Register to chat with like-minded investors on our interactive forums.
XLMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.00000161 | -0.00000002 | -1.23% | 0.00000162 | 0.00000163 | 0.00000160 | 1,900,705.00 |
| May 17 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000164 | 0.00000175 | 0.00000161 | 3,293,208.00 |
| May 16 2024 | 0.00000163 | 0.00000002 | 1.24% | 0.00000161 | 0.00000164 | 0.00000159 | 4,715,439.00 |
| May 15 2024 | 0.00000161 | -0.00000005 | -3.01% | 0.00000165 | 0.00000167 | 0.00000160 | 9,975,312.00 |
| May 14 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000165 | 0.00000168 | 0.00000164 | 4,139,731.00 |
| May 13 2024 | 0.00000166 | -0.00000004 | -2.35% | 0.00000171 | 0.00000172 | 0.00000165 | 4,598,317.00 |
| May 12 2024 | 0.00000170 | -0.00000004 | -2.30% | 0.00000174 | 0.00000175 | 0.00000170 | 3,016,210.00 |
| May 11 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000175 | 0.00000176 | 0.00000173 | 3,126,268.00 |
| May 10 2024 | 0.00000174 | 0.00000002 | 1.16% | 0.00000173 | 0.00000176 | 0.00000171 | 5,101,035.00 |
| May 09 2024 | 0.00000172 | -0.00000004 | -2.27% | 0.00000175 | 0.00000176 | 0.00000171 | 5,639,781.00 |
| May 08 2024 | 0.00000176 | 0.00000002 | 1.15% | 0.00000173 | 0.00000176 | 0.00000171 | 5,568,558.00 |
| May 07 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000174 | 0.00000174 | 0.00000170 | 6,750,766.00 |
| May 06 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000174 | 0.00000179 | 0.00000172 | 5,951,625.00 |
| May 05 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000174 | 0.00000175 | 0.00000171 | 4,005,508.00 |
| May 04 2024 | 0.00000173 | -0.00000005 | -2.81% | 0.00000177 | 0.00000179 | 0.00000173 | 4,766,847.00 |
| May 03 2024 | 0.00000178 | -0.00000008 | -4.30% | 0.00000187 | 0.00000188 | 0.00000177 | 7,199,517.00 |
| May 02 2024 | 0.00000186 | -0.00000005 | -2.62% | 0.00000190 | 0.00000192 | 0.00000184 | 8,176,687.00 |
| May 01 2024 | 0.00000191 | 0.00000014 | 7.91% | 0.00000177 | 0.00000192 | 0.00000175 | 10,729,015.00 |
| Apr 30 2024 | 0.00000177 | 0.00000001 | 0.57% | 0.00000175 | 0.00000179 | 0.00000172 | 8,448,363.00 |
| Apr 29 2024 | 0.00000176 | -0.00000002 | -1.12% | 0.00000180 | 0.00000181 | 0.00000174 | 12,485,078.00 |
| Apr 28 2024 | 0.00000178 | -0.00000003 | -1.66% | 0.00000181 | 0.00000184 | 0.00000177 | 4,080,173.00 |
| Apr 27 2024 | 0.00000181 | 0.00000002 | 1.12% | 0.00000179 | 0.00000181 | 0.00000177 | 6,795,571.00 |
| Apr 26 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000177 | 0.00000181 | 0.00000175 | 6,260,535.00 |
| Apr 25 2024 | 0.00000177 | -0.00000001 | -0.56% | 0.00000178 | 0.00000180 | 0.00000174 | 5,812,220.00 |
| Apr 24 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000176 | 0.00000182 | 0.00000176 | 7,966,012.00 |
| Apr 23 2024 | 0.00000176 | 0.00000000 | 0.00% | 0.00000177 | 0.00000178 | 0.00000173 | 7,117,777.00 |
| Apr 22 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000178 | 0.00000179 | 0.00000174 | 6,563,234.00 |
| Apr 21 2024 | 0.00000175 | -0.00000003 | -1.69% | 0.00000179 | 0.00000179 | 0.00000174 | 5,333,646.00 |
| Apr 20 2024 | 0.00000178 | 0.00000003 | 1.71% | 0.00000175 | 0.00000181 | 0.00000175 | 8,786,777.00 |
| Apr 19 2024 | 0.00000175 | 0.00000001 | 0.57% | 0.00000174 | 0.00000177 | 0.00000171 | 8,966,866.00 |
