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.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
36.38
0.89%
US Tech 100
18,514.00
1.00%
S&P 500
5,459.10
1.11%
US Dollar vs CAD
1.38295
0.00%
Bitcoin
68,389.91
0.70%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Stellar Lumens (Cryptocurrency:XLMGBP)

  6. Stellar Lumens (Cryptocurrency:XLMGBP) Historical

XLMGBP Stellar Lumens

0.07932
0.00 (0.00%)
07:17:19 - Realtime Data

XLMGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.07932 0.00116 1.48% 0.07816 0.08072 0.07816 25,179.00
Jul 25 2024 0.07816 -0.00126 -1.59% 0.07942 0.08037 0.07816 68,042.00
Jul 24 2024 0.07942 0.00099 1.26% 0.07843 0.08205 0.07788 240,160.00
Jul 23 2024 0.07843 -0.00142 -1.78% 0.07985 0.08066 0.07798 33,655.00
Jul 22 2024 0.07985 -0.00093 -1.15% 0.08111 0.08209 0.07957 76,718.00
Jul 21 2024 0.08078 -0.00064 -0.79% 0.08142 0.08143 0.0795 165,928.00
Jul 20 2024 0.08142 -0.00033 -0.40% 0.08175 0.08184 0.08108 54,278.00
Jul 19 2024 0.08175 0.0019 2.38% 0.07985 0.08175 0.07867 117,571.00
Jul 18 2024 0.07985 -0.00499 -5.88% 0.08484 0.08509 0.07927 61,670.00
Jul 17 2024 0.08484 0.0021 2.54% 0.08274 0.08534 0.08274 134,317.00
Jul 16 2024 0.08274 0.00286 3.58% 0.07988 0.08401 0.0791 204,109.00
Jul 15 2024 0.07988 -0.00142 -1.75% 0.0802 0.0802 0.07917 46,792.00
Jul 14 2024 0.0813 0.00116 1.45% 0.08014 0.08138 0.07828 97,494.00
Jul 13 2024 0.08014 0.00994 14.16% 0.0702 0.08014 0.0702 130,235.00
Jul 12 2024 0.0702 0.00161 2.35% 0.06859 0.07071 0.06843 147,338.00
Jul 11 2024 0.06859 0.00057 0.84% 0.06802 0.06921 0.06796 101,790.00
Jul 10 2024 0.06802 -0.00082 -1.19% 0.06884 0.06911 0.06754 105,233.00
Jul 09 2024 0.06884 0.00213 3.19% 0.06671 0.06894 0.06665 222,491.00
Jul 08 2024 0.06671 -0.00009 -0.13% 0.06468 0.0677 0.06468 1,465,397.00
Jul 07 2024 0.0668 -0.0035 -4.98% 0.0703 0.07072 0.0668 110,256.00
Jul 06 2024 0.0703 0.00361 5.41% 0.06669 0.0703 0.06669 382,681.00
Jul 05 2024 0.06669 -0.00383 -5.43% 0.06861 0.06936 0.06063 1,521,269.00
Jul 04 2024 0.07052 -0.00016 -0.23% 0.07068 0.07068 0.068 136,050.00
Jul 03 2024 0.07068 -0.00291 -3.95% 0.07359 0.07359 0.07066 108,850.00
Jul 02 2024 0.07359 0.00091 1.25% 0.07268 0.07398 0.07268 128,212.00
Jul 01 2024 0.07268 0.00068 0.94% 0.07231 0.07318 0.07207 119,771.00
Jun 30 2024 0.072 0.00039 0.54% 0.07161 0.072 0.07113 135,333.00
Jun 29 2024 0.07161 -0.0007 -0.97% 0.07231 0.07238 0.07161 65,971.00
Jun 28 2024 0.07231 -0.00016 -0.22% 0.07247 0.07347 0.07231 111,804.00
Jun 27 2024 0.07247 0.00061 0.85% 0.07186 0.07247 0.07093 80,291.00
Jun 26 2024 0.07186 -0.00061 -0.84% 0.07188 0.07233 0.07186 195,008.00
Jun 25 2024 0.07247 0.00264 3.78% 0.06983 0.07315 0.06983 276,199.00
Jun 24 2024 0.06983 -0.00127 -1.79% 0.0711 0.0711 0.06728 231,709.00
Jun 23 2024 0.0711 -0.00085 -1.18% 0.07195 0.07258 0.0711 202,293.00
Jun 22 2024 0.07195 -0.00053 -0.73% 0.07248 0.07259 0.07183 65,715.00
Jun 21 2024 0.07248 -0.00178 -2.40% 0.07426 0.07426 0.07228 119,589.00
Jun 20 2024 0.07426 0.00101 1.38% 0.07325 0.07478 0.07325 164,737.00
Jun 19 2024 0.07325 0.00199 2.79% 0.07126 0.07409 0.07126 69,725.00
Jun 18 2024 0.07126 -0.00608 -7.86% 0.07692 0.07692 0.0696 294,005.00
Jun 17 2024 0.07734 -0.00048 -0.62% 0.07769 0.07783 0.07739 27,306.00
Jun 16 2024 0.07782 0.00076 0.99% 0.07706 0.07783 0.07706 70,082.00
Jun 15 2024 0.07706 0.00157 2.08% 0.07549 0.07776 0.07549 93,717.00
Jun 14 2024 0.07549 -0.00105 -1.37% 0.07654 0.07759 0.07479 88,605.00
Jun 13 2024 0.07654 -0.00143 -1.83% 0.07797 0.07797 0.07654 126,996.00
