Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XLMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 0.00000159 | -0.00000007 | -4.22% | 0.00000166 | 0.00000166 | 0.00000159 | 58,400.00 |
| May 14 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000168 | 0.00000168 | 0.00000166 | 2,871.00 |
| May 13 2024 | 0.00000166 | -0.00000005 | -2.92% | 0.00000171 | 0.00000172 | 0.00000166 | 57,668.00 |
| May 12 2024 | 0.00000171 | -0.00000006 | -3.39% | 0.00000174 | 0.00000174 | 0.00000171 | 41,219.00 |
| May 11 2024 | 0.00000177 | 0.00000002 | 1.14% | 0.00000175 | 0.00000177 | 0.00000175 | 7,710.00 |
| May 10 2024 | 0.00000175 | 0.00000000 | 0.00% | 0.00000175 | 0.00000175 | 0.00000175 | 2,305.00 |
| May 09 2024 | 0.00000175 | 0.00000000 | 0.00% | 0.00000175 | 0.00000181 | 0.00000175 | 1,340.00 |
| May 08 2024 | 0.00000175 | 0.00000001 | 0.57% | 0.00000175 | 0.00000175 | 0.00000172 | 14,506.00 |
| May 07 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000174 | 0.00000174 | 0.00000171 | 77,638.00 |
| May 06 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000172 | 0.00000179 | 0.00000172 | 20,983.00 |
| May 05 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000174 | 0.00000174 | 0.00000173 | 81,661.00 |
| May 04 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000177 | 0.00000178 | 0.00000173 | 28,862.00 |
| May 03 2024 | 0.00000178 | -0.00000009 | -4.81% | 0.00000187 | 0.00000187 | 0.00000178 | 12,647.00 |
| May 02 2024 | 0.00000187 | -0.00000003 | -1.58% | 0.00000190 | 0.00000193 | 0.00000187 | 61,357.00 |
| May 01 2024 | 0.00000190 | 0.00000011 | 6.15% | 0.00000184 | 0.00000190 | 0.00000180 | 111,952.00 |
| Apr 30 2024 | 0.00000179 | 0.00000000 | 0.00% | 0.00000175 | 0.00000179 | 0.00000174 | 8,201.00 |
| Apr 29 2024 | 0.00000179 | 0.00000000 | 0.00% | 0.00000181 | 0.00000181 | 0.00000179 | 6,735.00 |
| Apr 28 2024 | 0.00000179 | -0.00000002 | -1.10% | 0.00000182 | 0.00000182 | 0.00000179 | 2,494.00 |
| Apr 27 2024 | 0.00000181 | 0.00000002 | 1.12% | 0.00000179 | 0.00000181 | 0.00000178 | 16,024.00 |
| Apr 26 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000177 | 0.00000179 | 0.00000176 | 35,550.00 |
| Apr 25 2024 | 0.00000177 | -0.00000001 | -0.56% | 0.00000178 | 0.00000178 | 0.00000177 | 59,563.00 |
| Apr 24 2024 | 0.00000178 | 0.00000003 | 1.71% | 0.00000176 | 0.00000181 | 0.00000176 | 82,242.00 |
| Apr 23 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000175 | 0.00000178 | 0.00000175 | 8,774.00 |
| Apr 22 2024 | 0.00000177 | 0.00000002 | 1.14% | 0.00000178 | 0.00000180 | 0.00000177 | 82,910.00 |
| Apr 21 2024 | 0.00000175 | -0.00000004 | -2.23% | 0.00000179 | 0.00000179 | 0.00000175 | 567,659.00 |
| Apr 20 2024 | 0.00000179 | 0.00000006 | 3.47% | 0.00000175 | 0.00000180 | 0.00000175 | 20,366.00 |
| Apr 19 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000174 | 0.00000177 | 0.00000173 | 71,888.00 |
| Apr 18 2024 | 0.00000173 | -0.00000004 | -2.26% | 0.00000173 | 0.00000174 | 0.00000173 | 65,933.00 |
| Apr 17 2024 | 0.00000177 | 0.00000007 | 4.12% | 0.00000171 | 0.00000177 | 0.00000169 | 56,659.00 |
| Apr 16 2024 | 0.00000170 | 0.00000004 | 2.41% | 0.00000171 | 0.00000172 | 0.00000170 | 17,809.00 |
| Apr 15 2024 | 0.00000166 | -0.00000002 | -1.19% | 0.00000168 | 0.00000172 | 0.00000166 | 34,434.00 |
| Apr 14 2024 | 0.00000168 | 0.00000007 | 4.35% | 0.00000163 | 0.00000170 | 0.00000161 | 32,317.00 |
| Apr 13 2024 | 0.00000161 | -0.00000010 | -5.85% | 0.00000170 | 0.00000174 | 0.00000156 | 66,820.00 |
| Apr 12 2024 | 0.00000171 | -0.00000016 | -8.56% | 0.00000185 | 0.00000185 | 0.00000167 | 162,526.00 |
| Apr 11 2024 | 0.00000187 | 0.00000001 | 0.54% | 0.00000186 | 0.00000187 | 0.00000183 | 37,763.00 |
| Apr 10 2024 | 0.00000186 | -0.00000008 | -4.12% | 0.00000191 | 0.00000191 | 0.00000186 | 24,394.00 |
| Apr 09 2024 | 0.00000194 | 0.00000007 | 3.74% | 0.00000187 | 0.00000195 | 0.00000187 | 88,159.00 |
| Apr 08 2024 | 0.00000187 | 0.00000003 | 1.63% | 0.00000184 | 0.00000188 | 0.00000181 | 15,223.00 |
| Apr 07 2024 | 0.00000184 | -0.00000004 | -2.13% | 0.00000188 | 0.00000190 | 0.00000184 | 53,272.00 |
| Apr 06 2024 | 0.00000188 | 0.00000001 | 0.53% | 0.00000190 | 0.00000192 | 0.00000188 | 134,592.00 |
| Apr 05 2024 | 0.00000187 | -0.00000001 | -0.53% | 0.00000189 | 0.00000191 | 0.00000187 | 64,007.00 |
| Apr 04 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000192 | 0.00000197 | 0.00000188 | 54,056.00 |
| Apr 03 2024 | 0.00000191 | -0.00000007 | -3.54% | 0.00000198 | 0.00000198 | 0.00000191 | 25,725.00 |
| Apr 02 2024 | 0.00000198 | 0.00000005 | 2.59% | 0.00000193 | 0.00000198 | 0.00000192 | 40,894.00 |
| Apr 01 2024 | 0.00000193 | -0.00000007 | -3.50% | 0.00000197 | 0.00000201 | 0.00000193 | 84,500.00 |
| Mar 31 2024 | 0.00000200 | 0.00000002 | 1.01% | 0.00000199 | 0.00000203 | 0.00000197 | 33,078.00 |
| Mar 30 2024 | 0.00000198 | 0.00000001 | 0.51% | 0.00000202 | 0.00000206 | 0.00000198 | 36,279.00 |
| Mar 29 2024 | 0.00000197 | 0.00000003 | 1.55% | 0.00000194 | 0.00000211 | 0.00000194 | 301,165.00 |
| Mar 28 2024 | 0.00000194 | 0.00000001 | 0.52% | 0.00000193 | 0.00000197 | 0.00000193 | 46,263.00 |
| Mar 27 2024 | 0.00000193 | -0.00000004 | -2.03% | 0.00000196 | 0.00000198 | 0.00000193 | 134,607.00 |
| Mar 26 2024 | 0.00000197 | -0.00000007 | -3.43% | 0.00000195 | 0.00000197 | 0.00000195 | 16,708.00 |
| Mar 25 2024 | 0.00000204 | 0.00000004 | 2.00% | 0.00000201 | 0.00000205 | 0.00000199 | 33,052.00 |
| Mar 24 2024 | 0.00000200 | -0.00000005 | -2.44% | 0.00000208 | 0.00000208 | 0.00000200 | 56,040.00 |
| Mar 23 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000204 | 0.00000206 | 0.00000200 | 51,384.00 |
| Mar 22 2024 | 0.00000204 | 0.00000003 | 1.49% | 0.00000201 | 0.00000204 | 0.00000198 | 178,559.00 |
| Mar 21 2024 | 0.00000201 | 0.00000006 | 3.08% | 0.00000192 | 0.00000205 | 0.00000192 | 19,918.00 |
| Mar 20 2024 | 0.00000195 | -0.00000001 | -0.51% | 0.00000192 | 0.00000197 | 0.00000191 | 27,640.00 |
| Mar 19 2024 | 0.00000196 | -0.00000004 | -2.00% | 0.00000196 | 0.00000199 | 0.00000189 | 57,633.00 |
| Mar 18 2024 | 0.00000200 | 0.00000007 | 3.63% | 0.00000193 | 0.00000204 | 0.00000188 | 180,523.00 |
| Mar 17 2024 | 0.00000193 | -0.00000001 | -0.52% | 0.00000198 | 0.00000198 | 0.00000191 | 63,741.00 |
| Mar 16 2024 | 0.00000194 | -0.00000002 | -1.02% | 0.00000195 | 0.00000205 | 0.00000192 | 43,362.00 |
| Mar 15 2024 | 0.00000196 | -0.00000004 | -2.00% | 0.00000199 | 0.00000202 | 0.00000194 | 68,443.00 |
| Mar 14 2024 | 0.00000200 | -0.00000005 | -2.44% | 0.00000205 | 0.00000205 | 0.00000199 | 76,583.00 |
| Mar 13 2024 | 0.00000205 | -0.00000007 | -3.30% | 0.00000207 | 0.00000212 | 0.00000202 | 95,577.00 |
| Mar 12 2024 | 0.00000212 | -0.00000008 | -3.64% | 0.00000220 | 0.00000220 | 0.00000207 | 47,961.00 |
| Mar 11 2024 | 0.00000220 | 0.00000018 | 8.91% | 0.00000208 | 0.00000225 | 0.00000200 | 174,235.00 |
| Mar 10 2024 | 0.00000202 | -0.00000006 | -2.88% | 0.00000209 | 0.00000212 | 0.00000202 | 46,774.00 |
| Mar 09 2024 | 0.00000208 | 0.00000000 | 0.00% | 0.00000208 | 0.00000208 | 0.00000208 | 0.00 |
| Mar 08 2024 | 0.00000208 | 0.00000007 | 3.48% | 0.00000209 | 0.00000213 | 0.00000204 | 125,776.00 |
| Mar 07 2024 | 0.00000201 | -0.00000006 | -2.90% | 0.00000210 | 0.00000218 | 0.00000201 | 218,130.00 |
| Mar 06 2024 | 0.00000207 | -0.00000002 | -0.96% | 0.00000207 | 0.00000210 | 0.00000198 | 65,149.00 |
| Mar 05 2024 | 0.00000209 | -0.00000006 | -2.79% | 0.00000219 | 0.00000233 | 0.00000204 | 165,262.00 |
| Mar 04 2024 | 0.00000215 | -0.00000001 | -0.46% | 0.00000215 | 0.00000251 | 0.00000212 | 244,191.00 |
| Mar 03 2024 | 0.00000216 | -0.00000005 | -2.26% | 0.00000219 | 0.00000225 | 0.00000207 | 36,270.00 |
| Mar 02 2024 | 0.00000221 | 0.00000018 | 8.87% | 0.00000205 | 0.00000225 | 0.00000205 | 129,884.00 |
| Mar 01 2024 | 0.00000203 | 0.00000005 | 2.53% | 0.00000204 | 0.00000204 | 0.00000200 | 28,487.00 |
| Feb 29 2024 | 0.00000198 | 0.00000003 | 1.54% | 0.00000195 | 0.00000205 | 0.00000193 | 44,093.00 |
| Feb 28 2024 | 0.00000195 | -0.00000019 | -8.88% | 0.00000214 | 0.00000217 | 0.00000195 | 107,473.00 |
| Feb 27 2024 | 0.00000214 | -0.00000001 | -0.47% | 0.00000215 | 0.00000215 | 0.00000207 | 92,551.00 |
| Feb 26 2024 | 0.00000215 | -0.00000008 | -3.59% | 0.00000223 | 0.00000223 | 0.00000215 | 57,036.00 |
| Feb 25 2024 | 0.00000223 | -0.00000001 | -0.45% | 0.00000228 | 0.00000228 | 0.00000223 | 2,468.00 |
| Feb 24 2024 | 0.00000224 | -0.00000001 | -0.44% | 0.00000225 | 0.00000228 | 0.00000224 | 33,349.00 |
| Feb 23 2024 | 0.00000225 | -0.00000002 | -0.88% | 0.00000226 | 0.00000228 | 0.00000223 | 83,560.00 |
| Feb 22 2024 | 0.00000227 | 0.00000004 | 1.79% | 0.00000220 | 0.00000227 | 0.00000219 | 43,946.00 |
| Feb 21 2024 | 0.00000223 | -0.00000005 | -2.19% | 0.00000228 | 0.00000228 | 0.00000222 | 67,160.00 |
| Feb 20 2024 | 0.00000228 | 0.00000000 | 0.00% | 0.00000228 | 0.00000232 | 0.00000225 | 41,330.00 |
| Feb 19 2024 | 0.00000228 | 0.00000006 | 2.70% | 0.00000224 | 0.00000228 | 0.00000222 | 154,949.00 |
| Feb 18 2024 | 0.00000222 | 0.00000000 | 0.00% | 0.00000222 | 0.00000226 | 0.00000222 | 16,990.00 |
| Feb 17 2024 | 0.00000222 | 0.00000006 | 2.78% | 0.00000220 | 0.00000222 | 0.00000219 | 23,752.00 |
| Feb 16 2024 | 0.00000216 | -0.00000013 | -5.68% | 0.00000225 | 0.00000226 | 0.00000216 | 59,371.00 |
