XLMGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.10673 | -0.00208 | -1.91% | 0.10881 | 0.10993 | 0.10531 | 72,200.00 |
Mar 26 2024 | 0.10881 | 0.00006 | 0.06% | 0.10875 | 0.11016 | 0.108 | 136,037.00 |
Mar 25 2024 | 0.10875 | 0.00236 | 2.22% | 0.10714 | 0.11022 | 0.10658 | 200,927.00 |
Mar 24 2024 | 0.10639 | 0.00083 | 0.79% | 0.10556 | 0.10722 | 0.10533 | 35,061.00 |
Mar 23 2024 | 0.10556 | 0.00404 | 3.98% | 0.10152 | 0.10761 | 0.10152 | 118,179.00 |
Mar 22 2024 | 0.10152 | -0.00351 | -3.34% | 0.10503 | 0.1053 | 0.10036 | 149,926.00 |
Mar 21 2024 | 0.10503 | 0.00287 | 2.81% | 0.10216 | 0.10595 | 0.10216 | 24,343.00 |
Mar 20 2024 | 0.10216 | 0.0078 | 8.27% | 0.09436 | 0.10229 | 0.09309 | 57,544.00 |
Mar 19 2024 | 0.09436 | -0.01212 | -11.38% | 0.10648 | 0.10648 | 0.094 | 326,513.00 |
Mar 18 2024 | 0.10648 | 0.00218 | 2.09% | 0.10212 | 0.10648 | 0.09861 | 121,158.00 |
Mar 17 2024 | 0.1043 | 0.00331 | 3.28% | 0.10099 | 0.10441 | 0.10082 | 48,414.00 |
Mar 16 2024 | 0.10099 | -0.00519 | -4.89% | 0.10618 | 0.11052 | 0.09954 | 133,639.00 |
Mar 15 2024 | 0.10618 | -0.00714 | -6.30% | 0.10917 | 0.10917 | 0.09967 | 317,868.00 |
Mar 14 2024 | 0.11332 | -0.00448 | -3.80% | 0.11641 | 0.11766 | 0.11231 | 55,472.00 |
Mar 13 2024 | 0.1178 | 0.00143 | 1.23% | 0.1167 | 0.11871 | 0.11499 | 94,579.00 |
Mar 12 2024 | 0.11637 | -0.00687 | -5.57% | 0.12324 | 0.12324 | 0.11222 | 289,596.00 |
Mar 11 2024 | 0.12324 | 0.01429 | 13.12% | 0.10862 | 0.12553 | 0.10816 | 244,124.00 |
Mar 10 2024 | 0.10895 | -0.00203 | -1.83% | 0.11098 | 0.11175 | 0.10744 | 117,344.00 |
Mar 09 2024 | 0.11098 | 0.00059 | 0.53% | 0.11039 | 0.11148 | 0.10926 | 96,998.00 |
Mar 08 2024 | 0.11039 | -0.0008 | -0.72% | 0.11119 | 0.11274 | 0.10742 | 105,564.00 |
Mar 07 2024 | 0.11119 | 0.00451 | 4.23% | 0.10668 | 0.11134 | 0.10668 | 91,440.00 |
Mar 06 2024 | 0.10668 | 0.00237 | 2.27% | 0.10431 | 0.10855 | 0.10204 | 200,655.00 |
Mar 05 2024 | 0.10431 | -0.01035 | -9.03% | 0.11466 | 0.11999 | 0.09898 | 288,653.00 |
Mar 04 2024 | 0.11466 | 0.00753 | 7.03% | 0.10746 | 0.124 | 0.10746 | 135,948.00 |
Mar 03 2024 | 0.10713 | -0.0012 | -1.11% | 0.10833 | 0.11039 | 0.10407 | 107,266.00 |
Mar 02 2024 | 0.10833 | 0.00886 | 8.91% | 0.09947 | 0.10881 | 0.09947 | 207,180.00 |
Mar 01 2024 | 0.09947 | 0.00326 | 3.39% | 0.09621 | 0.09947 | 0.09621 | 212,681.00 |
Feb 29 2024 | 0.09621 | 0.0008 | 0.84% | 0.09552 | 0.1008 | 0.09552 | 195,858.00 |
Feb 28 2024 | 0.09541 | -0.00101 | -1.05% | 0.09642 | 0.09776 | 0.090 | 193,616.00 |
Feb 27 2024 | 0.09642 | 0.00382 | 4.13% | 0.0926 | 0.097 | 0.0926 | 544,248.00 |
Feb 26 2024 | 0.0926 | 0.00068 | 0.74% | 0.09185 | 0.09265 | 0.090 | 58,187.00 |
Feb 25 2024 | 0.09192 | 0.00022 | 0.24% | 0.0917 | 0.09204 | 0.09126 | 48,043.00 |
Feb 24 2024 | 0.0917 | 0.00043 | 0.47% | 0.09127 | 0.0917 | 0.09127 | 12,237.00 |
Feb 23 2024 | 0.09127 | -0.00046 | -0.50% | 0.09173 | 0.09173 | 0.08958 | 18,192.00 |
Feb 22 2024 | 0.09173 | 0.00168 | 1.87% | 0.09005 | 0.0924 | 0.09005 | 21,044.00 |
Feb 21 2024 | 0.09005 | -0.00319 | -3.42% | 0.09324 | 0.09327 | 0.0887 | 19,781.00 |
Feb 20 2024 | 0.09324 | -0.00093 | -0.99% | 0.09417 | 0.09574 | 0.09101 | 158,088.00 |
Feb 19 2024 | 0.09417 | 0.00232 | 2.53% | 0.09228 | 0.09445 | 0.09209 | 75,528.00 |
Feb 18 2024 | 0.09185 | 0.0013 | 1.44% | 0.09055 | 0.09247 | 0.09055 | 48,893.00 |
Feb 17 2024 | 0.09055 | -0.00142 | -1.54% | 0.09197 | 0.09197 | 0.08952 | 307,290.00 |
Feb 16 2024 | 0.09197 | -0.00065 | -0.70% | 0.09262 | 0.09366 | 0.09071 | 26,434.00 |
Feb 15 2024 | 0.09262 | 0.00172 | 1.89% | 0.0909 | 0.0927 | 0.0909 | 41,080.00 |
Feb 14 2024 | 0.0909 | 0.0034 | 3.89% | 0.0875 | 0.09128 | 0.0875 | 90,029.00 |
Feb 13 2024 | 0.0875 | -0.0017 | -1.91% | 0.0892 | 0.08953 | 0.08724 | 239,986.00 |
Feb 12 2024 | 0.0892 | 0.00123 | 1.40% | 0.08711 | 0.0892 | 0.08707 | 113,797.00 |
Feb 11 2024 | 0.08797 | -0.00075 | -0.85% | 0.08872 | 0.08921 | 0.08792 | 49,101.00 |
Feb 10 2024 | 0.08872 | 0.00037 | 0.42% | 0.08835 | 0.08872 | 0.08765 | 51,903.00 |
Feb 09 2024 | 0.08835 | 0.00155 | 1.79% | 0.0868 | 0.08875 | 0.0868 | 84,389.00 |
Feb 08 2024 | 0.0868 | 0.00032 | 0.37% | 0.08648 | 0.08741 | 0.08642 | 33,110.00 |
Feb 07 2024 | 0.08648 | 0.00021 | 0.24% | 0.08627 | 0.08648 | 0.08494 | 31,411.00 |
Feb 06 2024 | 0.08627 | -0.00042 | -0.48% | 0.08669 | 0.08669 | 0.08582 | 38,264.00 |
Feb 05 2024 | 0.08669 | -0.00016 | -0.18% | 0.08594 | 0.087 | 0.08594 | 56,162.00 |
Feb 04 2024 | 0.08685 | -0.00103 | -1.17% | 0.08788 | 0.08788 | 0.08645 | 94,635.00 |
Feb 03 2024 | 0.08788 | 0.00045 | 0.51% | 0.08743 | 0.08849 | 0.08672 | 46,365.00 |
Feb 02 2024 | 0.08743 | 0.00206 | 2.41% | 0.08537 | 0.08743 | 0.08537 | 85,587.00 |
Feb 01 2024 | 0.08537 | -0.00136 | -1.57% | 0.08673 | 0.08673 | 0.08537 | 63,868.00 |
Jan 31 2024 | 0.08673 | -0.00389 | -4.29% | 0.09062 | 0.09062 | 0.08611 | 33,961.00 |
Jan 30 2024 | 0.09062 | -0.001 | -1.09% | 0.09162 | 0.09162 | 0.09062 | 77,584.00 |
Jan 29 2024 | 0.09162 | 0.00222 | 2.48% | 0.0894 | 0.09162 | 0.0894 | 18,384.00 |
Jan 28 2024 | 0.0894 | -0.00242 | -2.64% | 0.09182 | 0.09182 | 0.08908 | 30,677.00 |
Jan 27 2024 | 0.09182 | 0.0007 | 0.77% | 0.09112 | 0.09182 | 0.09112 | 11,177.00 |
Jan 26 2024 | 0.09112 | 0.00324 | 3.69% | 0.08788 | 0.09147 | 0.08788 | 15,902.00 |
Jan 25 2024 | 0.08788 | 0.0001 | 0.11% | 0.08778 | 0.08838 | 0.08752 | 4,065.00 |
Jan 24 2024 | 0.08778 | 0.00078 | 0.90% | 0.087 | 0.08805 | 0.087 | 43,741.00 |
Jan 23 2024 | 0.087 | -0.0016 | -1.81% | 0.0886 | 0.0886 | 0.08444 | 116,805.00 |
Jan 22 2024 | 0.0886 | -0.00288 | -3.15% | 0.090 | 0.090 | 0.0886 | 76,934.00 |
Jan 21 2024 | 0.09148 | 0.00145 | 1.61% | 0.09003 | 0.09182 | 0.09003 | 4,321.00 |
Jan 20 2024 | 0.09003 | 0.00037 | 0.41% | 0.08966 | 0.09003 | 0.08963 | 50,855.00 |
Jan 19 2024 | 0.08966 | -0.00036 | -0.40% | 0.09002 | 0.09002 | 0.08673 | 138,109.00 |
Jan 18 2024 | 0.09002 | -0.00349 | -3.73% | 0.09351 | 0.09351 | 0.08918 | 20,594.00 |
Jan 17 2024 | 0.09351 | -0.00041 | -0.44% | 0.09392 | 0.09395 | 0.09282 | 256,416.00 |
Jan 16 2024 | 0.09392 | 0.00069 | 0.74% | 0.09323 | 0.09419 | 0.09323 | 194,189.00 |
Jan 15 2024 | 0.09323 | -0.00065 | -0.69% | 0.09388 | 0.0944 | 0.09302 | 63,143.00 |
Jan 14 2024 | 0.09388 | -0.00056 | -0.59% | 0.09448 | 0.09448 | 0.09379 | 34,230.00 |
Jan 13 2024 | 0.09444 | 0.00138 | 1.48% | 0.09306 | 0.09444 | 0.09306 | 149,803.00 |
Jan 12 2024 | 0.09306 | -0.00338 | -3.50% | 0.09644 | 0.09789 | 0.09191 | 163,356.00 |
Jan 11 2024 | 0.09644 | 0.00119 | 1.25% | 0.09525 | 0.09894 | 0.09502 | 185,862.00 |
Jan 10 2024 | 0.09525 | 0.0039 | 4.27% | 0.09135 | 0.09585 | 0.08974 | 215,375.00 |
Jan 09 2024 | 0.09135 | -0.0027 | -2.87% | 0.09405 | 0.09405 | 0.0898 | 144,530.00 |
Jan 08 2024 | 0.09405 | 0.00353 | 3.90% | 0.09095 | 0.09405 | 0.08966 | 1,299,083.00 |
Jan 07 2024 | 0.09052 | -0.00341 | -3.63% | 0.09393 | 0.09451 | 0.09036 | 43,033.00 |
Jan 06 2024 | 0.09393 | 0.00029 | 0.31% | 0.09372 | 0.09488 | 0.09156 | 153,286.00 |
Jan 05 2024 | 0.09364 | -0.00233 | -2.43% | 0.09607 | 0.09607 | 0.09017 | 602,244.00 |
Jan 04 2024 | 0.09597 | 0.00089 | 0.94% | 0.09508 | 0.09617 | 0.09487 | 168,587.00 |
Jan 03 2024 | 0.09508 | -0.00787 | -7.64% | 0.10295 | 0.10604 | 0.08884 | 695,633.00 |
Jan 02 2024 | 0.10295 | -0.00023 | -0.22% | 0.10473 | 0.10509 | 0.10224 | 511,835.00 |
Jan 01 2024 | 0.10318 | 0.00231 | 2.29% | 0.10087 | 0.10346 | 0.10087 | 29,068.00 |
Dec 31 2023 | 0.10087 | -0.00487 | -4.61% | 0.10574 | 0.10574 | 0.10087 | 115,444.00 |
Dec 30 2023 | 0.10574 | 0.00522 | 5.19% | 0.10052 | 0.10646 | 0.10052 | 38,981.00 |
Dec 29 2023 | 0.10052 | -0.00218 | -2.12% | 0.1027 | 0.10334 | 0.10021 | 297,922.00 |