XLMBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.00000158 | 0.00000002 | 1.28% | 0.00000156 | 0.00000158 | 0.00000155 | 1,116,697.00 |
May 30 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000157 | 0.00000159 | 0.00000154 | 2,018,545.00 |
May 29 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000157 | 0.00000161 | 0.00000157 | 1,374,430.00 |
May 28 2024 | 0.00000158 | -0.00000001 | -0.63% | 0.00000159 | 0.00000160 | 0.00000157 | 1,070,566.00 |
May 27 2024 | 0.00000159 | 0.00000001 | 0.63% | 0.00000159 | 0.00000160 | 0.00000157 | 1,388,389.00 |
May 26 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000160 | 0.00000161 | 0.00000157 | 786,412.00 |
May 25 2024 | 0.00000160 | -0.00000001 | -0.62% | 0.00000161 | 0.00000163 | 0.00000159 | 671,582.00 |
May 24 2024 | 0.00000161 | 0.00000001 | 0.63% | 0.00000160 | 0.00000164 | 0.00000158 | 2,107,600.00 |
May 23 2024 | 0.00000160 | 0.00000000 | 0.00% | 0.00000160 | 0.00000162 | 0.00000157 | 1,786,150.00 |
May 22 2024 | 0.00000160 | -0.00000001 | -0.62% | 0.00000160 | 0.00000161 | 0.00000157 | 1,383,673.00 |
May 21 2024 | 0.00000161 | 0.00000003 | 1.90% | 0.00000157 | 0.00000163 | 0.00000156 | 2,304,320.00 |
May 20 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000159 | 0.00000161 | 0.00000156 | 2,112,753.00 |
May 19 2024 | 0.00000160 | -0.00000001 | -0.62% | 0.00000162 | 0.00000162 | 0.00000158 | 1,606,228.00 |
May 18 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000162 | 0.00000163 | 0.00000160 | 574,699.00 |
May 17 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000164 | 0.00000164 | 0.00000161 | 902,507.00 |
May 16 2024 | 0.00000164 | 0.00000003 | 1.86% | 0.00000162 | 0.00000164 | 0.00000159 | 1,337,932.00 |
May 15 2024 | 0.00000161 | -0.00000004 | -2.42% | 0.00000165 | 0.00000167 | 0.00000160 | 3,113,934.00 |
May 14 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000166 | 0.00000168 | 0.00000164 | 1,149,273.00 |
May 13 2024 | 0.00000166 | -0.00000004 | -2.35% | 0.00000170 | 0.00000171 | 0.00000165 | 2,564,461.00 |
May 12 2024 | 0.00000170 | -0.00000004 | -2.30% | 0.00000174 | 0.00000175 | 0.00000170 | 896,102.00 |
May 11 2024 | 0.00000174 | -0.00000001 | -0.57% | 0.00000175 | 0.00000176 | 0.00000173 | 998,028.00 |
May 10 2024 | 0.00000175 | 0.00000003 | 1.74% | 0.00000172 | 0.00000176 | 0.00000171 | 1,551,618.00 |
May 09 2024 | 0.00000172 | -0.00000003 | -1.71% | 0.00000176 | 0.00000176 | 0.00000171 | 1,696,477.00 |
May 08 2024 | 0.00000175 | 0.00000001 | 0.57% | 0.00000174 | 0.00000176 | 0.00000171 | 1,483,656.00 |
May 07 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000174 | 0.00000174 | 0.00000170 | 1,898,571.00 |
May 06 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000174 | 0.00000179 | 0.00000172 | 2,219,279.00 |
May 05 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000174 | 0.00000175 | 0.00000171 | 1,201,852.00 |
May 04 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000178 | 0.00000179 | 0.00000173 | 1,283,073.00 |
May 03 2024 | 0.00000177 | -0.00000009 | -4.84% | 0.00000187 | 0.00000187 | 0.00000177 | 2,171,828.00 |
May 02 2024 | 0.00000186 | -0.00000005 | -2.62% | 0.00000191 | 0.00000192 | 0.00000185 | 2,336,144.00 |
May 01 2024 | 0.00000191 | 0.00000014 | 7.91% | 0.00000177 | 0.00000192 | 0.00000177 | 3,286,904.00 |
Apr 30 2024 | 0.00000177 | 0.00000001 | 0.57% | 0.00000175 | 0.00000179 | 0.00000173 | 2,377,587.00 |
Apr 29 2024 | 0.00000176 | -0.00000002 | -1.12% | 0.00000178 | 0.00000181 | 0.00000175 | 2,146,413.00 |
Apr 28 2024 | 0.00000178 | -0.00000003 | -1.66% | 0.00000181 | 0.00000182 | 0.00000178 | 1,279,305.00 |
Apr 27 2024 | 0.00000181 | 0.00000002 | 1.12% | 0.00000179 | 0.00000181 | 0.00000178 | 2,082,463.00 |
Apr 26 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000177 | 0.00000180 | 0.00000175 | 1,901,168.00 |
Apr 25 2024 | 0.00000177 | -0.00000001 | -0.56% | 0.00000177 | 0.00000180 | 0.00000175 | 1,754,128.00 |
Apr 24 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000176 | 0.00000182 | 0.00000176 | 2,280,241.00 |
Apr 23 2024 | 0.00000176 | -0.00000001 | -0.56% | 0.00000177 | 0.00000178 | 0.00000173 | 2,076,223.00 |
Apr 22 2024 | 0.00000177 | 0.00000002 | 1.14% | 0.00000175 | 0.00000179 | 0.00000174 | 2,165,582.00 |
Apr 21 2024 | 0.00000175 | -0.00000004 | -2.23% | 0.00000179 | 0.00000179 | 0.00000175 | 1,449,340.00 |
Apr 20 2024 | 0.00000179 | 0.00000003 | 1.70% | 0.00000176 | 0.00000180 | 0.00000175 | 2,507,289.00 |
Apr 19 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000174 | 0.00000176 | 0.00000172 | 2,208,368.00 |
Apr 18 2024 | 0.00000175 | -0.00000001 | -0.57% | 0.00000176 | 0.00000177 | 0.00000171 | 2,424,784.00 |
Apr 17 2024 | 0.00000176 | 0.00000004 | 2.33% | 0.00000172 | 0.00000178 | 0.00000169 | 2,907,059.00 |
Apr 16 2024 | 0.00000172 | 0.00000002 | 1.18% | 0.00000170 | 0.00000173 | 0.00000168 | 2,714,324.00 |
Apr 15 2024 | 0.00000170 | 0.00000001 | 0.59% | 0.00000168 | 0.00000172 | 0.00000164 | 3,158,028.00 |
Apr 14 2024 | 0.00000169 | 0.00000004 | 2.42% | 0.00000165 | 0.00000172 | 0.00000162 | 7,746,964.00 |
Apr 13 2024 | 0.00000165 | -0.00000006 | -3.51% | 0.00000172 | 0.00000173 | 0.00000153 | 13,512,341.00 |
Apr 12 2024 | 0.00000171 | -0.00000015 | -8.06% | 0.00000186 | 0.00000187 | 0.00000159 | 9,458,861.00 |
Apr 11 2024 | 0.00000186 | 0.00000002 | 1.09% | 0.00000183 | 0.00000187 | 0.00000183 | 1,586,860.00 |
Apr 10 2024 | 0.00000184 | -0.00000007 | -3.66% | 0.00000191 | 0.00000191 | 0.00000183 | 2,031,751.00 |
Apr 09 2024 | 0.00000191 | 0.00000005 | 2.69% | 0.00000186 | 0.00000195 | 0.00000186 | 3,392,271.00 |
Apr 08 2024 | 0.00000186 | 0.00000000 | 0.00% | 0.00000186 | 0.00000188 | 0.00000182 | 2,023,366.00 |
Apr 07 2024 | 0.00000186 | -0.00000002 | -1.06% | 0.00000187 | 0.00000188 | 0.00000185 | 1,150,719.00 |
Apr 06 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000188 | 0.00000190 | 0.00000186 | 927,965.00 |
Apr 05 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000189 | 0.00000191 | 0.00000185 | 2,884,052.00 |
Apr 04 2024 | 0.00000188 | -0.00000004 | -2.08% | 0.00000192 | 0.00000197 | 0.00000188 | 2,953,034.00 |
Apr 03 2024 | 0.00000192 | -0.00000005 | -2.54% | 0.00000197 | 0.00000197 | 0.00000189 | 3,757,010.00 |
Apr 02 2024 | 0.00000197 | 0.00000002 | 1.03% | 0.00000194 | 0.00000198 | 0.00000193 | 4,080,752.00 |
Apr 01 2024 | 0.00000195 | -0.00000003 | -1.52% | 0.00000198 | 0.00000202 | 0.00000192 | 3,999,098.00 |
Mar 31 2024 | 0.00000198 | -0.00000002 | -1.00% | 0.00000200 | 0.00000201 | 0.00000197 | 1,804,415.00 |
Mar 30 2024 | 0.00000200 | -0.00000004 | -1.96% | 0.00000205 | 0.00000206 | 0.00000198 | 1,955,459.00 |
Mar 29 2024 | 0.00000204 | 0.00000009 | 4.62% | 0.00000195 | 0.00000211 | 0.00000194 | 6,266,082.00 |
Mar 28 2024 | 0.00000195 | 0.00000002 | 1.04% | 0.00000192 | 0.00000197 | 0.00000191 | 3,175,621.00 |
Mar 27 2024 | 0.00000193 | -0.00000005 | -2.53% | 0.00000198 | 0.00000199 | 0.00000192 | 2,695,738.00 |
Mar 26 2024 | 0.00000198 | 0.00000002 | 1.02% | 0.00000195 | 0.00000199 | 0.00000195 | 3,301,423.00 |
Mar 25 2024 | 0.00000196 | -0.00000005 | -2.49% | 0.00000201 | 0.00000203 | 0.00000194 | 3,099,409.00 |
Mar 24 2024 | 0.00000201 | -0.00000006 | -2.90% | 0.00000207 | 0.00000210 | 0.00000200 | 2,229,885.00 |
Mar 23 2024 | 0.00000207 | 0.00000006 | 2.99% | 0.00000201 | 0.00000209 | 0.00000200 | 2,365,049.00 |
Mar 22 2024 | 0.00000201 | -0.00000003 | -1.47% | 0.00000203 | 0.00000204 | 0.00000199 | 2,866,330.00 |
Mar 21 2024 | 0.00000204 | 0.00000012 | 6.25% | 0.00000193 | 0.00000205 | 0.00000192 | 4,550,515.00 |
Mar 20 2024 | 0.00000192 | -0.00000003 | -1.54% | 0.00000195 | 0.00000199 | 0.00000191 | 3,773,874.00 |
Mar 19 2024 | 0.00000195 | -0.00000006 | -2.99% | 0.00000198 | 0.00000200 | 0.00000189 | 5,489,166.00 |
Mar 18 2024 | 0.00000201 | 0.00000007 | 3.61% | 0.00000193 | 0.00000204 | 0.00000186 | 4,354,954.00 |
Mar 17 2024 | 0.00000194 | -0.00000003 | -1.52% | 0.00000198 | 0.00000199 | 0.00000192 | 3,226,118.00 |
Mar 16 2024 | 0.00000197 | 0.00000000 | 0.00% | 0.00000198 | 0.00000207 | 0.00000190 | 4,119,433.00 |
Mar 15 2024 | 0.00000197 | -0.00000005 | -2.48% | 0.00000202 | 0.00000203 | 0.00000194 | 5,169,550.00 |
Mar 14 2024 | 0.00000202 | -0.00000004 | -1.94% | 0.00000207 | 0.00000208 | 0.00000199 | 6,547,286.00 |
Mar 13 2024 | 0.00000206 | -0.00000002 | -0.96% | 0.00000209 | 0.00000210 | 0.00000202 | 3,327,928.00 |
Mar 12 2024 | 0.00000208 | -0.00000010 | -4.59% | 0.00000218 | 0.00000221 | 0.00000206 | 6,541,274.00 |
Mar 11 2024 | 0.00000218 | 0.00000015 | 7.39% | 0.00000202 | 0.00000225 | 0.00000200 | 14,275,154.00 |
Mar 10 2024 | 0.00000203 | -0.00000005 | -2.40% | 0.00000209 | 0.00000211 | 0.00000200 | 3,894,931.00 |
Mar 09 2024 | 0.00000208 | 0.00000000 | 0.00% | 0.00000207 | 0.00000211 | 0.00000205 | 3,225,836.00 |
Mar 08 2024 | 0.00000208 | -0.00000005 | -2.35% | 0.00000213 | 0.00000216 | 0.00000203 | 4,893,264.00 |
Mar 07 2024 | 0.00000213 | 0.00000005 | 2.40% | 0.00000209 | 0.00000218 | 0.00000206 | 5,022,795.00 |
Mar 06 2024 | 0.00000208 | 0.00000001 | 0.48% | 0.00000207 | 0.00000209 | 0.00000198 | 9,808,420.00 |
Mar 05 2024 | 0.00000207 | -0.00000006 | -2.82% | 0.00000214 | 0.00000230 | 0.00000200 | 15,418,207.00 |
Mar 04 2024 | 0.00000213 | -0.00000002 | -0.93% | 0.00000215 | 0.00000245 | 0.00000212 | 18,348,710.00 |
Mar 03 2024 | 0.00000215 | -0.00000008 | -3.59% | 0.00000223 | 0.00000227 | 0.00000209 | 5,720,233.00 |
Mar 02 2024 | 0.00000223 | 0.00000019 | 9.31% | 0.00000203 | 0.00000224 | 0.00000203 | 6,683,020.00 |