Stellar Lumens (XLMBTC)

XLMBTC Historical Prices

Date Open Close Change Change (%) Low High Volume
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
Jul 12 2019 0.00000767 0.00000833 0.00000066 +8.60% 0.00000764 0.00000905 166,482,179.00
Jul 11 2019 0.00000783 0.00000767 -0.00000014 -1.79% 0.00000736 0.00000809 119,262,778.00
Jul 10 2019 0.00000809 0.00000781 -0.00000026 -3.22% 0.00000746 0.00000810 163,449,068.00
Jul 09 2019 0.00000849 0.00000807 -0.00000042 -4.95% 0.00000800 0.00000925 115,593,188.00
Jul 08 2019 0.00000924 0.00000849 -0.00000075 -8.12% 0.00000842 0.00000947 101,429,569.00
Jul 07 2019 0.00000922 0.00000924 0.00000004 +0.43% 0.00000884 0.00000938 88,031,632.00
Jul 06 2019 0.00000903 0.00000920 0.00000012 +1.32% 0.00000875 0.00000971 107,193,025.00
Jul 05 2019 0.00000889 0.00000908 0.00000016 +1.79% 0.00000742 0.000010 1,235,736,087.00
Jul 04 2019 0.00000884 0.00000892 0.00000008 +0.90% 0.00000736 0.00000984 1,201,149,899.00
Jul 03 2019 0.00000948 0.00000884 -0.00000068 -7.14% 0.00000851 0.000010 881,700,911.00
Jul 02 2019 0.00000998 0.00000952 -0.00000046 -4.61% 0.00000922 0.000011 1,246,746,972.00
Jul 01 2019 0.00000970 0.00000998 0.00000034 +3.53% 0.00000872 0.000010 766,522,240.00
Jun 30 2019 0.00000966 0.00000964 -0.00000002 -0.21% 0.00000900 0.00000970 827,822,741.00
Jun 29 2019 0.00000900 0.00000966 0.00000065 +7.21% 0.00000898 0.000013 861,570,429.00
Jun 28 2019 0.00000969 0.00000901 -0.00000068 -7.02% 0.00000884 0.000012 1,169,533,098.00
Jun 27 2019 0.00000935 0.00000969 0.00000030 +3.19% 0.00000912 0.000016 1,916,400,320.00
Jun 26 2019 0.000011 0.00000939 -0.00000100 -9.51% 0.00000911 0.000016 825,978,315.00
Jun 25 2019 0.000012 0.000011 -0.00000100 -8.61% 0.000010 0.000012 927,417,686.00
Jun 24 2019 0.000012 0.000012 -0.00000017 -1.44% 0.000012 0.000012 655,750,138.00
Jun 23 2019 0.000012 0.000012 -0.00000029 -2.4% 0.000011 0.000012 163,310,729.00
Jun 22 2019 0.000012 0.000012 -0.00000015 -1.23% 0.000011 0.000013 228,141,964.00
Jun 21 2019 0.000013 0.000012 -0.00000047 -3.7% 0.000012 0.000013 200,725,889.00
Jun 20 2019 0.000013 0.000013 -0.00000069 -5.16% 0.000013 0.000014 216,081,557.00
Jun 19 2019 0.000014 0.000013 -0.00000022 -1.62% 0.000013 0.000015 598,163,539.00
Jun 18 2019 0.000014 0.000014 -0.00000041 -2.93% 0.000014 0.000016 867,424,524.00
Jun 17 2019 0.000014 0.000014 -0.00000051 -3.51% 0.000014 0.000016 277,354,982.00
Jun 16 2019 0.000014 0.000015 0.00000015 +1.04% 0.000014 0.000015 139,190,343.00
Jun 15 2019 0.000014 0.000014 -0.00000001 -0.07% 0.000014 0.000015 118,284,354.00
Jun 14 2019 0.000015 0.000014 -0.00000075 -4.96% 0.000014 0.000015 344,042,720.00
Jun 13 2019 0.000016 0.000015 -0.00000046 -2.95% 0.000015 0.000016 875,198,563.00
Jun 12 2019 0.000016 0.000016 0.00000006 +0.39% 0.000015 0.000016 761,825,955.00
Jun 11 2019 0.000015 0.000016 0.00000010 +0.65% 0.000015 0.000016 671,691,678.00
Jun 10 2019 0.000016 0.000015 -0.00000009 -0.58% 0.000015 0.000016 456,865,227.00
Jun 09 2019 0.000016 0.000016 -0.00000017 -1.08% 0.000015 0.000016 450,408,536.00
Jun 08 2019 0.000016 0.000016 -0.00000020 -1.26% 0.000016 0.000016 527,018,121.00
Jun 07 2019 0.000016 0.000016 -0.00000016 -1% 0.000016 0.000018 674,936,280.00
Jun 06 2019 0.000016 0.000016 0.00000047 +3.02% 0.000016 0.000016 612,847,564.00
Jun 05 2019 0.000016 0.000016 -0.00000014 -0.89% 0.000015 0.000016 614,058,077.00
Jun 04 2019 0.000016 0.000016 -0.00000004 -0.25% 0.000015 0.000016 692,378,640.00
Jun 03 2019 0.000016 0.000016 0.00000012 +0.77% 0.000015 0.000016 691,611,948.00
Jun 02 2019 0.000016 0.000016 0.00000014 +0.90% 0.000015 0.000016 708,097,210.00
Jun 01 2019 0.000016 0.000016 -0.00000016 -1.02% 0.000015 0.000016 699,488,891.00
