0.00000175 0.00000176 0.00000171 344,334.00
Apr 17 2024 0.00000175 0.00000003 1.74% 0.00000171 0.99788000 0.00000169 297,408.00
Apr 16 2024 0.00000172 0.00000002 1.18% 0.00000169 0.00000173 0.00000168 319,099.00
Apr 15 2024 0.00000170 0.00000002 1.19% 0.00000168 0.00000172 0.00000165 399,447.00
Apr 14 2024 0.00000168 0.00000004 2.44% 0.00000164 0.00000172 0.00000162 2,283,740.00
Apr 13 2024 0.00000164 -0.00000007 -4.09% 0.00000172 0.00000172 0.00000151 1,762,812.00
Apr 12 2024 0.00000171 -0.00000015 -8.06% 0.00000186 0.00000186 0.00000158 545,668.00
Apr 11 2024 0.00000186 0.00000002 1.09% 0.00000184 0.00000186 0.00000184 155,699.00
Apr 10 2024 0.00000184 -0.00000007 -3.66% 0.00000191 0.00000191 0.00000183 236,181.00
Apr 09 2024 0.00000191 0.00000005 2.69% 0.00000186 0.00000194 0.00000186 360,716.00
Apr 08 2024 0.00000186 0.00000000 0.00% 0.00000187 0.00000188 0.00000183 307,902.00
Apr 07 2024 0.00000186 -0.00000001 -0.53% 0.00000187 0.00000188 0.00000185 146,685.00
Apr 06 2024 0.00000187 -0.00000001 -0.53% 0.00000188 0.00000190 0.00000186 209,262.00
Apr 05 2024 0.00000188 0.00000000 0.00% 0.00000188 0.00000191 0.00000186 239,818.00
Apr 04 2024 0.00000188 -0.00000003 -1.57% 0.00000192 0.00000197 0.00000188 469,169.00
Apr 03 2024 0.00000191 -0.00000006 -3.05% 0.00000197 1.07550000 0.00000190 535,183.00
Apr 02 2024 0.00000197 0.00000003 1.55% 0.00000194 0.00000198 0.00000193 475,361.00
Apr 01 2024 0.00000194 -0.00000004 -2.02% 0.00000198 0.00000201 0.00000192 601,457.00
Mar 31 2024 0.00000198 -0.00000006 -2.94% 0.00000200 0.00000201 0.00000197 224,307.00
Mar 30 2024 0.00000204 0.00000000 0.00% 0.00000204 0.00000204 0.00000204 0.00
Mar 29 2024 0.00000204 0.00000009 4.62% 0.00000195 0.00000211 0.00000194 970,491.00
Mar 28 2024 0.00000195 0.00000003 1.56% 0.00000193 0.00000197 0.00000192 425,837.00
Mar 27 2024 0.00000192 -0.00000005 -2.54% 0.00000197 0.00000198 0.00000192 458,739.00
Mar 26 2024 0.00000197 0.00000002 1.03% 0.00000196 0.00000198 0.00000195 214,149.00
Mar 25 2024 0.00000195 -0.00000005 -2.50% 0.00000201 0.00000203 0.00000194 449,320.00
Mar 24 2024 0.00000200 -0.00000007 -3.38% 0.00000208 0.00000209 0.00000200 505,374.00
Mar 23 2024 0.00000207 0.00000006 2.99% 0.00000201 0.00000209 0.00000201 138,565.00
Mar 22 2024 0.00000201 0.00000008 4.15% 0.00000203 0.00000203 0.00000199 651,618.00
Mar 21 2024 0.00000193 0.00000000 0.00% 0.00000193 0.00000193 0.00000193 0.00
Mar 20 2024 0.00000193 -0.00000002 -1.03% 0.00000196 0.00000431 0.00000192 1,054,790.00
Mar 19 2024 0.00000195 -0.00000005 -2.50% 0.00000199 0.00000203 0.00000190 1,286,772.00
