Stellar Lumens (XLMBTC)

XLMBTC Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 12 2019 0.00000723 0.00000733 0.00000008 +1.10% 0.00000722 0.00000785 48,253,756.00
Oct 11 2019 0.00000718 0.00000725 0.00000007 +0.97% 0.00000666 0.00000785 71,229,436.00
Oct 10 2019 0.00000735 0.00000718 -0.00000018 -2.45% 0.00000712 0.00000787 61,077,475.00
Oct 09 2019 0.00000754 0.00000736 -0.00000020 -2.65% 0.00000724 0.00000787 99,443,546.00
Oct 08 2019 0.00000759 0.00000756 -0.00000003 -0.4% 0.00000651 0.00000789 65,776,190.00
Oct 07 2019 0.00000744 0.00000759 0.00000020 +2.71% 0.00000735 0.00000789 111,926,164.00
Oct 06 2019 0.00000726 0.00000739 0.00000014 +1.93% 0.00000718 0.00000740 43,370,956.00
Oct 05 2019 0.00000721 0.00000725 0.00000004 +0.55% 0.00000651 0.00000733 54,507,712.00
Oct 04 2019 0.00000712 0.00000721 0.00000011 +1.55% 0.00000708 0.00000733 66,936,244.00
Oct 03 2019 0.00000713 0.00000710 -0.00000005 -0.7% 0.00000703 0.00000726 54,248,748.00
Oct 02 2019 0.00000705 0.00000715 0.00000008 +1.13% 0.00000652 0.00000745 62,064,800.00
Oct 01 2019 0.00000747 0.00000707 -0.00000038 -5.1% 0.00000694 0.00000748 99,324,829.00
Sep 30 2019 0.00000720 0.00000745 0.00000025 +3.47% 0.00000708 0.00000775 134,311,226.00
Sep 29 2019 0.00000711 0.00000720 0.00000008 +1.12% 0.00000707 0.00000724 65,473,641.00
Sep 28 2019 0.00000718 0.00000712 -0.00000006 -0.84% 0.00000661 0.00000743 69,095,188.00
Sep 27 2019 0.00000726 0.00000718 -0.00000012 -1.64% 0.00000706 0.00000743 81,524,695.00
Sep 26 2019 0.00000677 0.00000730 0.00000054 +7.99% 0.00000613 0.00000742 224,498,510.00
Sep 25 2019 0.00000618 0.00000676 0.00000054 +8.68% 0.00000582 0.00000695 152,789,169.00
Sep 24 2019 0.00000654 0.00000622 -0.00000032 -4.89% 0.00000606 0.00000698 173,306,560.00
Sep 23 2019 0.00000680 0.00000654 -0.00000026 -3.82% 0.00000640 0.00000699 127,273,607.00
Sep 22 2019 0.00000698 0.00000680 -0.00000017 -2.44% 0.00000543 0.00000728 110,387,535.00
Sep 21 2019 0.00000708 0.00000697 -0.00000012 -1.69% 0.00000682 0.00000788 161,049,071.00
Sep 20 2019 0.00000782 0.00000709 -0.00000081 -10.25% 0.00000688 0.00000789 260,430,252.00
Sep 19 2019 0.00000812 0.00000790 -0.00000031 -3.78% 0.00000668 0.00000929 457,210,681.00
Sep 18 2019 0.00000624 0.00000821 0.00000200 +31.95% 0.00000533 0.000012 174,625,323.00
Sep 17 2019 0.00000572 0.00000626 0.00000055 +9.63% 0.00000567 0.00000905 97,319,277.00
Sep 16 2019 0.00000566 0.00000571 0.00000005 +0.88% 0.00000564 0.00000581 43,721,666.00
Sep 15 2019 0.00000567 0.00000566 -0.00000003 -0.53% 0.00000526 0.00000576 33,598,470.00
Sep 14 2019 0.00000558 0.00000569 0.00000010 +1.79% 0.00000553 0.00000574 56,122,221.00
Sep 13 2019 0.00000560 0.00000559 -0.00000001 -0.18% 0.00000554 0.00000571 43,742,209.00
Sep 12 2019 0.00000575 0.00000560 -0.00000018 -3.11% 0.00000555 0.00000588 49,398,754.00
Sep 11 2019 0.00000590 0.00000578 -0.00000012 -2.03% 0.00000492 0.00000905 29,990,574.00
Sep 10 2019 0.00000585 0.00000590 0.00000007 +1.20% 0.00000582 0.00000596 33,073,132.00
Sep 09 2019 0.00000588 0.00000583 -0.00000005 -0.85% 0.00000580 0.00000597 40,157,626.00
Sep 08 2019 0.00000578 0.00000588 0.00000010 +1.73% 0.00000561 0.00000596 27,512,806.00
Sep 07 2019 0.00000562 0.00000578 0.00000015 +2.66% 0.00000540 0.00000905 45,946,924.00
Sep 06 2019 0.00000569 0.00000563 -0.00000007 -1.23% 0.00000554 0.00000582 53,338,485.00
Sep 05 2019 0.00000583 0.00000570 -0.00000014 -2.4% 0.00000561 0.00000637 45,347,073.00
Sep 04 2019 0.00000593 0.00000584 -0.00000009 -1.52% 0.00000572 0.00000612 34,120,708.00
Sep 03 2019 0.00000609 0.00000593 -0.00000017 -2.79% 0.00000583 0.00000640 39,746,412.00
Sep 02 2019 0.00000638 0.00000610 -0.00000030 -4.69% 0.00000604 0.00000650 34,895,001.00
Sep 01 2019 0.00000646 0.00000640 -0.00000007 -1.08% 0.00000635 0.00000652 22,430,763.00
Aug 31 2019 0.00000648 0.00000647 0.00000000 +0.00% 0.00000618 0.00000905 36,031,085.00
Aug 30 2019 0.00000896 0.00000647 -0.00000001 -0.15% 0.00000630 0.00000905 36,518,723.00
Aug 29 2019 0.00000658 0.00000648 -0.00000008 -1.22% 0.00000640 0.00000676 78,425,900.00
Aug 28 2019 0.00000673 0.00000656 -0.00000016 -2.38% 0.00000515 0.00000696 40,753,043.00
Aug 27 2019 0.00000671 0.00000672 0.00000001 +0.15% 0.00000579 0.00000695 36,318,279.00
Aug 26 2019 0.00000684 0.00000671 -0.00000015 -2.19% 0.00000669 0.00000714 41,171,258.00
Aug 25 2019 0.00000695 0.00000686 -0.00000009 -1.29% 0.00000681 0.00000715 40,574,235.00
Aug 24 2019 0.00000666 0.00000695 0.00000030 +4.51% 0.00000663 0.00000701 44,413,458.00
Aug 23 2019 0.00000674 0.00000665 -0.00000011 -1.63% 0.00000657 0.00000678 45,383,334.00
Aug 22 2019 0.00000661 0.00000676 0.00000015 +2.27% 0.00000635 0.00000905 55,683,499.00
Aug 21 2019 0.00000639 0.00000661 0.00000022 +3.44% 0.00000630 0.00000668 49,584,470.00
Aug 20 2019 0.00000658 0.00000639 -0.00000019 -2.89% 0.00000638 0.00000661 40,967,043.00
Aug 19 2019 0.00000686 0.00000658 -0.00000027 -3.94% 0.00000654 0.00000686 41,714,226.00
Aug 18 2019 0.00000663 0.00000685 0.00000022 +3.32% 0.00000612 0.00000689 38,411,544.00
Aug 17 2019 0.00000662 0.00000663 -0.00000002 -0.3% 0.00000654 0.00000698 44,651,185.00
Aug 16 2019 0.00000681 0.00000665 -0.00000017 -2.49% 0.00000651 0.00000693 60,402,114.00
Aug 15 2019 0.00000688 0.00000682 -0.00000008 -1.16% 0.00000667 0.00000700 63,304,949.00
Aug 14 2019 0.00000682 0.00000690 0.00000008 +1.17% 0.00000635 0.00000706 72,205,264.00
Aug 13 2019 0.00000663 0.00000682 0.00000020 +3.02% 0.00000600 0.00000791 53,471,321.00
Aug 12 2019 0.00000678 0.00000662 -0.00000014 -2.07% 0.00000659 0.00000999 45,518,961.00
Aug 11 2019 0.00000652 0.00000676 0.00000024 +3.68% 0.00000644 0.00000706 66,310,527.00
Aug 10 2019 0.00000605 0.00000652 0.00000048 +7.95% 0.00000602 0.00000656 78,348,752.00
Aug 09 2019 0.00000640 0.00000604 -0.00000039 -6.07% 0.00000601 0.00000905 81,244,661.00
Aug 08 2019 0.00000655 0.00000643 -0.00000012 -1.83% 0.00000641 0.00000668 72,272,468.00
Aug 07 2019 0.00000682 0.00000655 -0.00000028 -4.1% 0.00000648 0.00000685 65,091,074.00
Aug 06 2019 0.00000697 0.00000683 -0.00000014 -2.01% 0.00000424 0.00000700 86,056,609.00
Aug 05 2019 0.00000748 0.00000697 -0.00000051 -6.82% 0.00000510 0.00000749 88,408,902.00
Aug 04 2019 0.00000762 0.00000748 -0.00000014 -1.84% 0.00000668 0.00000780 54,969,056.00
Aug 03 2019 0.00000778 0.00000762 -0.00000015 -1.93% 0.00000755 0.00000905 53,212,414.00
Aug 02 2019 0.00000798 0.00000777 -0.00000021 -2.63% 0.00000755 0.00000839 51,668,066.00
Aug 01 2019 0.00000830 0.00000798 -0.00000035 -4.2% 0.00000786 0.00000843 54,327,650.00
Jul 31 2019 0.00000870 0.00000833 -0.00000038 -4.36% 0.00000823 0.00000875 59,170,372.00
Jul 30 2019 0.00000877 0.00000871 -0.00000006 -0.68% 0.00000830 0.00000908 46,667,791.00
Jul 29 2019 0.00000877 0.00000877 -0.00000002 -0.23% 0.00000870 0.00000899 51,292,810.00
Jul 28 2019 0.00000890 0.00000879 -0.00000012 -1.35% 0.00000866 0.00000923 51,314,444.00
Jul 27 2019 0.00000894 0.00000891 -0.00000004 -0.45% 0.00000843 0.00000913 66,661,764.00
Jul 26 2019 0.00000866 0.00000895 0.00000029 +3.35% 0.00000858 0.00000913 41,452,690.00
Jul 25 2019 0.00000879 0.00000866 -0.00000011 -1.25% 0.00000850 0.00000914 62,625,786.00
Jul 24 2019 0.00000850 0.00000877 0.00000024 +2.81% 0.00000843 0.00000925 63,606,241.00
Jul 23 2019 0.00000858 0.00000853 -0.00000004 -0.47% 0.00000807 0.00000869 62,316,683.00
Jul 22 2019 0.00000858 0.00000857 -0.00000002 -0.23% 0.00000842 0.00000890 75,225,276.00
Jul 21 2019 0.00000880 0.00000859 -0.00000022 -2.5% 0.00000853 0.00000883 60,840,160.00
Jul 20 2019 0.00000885 0.00000881 -0.00000009 -1.01% 0.00000870 0.00000910 97,800,498.00
Jul 19 2019 0.00000829 0.00000890 0.00000058 +6.97% 0.00000824 0.00000905 122,158,203.00
Jul 18 2019 0.00000835 0.00000832 -0.00000001 -0.12% 0.00000805 0.00000988 187,179,981.00
Jul 17 2019 0.00000830 0.00000833 0.00000000 +0.00% 0.00000791 0.00000862 109,540,991.00
Jul 16 2019 0.00000788 0.00000833 0.00000045 +5.71% 0.00000785 0.00000835 102,373,279.00
Jul 15 2019 0.00000840 0.00000788 -0.00000051 -6.08% 0.00000780 0.00000850 118,228,889.00
Jul 14 2019 0.00000846 0.00000839 -0.00000005 -0.59% 0.00000816 0.00000861 121,826,577.00
Jul 13 2019 0.00000832 0.00000844 0.00000011 +1.32% 0.00000764 0.00000870 101,556,151.00
Your Recent History
COIN
XLMBTC
Stellar Lu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191013 20:03:41