| Apr 18 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000176 | 0.00000177 | 0.00000171 | 8,824,944.00 |
| Apr 17 2024 | 0.00000176 | 0.00000005 | 2.92% | 0.00000172 | 0.00000178 | 0.00000166 | 12,240,694.00 |
| Apr 16 2024 | 0.00000171 | 0.00000001 | 0.59% | 0.00000170 | 0.00000173 | 0.00000167 | 11,835,058.00 |
| Apr 15 2024 | 0.00000170 | 0.00000002 | 1.19% | 0.00000167 | 0.00000172 | 0.00000164 | 13,352,177.00 |
| Apr 14 2024 | 0.00000168 | 0.00000003 | 1.82% | 0.00000165 | 0.00000173 | 0.00000161 | 33,244,822.00 |
| Apr 13 2024 | 0.00000165 | -0.00000007 | -4.07% | 0.00000172 | 0.00000173 | 0.00000148 | 53,949,608.00 |
| Apr 12 2024 | 0.00000172 | -0.00000014 | -7.53% | 0.00000186 | 0.00000187 | 0.00000152 | 34,304,119.00 |
| Apr 11 2024 | 0.00000186 | 0.00000002 | 1.09% | 0.00000183 | 0.00000187 | 0.00000183 | 5,714,439.00 |
| Apr 10 2024 | 0.00000184 | -0.00000008 | -4.17% | 0.00000192 | 0.00000192 | 0.00000182 | 9,557,839.00 |
| Apr 09 2024 | 0.00000192 | 0.00000006 | 3.23% | 0.00000186 | 0.00000195 | 0.00000185 | 14,794,549.00 |
| Apr 08 2024 | 0.00000186 | -0.00000001 | -0.53% | 0.00000186 | 0.00000188 | 0.00000182 | 12,223,703.00 |
| Apr 07 2024 | 0.00000187 | 0.00000000 | 0.00% | 0.00000188 | 0.00000190 | 0.00000184 | 5,002,585.00 |
| Apr 06 2024 | 0.00000187 | 0.00000000 | 0.00% | 0.00000188 | 0.00000192 | 0.00000186 | 4,011,767.00 |
| Apr 05 2024 | 0.00000187 | -0.00000002 | -1.06% | 0.00000188 | 0.00000191 | 0.00000185 | 11,650,645.00 |
| Apr 04 2024 | 0.00000189 | -0.00000003 | -1.56% | 0.00000191 | 0.00000197 | 0.00000188 | 12,074,698.00 |
| Apr 03 2024 | 0.00000192 | -0.00000004 | -2.04% | 0.00000196 | 0.00000197 | 0.00000189 | 12,831,025.00 |
| Apr 02 2024 | 0.00000196 | 0.00000002 | 1.03% | 0.00000194 | 0.00000198 | 0.00000191 | 13,889,816.00 |
| Apr 01 2024 | 0.00000194 | -0.00000004 | -2.02% | 0.00000198 | 0.00000202 | 0.00000191 | 13,982,171.00 |
| Mar 31 2024 | 0.00000198 | -0.00000001 | -0.50% | 0.00000200 | 0.00000202 | 0.00000192 | 6,536,092.00 |
| Mar 30 2024 | 0.00000199 | -0.00000005 | -2.45% | 0.00000204 | 0.00000206 | 0.00000198 | 6,899,565.00 |
| Mar 29 2024 | 0.00000204 | 0.00000008 | 4.08% | 0.00000195 | 0.00000212 | 0.00000193 | 21,798,825.00 |
| Mar 28 2024 | 0.00000196 | 0.00000004 | 2.08% | 0.00000193 | 0.00000197 | 0.00000191 | 11,902,792.00 |
| Mar 27 2024 | 0.00000192 | -0.00000006 | -3.03% | 0.00000198 | 0.00000199 | 0.00000192 | 10,363,498.00 |
| Mar 26 2024 | 0.00000198 | 0.00000003 | 1.54% | 0.00000196 | 0.00000199 | 0.00000194 | 12,525,919.00 |
| Mar 25 2024 | 0.00000195 | -0.00000006 | -2.99% | 0.00000201 | 0.00000203 | 0.00000194 | 16,520,043.00 |
| Mar 24 2024 | 0.00000201 | -0.00000006 | -2.90% | 0.00000207 | 0.00000210 | 0.00000200 | 7,793,840.00 |
| Mar 23 2024 | 0.00000207 | 0.00000006 | 2.99% | 0.00000201 | 0.00000209 | 0.00000200 | 8,643,353.00 |
| Mar 22 2024 | 0.00000201 | -0.00000002 | -0.99% | 0.00000203 | 0.00000204 | 0.00000199 | 10,183,411.00 |
| Mar 21 2024 | 0.00000203 | 0.00000009 | 4.64% | 0.00000193 | 0.00000205 | 0.00000192 | 16,603,335.00 |
| Mar 20 2024 | 0.00000194 | 0.00000000 | 0.00% | 0.00000196 | 0.00000199 | 0.00000191 | 14,381,019.00 |
| Mar 19 2024 | 0.00000194 | -0.00000006 | -3.00% | 0.00000199 | 0.00000203 | 0.00000189 | 20,861,672.00 |