May 31 2019 0.000016 0.000016 0.00000008 +0.51% 0.000015 0.000016 478,583,722.00
May 30 2019 0.000016 0.000016 -0.00000009 -0.57% 0.000015 0.000017 520,500,523.00
May 29 2019 0.000016 0.000016 -0.00000028 -1.76% 0.000015 0.000016 457,005,603.00
May 28 2019 0.000016 0.000016 0.00000004 +0.25% 0.000015 0.000016 548,514,356.00
May 27 2019 0.000015 0.000016 0.00000062 +4.05% 0.000015 0.000016 448,960,609.00
May 26 2019 0.000016 0.000015 -0.00000027 -1.74% 0.000015 0.000016 92,859,857.00
May 25 2019 0.000016 0.000016 -0.00000012 -0.77% 0.000015 0.000016 589,856,711.00
May 24 2019 0.000016 0.000016 -0.00000023 -1.45% 0.000016 0.000016 593,904,103.00
May 23 2019 0.000016 0.000016 -0.00000005 -0.31% 0.000016 0.000017 863,705,144.00
May 22 2019 0.000017 0.000016 -0.00000093 -5.51% 0.000016 0.000017 447,879,414.00
May 21 2019 0.000017 0.000017 -0.00000012 -0.71% 0.000017 0.000017 539,628,913.00
May 20 2019 0.000017 0.000017 -0.00000045 -2.58% 0.000017 0.000018 587,325,597.00
May 19 2019 0.000018 0.000017 -0.00000063 -3.48% 0.000017 0.000018 459,125,497.00
May 18 2019 0.000018 0.000018 0.00000034 +1.92% 0.000016 0.000019 475,482,990.00
May 17 2019 0.000018 0.000018 0.00000033 +1.89% 0.000016 0.000018 524,991,264.00
May 16 2019 0.000018 0.000017 0.00000040 +2.35% 0.000015 0.000020 543,845,447.00
May 15 2019 0.000013 0.000017 0.00000400 +31.30% 0.00000193 0.000018 758,140,893.00
May 14 2019 0.000013 0.000013 0.00000000 +0.00% 0.000013 0.000013 0.00000000
May 13 2019 0.000014 0.000013 -0.00000100 -7.06% 0.000012 0.000015 506,925,849.00
May 12 2019 0.000014 0.000014 -0.00000033 -2.28% 0.000014 0.000018 126,274,854.00
May 11 2019 0.000018 0.000015 0.00000005 +0.35% 0.000014 0.000018 234,046,938.00
May 10 2019 0.000014 0.000014 0.00000014 +0.98% 0.000014 0.000016 200,690,734.00
May 09 2019 0.000015 0.000014 -0.00000100 -6.49% 0.000014 0.000019 210,332,469.00
May 08 2019 0.000016 0.000015 -0.00000054 -3.39% 0.000015 0.000018 70,834,037.00
May 07 2019 0.000017 0.000016 -0.00000097 -5.74% 0.000016 0.000018 182,863,495.00
May 06 2019 0.000017 0.000017 0.00000007 +0.42% 0.000017 0.000018 193,804,853.00
May 05 2019 0.000016 0.000017 -0.00000002 -0.12% 0.000016 0.000018 71,188,492.00
May 04 2019 0.000018 0.000017 -0.00000085 -4.8% 0.000016 0.000019 135,593,060.00
May 03 2019 0.000018 0.000018 -0.00000042 -2.32% 0.000017 0.000019 230,694,957.00
May 02 2019 0.000019 0.000018 -0.00000066 -3.51% 0.000018 0.000020 206,033,340.00
May 01 2019 0.000019 0.000019 -0.00000014 -0.74% 0.000018 0.000020 162,023,529.00
Apr 30 2019 0.000018 0.000019 0.00000072 +3.95% 0.000018 0.000020 165,179,781.00
Apr 29 2019 0.000019 0.000018 -0.00000032 -1.73% 0.000018 0.000020 168,920,008.00
Apr 28 2019 0.000019 0.000019 -0.00000040 -2.11% 0.000019 0.000019 39,029,113.00
Apr 27 2019 0.000019 0.000019 0.00000015 +0.80% 0.000018 0.000020 338,918,871.00
Apr 26 2019 0.000019 0.000019 -0.00000013 -0.69% 0.000018 0.000019 377,991,932.00
Apr 25 2019 0.000019 0.000019 0.00000003 +0.16% 0.000018 0.000019 333,533,810.00
Apr 24 2019 0.000020 0.000019 -0.00000091 -4.6% 0.000018 0.000020 392,166,815.00
Apr 23 2019 0.000021 0.000020 -0.00000100 -4.78% 0.000020 0.000021 399,932,342.00
Apr 22 2019 0.000021 0.000021 -0.00000009 -0.43% 0.000020 0.000022 344,039,648.00
Apr 21 2019 0.000022 0.000021 -0.00000075 -3.44% 0.000021 0.000023 112,730,631.00
Apr 20 2019 0.000023 0.000022 -0.00000004 -0.18% 0.000021 0.000023 338,077,708.00
Apr 19 2019 0.000022 0.000022 -0.00000052 -2.33% 0.000022 0.000023 329,462,995.00
Apr 18 2019 0.000022 0.000022 -0.00000036 -1.59% 0.000022 0.000024 229,117,276.00
Apr 17 2019 0.000022 0.000023 0.00000063 +2.85% 0.000022 0.000024 278,912,844.00
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:20190716 20:20:56