Mar 18 2024 0.00000200 0.00000007 3.63% 0.00000193 0.00000203 0.00000187 727,068.00
Mar 17 2024 0.00000193 -0.00000005 -2.53% 0.00000198 0.00000198 0.00000192 888,272.00
Mar 16 2024 0.00000198 0.00000001 0.51% 0.00000196 0.00000207 0.00000190 720,217.00
Mar 15 2024 0.00000197 -0.00000009 -4.37% 0.00000202 0.00000202 0.00000193 1,045,730.00
Mar 14 2024 0.00000206 0.00000000 0.00% 0.00000206 0.00000206 0.00000206 0.00
Mar 13 2024 0.00000206 -0.00000002 -0.96% 0.00000208 0.00000211 0.00000203 83,230.00
Mar 12 2024 0.00000208 -0.00000009 -4.15% 0.00000218 0.00000220 0.00000206 524,646.00
Mar 11 2024 0.00000217 0.00000014 6.90% 0.00000203 0.00000223 0.00000199 510,957.00
Mar 10 2024 0.00000203 -0.00000005 -2.40% 0.00000209 0.00000209 0.00000201 216,187.00
Mar 09 2024 0.00000208 0.00000000 0.00% 0.00000207 0.00000210 0.00000206 233,097.00
Mar 08 2024 0.00000208 -0.00000004 -1.89% 0.00000213 0.00000215 0.00000203 605,197.00
Mar 07 2024 0.00000212 0.00000004 1.92% 0.00000210 0.00000218 0.00000207 430,252.00
Mar 06 2024 0.00000208 0.00000002 0.97% 0.00000209 0.00000209 0.00000198 535,286.00
Mar 05 2024 0.00000206 -0.00000008 -3.74% 0.00000213 0.00000228 0.00000196 1,084,717.00
Mar 04 2024 0.00000214 -0.00000001 -0.47% 0.00000216 0.00000243 0.00000213 851,631.00
Mar 03 2024 0.00000215 -0.00000007 -3.15% 0.00000221 0.00000226 0.00000208 509,406.00
Mar 02 2024 0.00000222 0.00000018 8.82% 0.00000203 0.00000223 0.00000203 300,003.00
Mar 01 2024 0.00000204 0.00000005 2.51% 0.00000201 0.00000204 0.00000199 217,496.00
Feb 29 2024 0.00000199 0.00000006 3.11% 0.00000194 0.00000206 0.00000194 329,437.00
Feb 28 2024 0.00000193 -0.00000022 -10.23% 0.00000216 0.00000216 0.00000189 575,740.00
Feb 27 2024 0.00000215 -0.00000001 -0.46% 0.00000215 0.00000216 0.00000208 128,046.00
Feb 26 2024 0.00000216 -0.00000009 -4.00% 0.00000225 0.00000226 0.00000215 112,640.00
Feb 25 2024 0.00000225 -0.00000001 -0.44% 0.00000226 0.00000226 0.00000224 243,390.00
Feb 24 2024 0.00000226 0.00000000 0.00% 0.00000227 0.00000229 0.00000224 229,153.00
Feb 23 2024 0.00000226 0.00000005 2.26% 0.00000225 0.00000227 0.00000223 388,252.00
Feb 22 2024 0.00000221 0.00000000 0.00% 0.00000221 0.00000221 0.00000221 0.00
Feb 21 2024 0.00000221 -0.00000005 -2.21% 0.00000225 0.00000225 0.00000219 168,185.00
Feb 20 2024 0.00000226 -0.00000003 -1.31% 0.00000228 0.00000233 0.00000222 383,388.00

Your Recent History

BFNX
XLMBTC
Stellar Lumens
BOV
AIRB34
Airbnb
NASDAQ
FICVW
Frontier Investment
BOV
X1EL34
Xcel Energy
BIT
I09823
IT0005574493 20240603 24.5
EU
PTTAH
La Poste Regular Interes...
ASX
PE5HA
Pepper Sparkz Trust No 5
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved