ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.67%
      US Tech 100
      18,307.60
      0.89%
      Dow Jones
      39,081.11
      0.04%
      Brent Oil
      81.915
      0.74%
      Bitcoin
      68,922.06
      1.47%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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
      -0.00000002 (-1.24%)
      15:33:17 - Realtime Data

      XLMBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 23 2024 0.00000161 0.00000000 0.00% 0.00000159 0.00000162 0.00000145 1,047,545.00
      May 22 2024 0.00000161 0.00000001 0.63% 0.00000160 4.36710000 0.00000156 357,049.00
      May 21 2024 0.00000160 0.00000003 1.91% 0.00000158 0.00000163 0.00000157 454,934.00
      May 20 2024 0.00000157 -0.00000002 -1.26% 0.00000160 0.00000161 0.00000156 174,660.00
      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

      Your Recent History

      BFNX
      XLMBTC
      Stellar Lumens
      NASDAQ
      PRTRD
      Partners Trust Financial
      USOTC
      ENGT
      Energy and Technology (PK)
      EU
      DBV
      DBV Technologies
      NYSE
      MCO
      Moodys
      KUCN
      SKLUSDT
      SKALE
      GATE
      RUNEUSD
      THORChain Rune
      NASDAQ
      CHEKW
      Check Cap
      USOTC
      RITE
      MineralRite (PK)
      TG
      G2O
      Golar LNG
      USOTC
      PXMFF
      Philex Mining (PK)
      LSE
      TAN
      Tanfield
      USOTC
      GLFGF
      Global Fashion (CE)
      TG
      RPD
      Royalty Pharma
      NASDAQ
      OCAS
      Ohio Casualty
      USOTC
      SBHMY
      Sino Biopharmaceutical (PK)
      Delayed Upgrade Clock