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...
35.91
0.06%
US Tech 100
18,230.80
0.19%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36405
0.12%
Bitcoin
69,913.39
-2.15%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BSTP
  5. Stellar Lumens (Bitstamp:XLMGBP)

  6. Stellar Lumens (Bitstamp:XLMGBP) Historical

XLMGBP Stellar Lumens

0.08804
0.00039 (0.44%)
17:34:34 - Realtime Data

XLMGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.08765 0.0043 5.16% 0.08363 0.08765 0.08335 151,144.00
May 19 2024 0.08335 -0.00171 -2.01% 0.08498 0.08498 0.08325 26,017.00
May 18 2024 0.08506 -0.00059 -0.69% 0.08552 0.08585 0.08467 54,344.00
May 17 2024 0.08565 0.00152 1.81% 0.08406 0.08635 0.08406 49,013.00
May 16 2024 0.08413 0.00006 0.07% 0.08487 0.08507 0.08363 72,831.00
May 15 2024 0.08407 0.00284 3.50% 0.08115 0.08443 0.08115 101,806.00
May 14 2024 0.08123 -0.00195 -2.34% 0.0828 0.0828 0.08121 109,533.00
May 13 2024 0.08318 -0.00035 -0.42% 0.08175 0.08425 0.08175 119,538.00
May 12 2024 0.08353 -0.00135 -1.59% 0.08458 0.08462 0.08335 39,389.00
May 11 2024 0.08488 0.00049 0.58% 0.08534 0.08542 0.08431 42,175.00
May 10 2024 0.08439 -0.00181 -2.10% 0.08652 0.08738 0.08419 95,085.00
May 09 2024 0.0862 0.0002 0.23% 0.08519 0.08667 0.085 96,289.00
May 08 2024 0.086 -0.00097 -1.12% 0.08698 0.08797 0.08592 275,820.00
May 07 2024 0.08697 -0.00082 -0.93% 0.08678 0.08832 0.08678 213,005.00
May 06 2024 0.08779 -0.0005 -0.57% 0.08822 0.08982 0.0873 80,707.00
May 05 2024 0.08829 -0.00045 -0.51% 0.08809 0.08837 0.08809 26,836.00
May 04 2024 0.08874 0.00 0.00% 0.08874 0.08874 0.08874 0.00
May 03 2024 0.08874 0.00056 0.64% 0.08835 0.08874 0.08675 108,348.00
May 02 2024 0.08818 0.00031 0.35% 0.08724 0.08862 0.08549 41,010.00
May 01 2024 0.08787 0.00176 2.04% 0.08556 0.08787 0.08281 144,049.00
Apr 30 2024 0.08611 -0.00222 -2.51% 0.08925 0.08925 0.08389 155,032.00
Apr 29 2024 0.08833 -0.00237 -2.61% 0.09042 0.09042 0.08804 41,435.00
Apr 28 2024 0.0907 -0.00077 -0.84% 0.09151 0.09277 0.0907 74,872.00
Apr 27 2024 0.09147 0.00041 0.45% 0.09071 0.09194 0.089 65,190.00
Apr 26 2024 0.09106 -0.00074 -0.81% 0.09036 0.09207 0.09011 79,214.00
Apr 25 2024 0.0918 0.00 0.00% 0.0918 0.0918 0.0918 0.00
Apr 24 2024 0.0918 -0.00257 -2.72% 0.09454 0.09663 0.09124 185,822.00
Apr 23 2024 0.09437 -0.00149 -1.55% 0.09441 0.09449 0.09293 81,583.00
Apr 22 2024 0.09586 0.00351 3.80% 0.09174 0.09643 0.09174 114,479.00
Apr 21 2024 0.09235 -0.0013 -1.39% 0.09322 0.09373 0.0917 102,705.00
Apr 20 2024 0.09365 0.00351 3.89% 0.0902 0.09449 0.0902 151,959.00
Apr 19 2024 0.09014 0.00097 1.09% 0.08774 0.09109 0.08715 159,843.00
Apr 18 2024 0.08917 0.00247 2.85% 0.08656 0.08917 0.08565 22,964.00
Apr 17 2024 0.0867 -0.0016 -1.81% 0.08802 0.08806 0.08575 50,263.00
Apr 16 2024 0.0883 0.00314 3.69% 0.08656 0.0883 0.08554 68,500.00
Apr 15 2024 0.08516 -0.00412 -4.61% 0.08854 0.0915 0.0847 162,435.00
Apr 14 2024 0.08928 0.00289 3.35% 0.08575 0.09042 0.0828 215,000.00
Apr 13 2024 0.08639 -0.00609 -6.59% 0.09035 0.09245 0.07742 272,702.00
Apr 12 2024 0.09248 -0.01073 -10.40% 0.10375 0.10375 0.085 347,897.00
Apr 11 2024 0.10321 0.00145 1.42% 0.10378 0.10378 0.1029 49,080.00
Apr 10 2024 0.10176 -0.00224 -2.15% 0.10364 0.10364 0.1009 62,278.00
Apr 09 2024 0.104 -0.00209 -1.97% 0.10525 0.10613 0.10396 72,479.00