| Mar 18 2024 | 0.00000200 | 0.00000006 | 3.09% | 0.00000193 | 0.00000204 | 0.00000186 | 14,611,645.00 |
| Mar 17 2024 | 0.00000194 | -0.00000004 | -2.02% | 0.00000198 | 0.00000199 | 0.00000187 | 11,520,528.00 |
| Mar 16 2024 | 0.00000198 | 0.00000001 | 0.51% | 0.00000197 | 0.00000207 | 0.00000190 | 14,943,071.00 |
| Mar 15 2024 | 0.00000197 | -0.00000005 | -2.48% | 0.00000202 | 0.00000203 | 0.00000193 | 33,190,087.00 |
| Mar 14 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000206 | 0.00000208 | 0.00000198 | 18,921,319.00 |
| Mar 13 2024 | 0.00000207 | -0.00000002 | -0.96% | 0.00000209 | 0.00000211 | 0.00000202 | 12,087,000.00 |
| Mar 12 2024 | 0.00000209 | -0.00000008 | -3.69% | 0.00000218 | 0.00000221 | 0.00000205 | 22,525,611.00 |
| Mar 11 2024 | 0.00000217 | 0.00000014 | 6.90% | 0.00000203 | 0.00000225 | 0.00000199 | 65,309,066.00 |
| Mar 10 2024 | 0.00000203 | -0.00000005 | -2.40% | 0.00000208 | 0.00000211 | 0.00000200 | 14,037,800.00 |
| Mar 09 2024 | 0.00000208 | 0.00000000 | 0.00% | 0.00000208 | 0.00000220 | 0.00000205 | 11,380,795.00 |
| Mar 08 2024 | 0.00000208 | -0.00000005 | -2.35% | 0.00000212 | 0.00000216 | 0.00000202 | 16,169,182.00 |
| Mar 07 2024 | 0.00000213 | 0.00000004 | 1.91% | 0.00000209 | 0.00000219 | 0.00000206 | 17,887,294.00 |
| Mar 06 2024 | 0.00000209 | 0.00000003 | 1.46% | 0.00000207 | 0.00000209 | 0.00000198 | 33,859,052.00 |
| Mar 05 2024 | 0.00000206 | -0.00000010 | -4.63% | 0.00000213 | 0.00000234 | 0.00000157 | 52,813,514.00 |
| Mar 04 2024 | 0.00000216 | 0.00000000 | 0.00% | 0.00000215 | 0.00000245 | 0.00000212 | 62,147,620.00 |
| Mar 03 2024 | 0.00000216 | -0.00000007 | -3.14% | 0.00000222 | 0.00000227 | 0.00000208 | 20,694,141.00 |
| Mar 02 2024 | 0.00000223 | 0.00000019 | 9.31% | 0.00000204 | 0.00000223 | 0.00000203 | 28,305,455.00 |
| Mar 01 2024 | 0.00000204 | 0.00000005 | 2.51% | 0.00000200 | 0.00000204 | 0.00000199 | 14,628,523.00 |
| Feb 29 2024 | 0.00000199 | 0.00000005 | 2.58% | 0.00000194 | 0.00000207 | 0.00000193 | 18,757,037.00 |
| Feb 28 2024 | 0.00000194 | -0.00000022 | -10.19% | 0.00000216 | 0.00000239 | 0.00000187 | 23,007,731.00 |
| Feb 27 2024 | 0.00000216 | 0.00000000 | 0.00% | 0.00000216 | 0.00000217 | 0.00000207 | 21,108,027.00 |
| Feb 26 2024 | 0.00000216 | -0.00000009 | -4.00% | 0.00000225 | 0.00000226 | 0.00000214 | 14,351,522.00 |
| Feb 25 2024 | 0.00000225 | 0.00000000 | 0.00% | 0.00000226 | 0.00000227 | 0.00000223 | 5,075,730.00 |
| Feb 24 2024 | 0.00000225 | -0.00000001 | -0.44% | 0.00000227 | 0.00000230 | 0.00000224 | 6,278,111.00 |
| Feb 23 2024 | 0.00000226 | 0.00000001 | 0.44% | 0.00000225 | 0.00000228 | 0.00000222 | 11,149,165.00 |
| Feb 22 2024 | 0.00000225 | 0.00000005 | 2.27% | 0.00000221 | 0.00000228 | 0.00000219 | 8,800,266.00 |
| Feb 21 2024 | 0.00000220 | -0.00000006 | -2.65% | 0.00000225 | 0.00000226 | 0.00000217 | 15,633,914.00 |
| Feb 20 2024 | 0.00000226 | -0.00000003 | -1.31% | 0.00000228 | 0.00000239 | 0.00000222 | 15,667,445.00 |
| Feb 19 2024 | 0.00000229 | 0.00000006 | 2.69% | 0.00000223 | 0.00000230 | 0.00000221 | 7,121,284.00 |
| Feb 18 2024 | 0.00000223 | 0.00000002 | 0.90% | 0.00000221 | 0.00000225 | 0.00000220 | 6,585,915.00 |
| Feb 17 2024 | 0.00000221 | -0.00000001 | -0.45% | 0.00000222 | 0.00000224 | 0.00000219 | 4,201,236.00 |