Jun 12 2024 0.07797 0.00176 2.31% 0.07621 0.07896 0.07621 133,416.00
Jun 11 2024 0.07621 -0.00234 -2.98% 0.07855 0.07855 0.0751 93,717.00
Jun 10 2024 0.07855 0.00014 0.18% 0.07871 0.0795 0.07809 343,466.00
Jun 09 2024 0.07841 0.00152 1.98% 0.07689 0.08014 0.07689 213,652.00
Jun 08 2024 0.07689 -0.00194 -2.46% 0.07883 0.07883 0.07647 190,799.00
Jun 07 2024 0.07883 -0.00355 -4.31% 0.08238 0.08401 0.07531 267,650.00
Jun 06 2024 0.08238 -0.00134 -1.60% 0.08372 0.08372 0.08229 124,083.00
Jun 05 2024 0.08372 0.00032 0.38% 0.08708 0.08708 0.08315 67,492.00
Jun 04 2024 0.0834 0.00103 1.25% 0.08237 0.08366 0.08164 90,695.00
Jun 03 2024 0.08237 -0.00005 -0.06% 0.08242 0.08416 0.08237 84,519.00
Jun 02 2024 0.08242 -0.00121 -1.45% 0.08363 0.08363 0.08242 92,246.00
Jun 01 2024 0.08363 0.00045 0.54% 0.08318 0.08374 0.08318 52,765.00
May 31 2024 0.08318 -0.00033 -0.40% 0.08351 0.08374 0.08238 49,878.00
May 30 2024 0.08351 -0.00061 -0.73% 0.08412 0.08443 0.08347 11,821.00
May 29 2024 0.08412 -0.00028 -0.33% 0.0844 0.08567 0.08412 81,025.00
May 28 2024 0.0844 -0.00203 -2.35% 0.08643 0.08643 0.08407 37,583.00
May 27 2024 0.08643 0.00131 1.54% 0.08533 0.08684 0.08477 21,256.00
May 26 2024 0.08512 -0.00196 -2.25% 0.08708 0.08708 0.08512 42,318.00
May 25 2024 0.08708 0.00041 0.47% 0.08667 0.0875 0.08667 41,681.00
May 24 2024 0.08667 0.00104 1.21% 0.08563 0.08667 0.08464 49,330.00
May 23 2024 0.08563 -0.00126 -1.45% 0.08689 0.0874 0.08285 131,262.00
May 22 2024 0.08689 -0.00167 -1.89% 0.08856 0.08856 0.08592 79,889.00
May 21 2024 0.08856 0.00091 1.04% 0.08765 0.08935 0.08765 117,670.00
May 20 2024 0.08765 0.0043 5.16% 0.08363 0.08765 0.08335 211,321.00
May 19 2024 0.08335 -0.00171 -2.01% 0.08506 0.08506 0.08325 26,017.00
May 18 2024 0.08506 -0.00059 -0.69% 0.08565 0.08585 0.08467 54,344.00
May 17 2024 0.08565 0.00152 1.81% 0.08413 0.08635 0.08406 49,013.00
May 16 2024 0.08413 0.00006 0.07% 0.08407 0.08507 0.08363 72,831.00
May 15 2024 0.08407 0.00284 3.50% 0.08123 0.08443 0.08115 101,806.00
May 14 2024 0.08123 -0.00195 -2.34% 0.08318 0.08318 0.08121 109,533.00
May 13 2024 0.08318 -0.00035 -0.42% 0.08175 0.08425 0.08175 142,965.00
May 12 2024 0.08353 -0.00135 -1.59% 0.08488 0.08488 0.08335 39,389.00
May 11 2024 0.08488 0.00049 0.58% 0.08439 0.08542 0.08431 42,175.00
May 10 2024 0.08439 -0.00181 -2.10% 0.0862 0.08738 0.08419 95,085.00
May 09 2024 0.0862 0.0002 0.23% 0.086 0.08667 0.085 96,289.00
May 08 2024 0.086 -0.00097 -1.12% 0.08697 0.08797 0.08592 275,820.00
May 07 2024 0.08697 -0.00082 -0.93% 0.08779 0.08832 0.08678 213,005.00
May 06 2024 0.08779 -0.0005 -0.57% 0.08822 0.08982 0.0873 66,122.00
May 05 2024 0.08829 -0.00031 -0.35% 0.0886 0.0886 0.08809 26,836.00
May 04 2024 0.0886 -0.00014 -0.16% 0.08874 0.08915 0.08827 50,982.00
May 03 2024 0.08874 0.00056 0.64% 0.08818 0.08874 0.08675 108,348.00
May 02 2024 0.08818 0.00031 0.35% 0.08787 0.08862 0.08549 48,770.00
May 01 2024 0.08787 0.00176 2.04% 0.08611 0.08787 0.08281 144,049.00
Apr 30 2024 0.08611 -0.00222 -2.51% 0.08833 0.08925 0.08389 155,032.00
Apr 29 2024 0.08833 -0.00237 -2.61% 0.09586 0.09586 0.08804 60,052.00
Apr 28 2024 0.0907 -0.00077 -0.84% 0.09147 0.09277 0.0907 74,872.00
Apr 27 2024 0.09147 0.00041 0.45% 0.09106 0.09194 0.089 65,190.00

Your Recent History

COIN
XLMGBP
Stellar Lumens
ASX
AMNBA
Agrimin
CXIO
GALAUSD
Gala
BOV
CALI11
CONSTRUTORA ADOLFO L ON
NASDAQ
FFLFPX
Energy Select Portfolio ...
BIT
F36377
Vontobel Financial Produ...
BIT
P1K1H2
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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