Apr 08 2024 0.10609 0.00437 4.30% 0.10105 0.10609 0.10105 58,523.00
Apr 07 2024 0.10172 0.00015 0.15% 0.10251 0.1029 0.10172 22,489.00
Apr 06 2024 0.10157 0.00039 0.39% 0.10221 0.10221 0.10125 19,249.00
Apr 05 2024 0.10118 -0.00064 -0.63% 0.10033 0.10118 0.0991 53,732.00
Apr 04 2024 0.10182 0.00208 2.09% 0.10121 0.10365 0.10105 33,212.00
Apr 03 2024 0.09974 -0.00295 -2.87% 0.100 0.1037 0.09962 60,655.00
Apr 02 2024 0.10269 -0.00501 -4.65% 0.10648 0.10648 0.10169 64,911.00
Apr 01 2024 0.1077 -0.00366 -3.29% 0.11209 0.11209 0.10568 69,587.00
Mar 31 2024 0.11136 0.00138 1.25% 0.1119 0.11198 0.11055 44,890.00
Mar 30 2024 0.10998 -0.00131 -1.18% 0.11354 0.11354 0.10998 30,529.00
Mar 29 2024 0.11129 0.00186 1.70% 0.10966 0.11502 0.10924 295,544.00
Mar 28 2024 0.10943 0.0027 2.53% 0.10681 0.10969 0.10681 68,924.00
Mar 27 2024 0.10673 -0.00208 -1.91% 0.10993 0.10993 0.10531 72,200.00
Mar 26 2024 0.10881 0.00006 0.06% 0.10977 0.11016 0.108 136,037.00
Mar 25 2024 0.10875 0.00236 2.22% 0.10714 0.11022 0.10658 115,617.00
Mar 24 2024 0.10639 0.00083 0.79% 0.10591 0.10722 0.10533 35,061.00
Mar 23 2024 0.10556 0.00404 3.98% 0.10285 0.10761 0.10285 118,179.00
Mar 22 2024 0.10152 -0.00351 -3.34% 0.10521 0.1053 0.10036 149,926.00
Mar 21 2024 0.10503 0.00287 2.81% 0.10255 0.10595 0.10242 24,343.00
Mar 20 2024 0.10216 0.0078 8.27% 0.09603 0.10229 0.09309 57,544.00
Mar 19 2024 0.09436 -0.01212 -11.38% 0.10401 0.10401 0.094 326,513.00
Mar 18 2024 0.10648 0.00218 2.09% 0.10212 0.10648 0.09861 109,702.00
Mar 17 2024 0.1043 0.00331 3.28% 0.10096 0.10441 0.10082 48,414.00
Mar 16 2024 0.10099 -0.00519 -4.89% 0.10766 0.11052 0.09954 133,639.00
Mar 15 2024 0.10618 -0.01162 -9.86% 0.10917 0.10917 0.09967 275,314.00
Mar 14 2024 0.1178 0.00 0.00% 0.1178 0.1178 0.1178 0.00
Mar 13 2024 0.1178 0.0011 0.94% 0.11622 0.11871 0.11499 94,579.00
Mar 12 2024 0.1167 -0.00654 -5.31% 0.12315 0.12315 0.11222 302,861.00
Mar 11 2024 0.12324 0.01429 13.12% 0.10862 0.12553 0.10816 164,457.00
Mar 10 2024 0.10895 -0.00203 -1.83% 0.11175 0.11175 0.10744 117,344.00
Mar 09 2024 0.11098 0.00059 0.53% 0.11001 0.11148 0.10926 96,998.00
Mar 08 2024 0.11039 -0.0008 -0.72% 0.11097 0.11274 0.10742 105,564.00
Mar 07 2024 0.11119 0.00451 4.23% 0.11091 0.11134 0.10933 91,440.00
Mar 06 2024 0.10668 0.00237 2.27% 0.10491 0.10855 0.10204 200,655.00
Mar 05 2024 0.10431 -0.01035 -9.03% 0.11628 0.11999 0.09898 288,653.00
Mar 04 2024 0.11466 0.00753 7.03% 0.10746 0.124 0.10746 107,631.00
Mar 03 2024 0.10713 -0.0012 -1.11% 0.10938 0.11039 0.10407 107,266.00
Mar 02 2024 0.10833 0.00886 8.91% 0.1025 0.10881 0.1025 207,180.00
Mar 01 2024 0.09947 0.00326 3.39% 0.09733 0.09947 0.09733 212,681.00
Feb 29 2024 0.09621 0.00069 0.72% 0.09861 0.1008 0.09621 195,858.00
Feb 28 2024 0.09552 -0.0009 -0.93% 0.09729 0.09776 0.090 194,493.00
Feb 27 2024 0.09642 0.00382 4.13% 0.09314 0.097 0.09303 544,248.00
Feb 26 2024 0.0926 0.00068 0.74% 0.09185 0.09265 0.090 45,177.00
Feb 25 2024 0.09192 0.00022 0.24% 0.0913 0.09204 0.09126 48,043.00
Feb 24 2024 0.0917 0.00043 0.47% 0.0913 0.0917 0.0913 12,237.00
Feb 23 2024 0.09127 -0.00046 -0.50% 0.09027 0.09127 0.08958 18,192.00
Feb 22 2024 0.09173 0.00168 1.87% 0.09107 0.0924 0.09107 21,044.00
Feb 21 2024 0.09005 -0.00319 -3.42% 0.09327 0.09327 0.0887 19,781.00

Your Recent History

BSTP
XLMGBP
Stellar Lumens
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