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 | -0.00031 | -0.35% | 0.08809 | 0.08837 | 0.08809 | 26,836.00 |
May 04 2024 | 0.0886 | -0.00014 | -0.16% | 0.08835 | 0.08915 | 0.08827 | 50,982.00 |
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% | 0.10018 | 0.10365 | 0.10018 | 62,225.00 |
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 |