UK markets close in 3 hours 57 minutes

Stellar GBP (XLM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.083660-0.000240 (-0.29%)
As of 11:31AM UTC. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.0838890.0840370.0832410.0836600.08366045,670,400
30 May 20240.0844870.0856940.0838690.0839440.08394452,745,772
29 May 20240.0864780.0865280.0837680.0844870.08448759,213,878
28 May 20240.0853490.0872650.0847980.0864780.08647849,934,612
27 May 20240.0870440.0874090.0848740.0853490.08534932,893,282
26 May 20240.0865050.0876190.0864110.0870440.08704431,819,984
25 May 20240.0859350.0867230.0846430.0865050.08650552,697,305
24 May 20240.0869540.0875710.0827660.0859350.08593591,202,095
23 May 20240.0883060.0884040.0858900.0869540.08695456,537,345
22 May 20240.0883320.0896190.0876990.0883060.08830663,992,743
21 May 20240.0831090.0883490.0824860.0883350.08833556,376,854
20 May 20240.0850980.0854380.0829900.0831090.08310932,356,596
19 May 20240.0856430.0861900.0846500.0851010.08510134,406,340
18 May 20240.0842000.0863990.0838370.0856430.08564342,090,792
17 May 20240.0841720.0850950.0829590.0842000.08420044,553,598
16 May 20240.0809360.0845370.0807600.0841690.08416946,346,440
15 May 20240.0827630.0831260.0809280.0809360.08093644,669,112
14 May 20240.0835790.0842920.0807070.0827630.08276346,876,370
13 May 20240.0845010.0848320.0832140.0835790.08357927,328,731
12 May 20240.0849010.0854560.0842820.0845010.08450127,542,319
11 May 20240.0865830.0875840.0841970.0849010.08490143,127,420
10 May 20240.0859620.0867530.0850950.0865870.08658744,672,245
09 May 20240.0864610.0878660.0856000.0859620.08596248,812,092
08 May 20240.0874430.0883150.0864530.0864610.08646154,253,958
07 May 20240.0884820.0903460.0869540.0874430.08744372,131,464
06 May 20240.0884670.0887030.0871820.0884820.08848235,671,089
05 May 20240.0890730.0896610.0883020.0884670.08846739,312,989
04 May 20240.0880060.0897440.0867660.0890730.08907349,709,897
03 May 20240.0885780.0886680.0855280.0880060.08800659,622,375
02 May 20240.0862490.0886040.0827220.0885780.08857879,429,118
01 May 20240.0892450.0898090.0837610.0862490.08624973,612,943
30 Apr 20240.0897610.0906450.0877240.0892460.08924657,359,779
29 Apr 20240.0916020.0916980.0896230.0897600.08976043,996,999
28 Apr 20240.0912880.0919440.0893120.0916020.09160249,363,397
27 Apr 20240.0909470.0921310.0897100.0912850.09128552,768,198
26 Apr 20240.0918750.0926950.0895340.0909470.09094758,395,076
25 Apr 20240.0942720.0966060.0910390.0918740.09187475,529,375
24 Apr 20240.0957340.0961090.0929630.0942720.09427257,357,345
23 Apr 20240.0919980.0963810.0918000.0957340.09573459,797,642
22 Apr 20240.0937080.0942560.0913610.0919980.09199846,755,743
21 Apr 20240.0904320.0944860.0898070.0937080.09370853,526,574
20 Apr 20240.0888710.0913160.0838750.0904330.09043385,964,013
19 Apr 20240.0863650.0892880.0845770.0888710.08887165,181,737
18 Apr 20240.0881740.0883410.0846670.0863650.08636571,719,440
17 Apr 20240.0864700.0885020.0842940.0881740.08817485,612,643
16 Apr 20240.0888960.0913000.0837430.0864700.086470109,182,675
15 Apr 20240.0848400.0894630.0818970.0888960.088896191,822,085
14 Apr 20240.0925570.0926820.0765320.0848400.084840266,445,893
13 Apr 20240.1037860.1045520.0857890.0925570.092557183,653,614
12 Apr 20240.1034200.1046190.1023440.1037860.10378653,845,447
11 Apr 20240.1042550.1042550.0995830.1034200.10342082,192,123
10 Apr 20240.1053560.1077950.1034580.1042540.104254100,951,216
09 Apr 20240.1024490.1061980.1011120.1053560.10535678,653,452
08 Apr 20240.1022650.1030980.1014500.1024490.10244944,113,251
07 Apr 20240.1009110.1026950.1005990.1022640.10226441,281,389
06 Apr 20240.1019750.1024940.0984850.1009110.10091172,505,213
05 Apr 20240.0999110.1039140.0982990.1019750.10197590,512,425
04 Apr 20240.1023050.1039840.0983430.0999110.09991196,310,933
03 Apr 20240.1081610.1082680.1013660.1023060.102306109,578,764
02 Apr 20240.1116630.1128480.1055430.1081610.108161117,946,148
01 Apr 20240.1103090.1119160.1098160.1116640.11166453,528,815
31 Mar 20240.1131550.1136380.1095180.1103090.11030972,857,175
30 Mar 20240.1093820.1154980.1087680.1131550.113155159,044,982
29 Mar 20240.1060260.1098110.1050250.1093820.10938288,901,721
28 Mar 20240.1094270.1107140.1048110.1060260.106026101,596,560
27 Mar 20240.1081660.1105350.1074560.1094270.10942795,851,719
26 Mar 20240.1071680.1101150.1064230.1081660.10816692,337,975
25 Mar 20240.1054240.1074390.1046860.1071680.10716864,594,943
24 Mar 20240.1016360.1081780.1014540.1054240.10542470,034,257
23 Mar 20240.1052210.1062790.0997860.1016360.10163697,669,174
22 Mar 20240.1022940.1067310.1002730.1052210.105221115,859,757
21 Mar 20240.0949670.1025250.0924150.1022940.102294139,791,919
20 Mar 20240.1063290.1063290.0933520.0949670.094967215,663,396
19 Mar 20240.1038060.1077510.0982040.1063280.106328147,248,429
18 Mar 20240.1015420.1044850.0979390.1038060.103806103,294,172
17 Mar 20240.1074520.1122650.0997800.1015410.101541152,143,062
16 Mar 20240.1134130.1141580.1012510.1074520.107452211,324,507
15 Mar 20240.1178510.1186350.1087990.1134130.113413209,168,858
14 Mar 20240.1167590.1199740.1146380.1178510.117851134,097,114
13 Mar 20240.1224720.1242480.1125100.1167590.116759202,548,601
12 Mar 20240.1087820.1265840.1056200.1224720.122472417,553,808
11 Mar 20240.1108480.1127540.1067960.1087800.108780118,000,972
10 Mar 20240.1104140.1118990.1092900.1108480.110848108,132,211
09 Mar 20240.1109720.1133560.1066930.1104130.110413193,515,698
08 Mar 20240.1084830.1124390.1082820.1109730.110973179,227,965
07 Mar 20240.1042130.1088550.1009430.1084810.108481254,813,726
06 Mar 20240.1149610.1205670.0947770.1042130.104213485,758,965
05 Mar 20240.1071410.1243630.1060750.1149560.114956347,064,820
04 Mar 20240.1093050.1105050.1035250.1071290.107129148,673,046
03 Mar 20240.1004580.1093390.1003150.1093070.109307209,098,381
02 Mar 20240.0965620.1006160.0965620.1004570.100457102,256,122
01 Mar 20240.0956370.1013280.0946250.0965720.096572175,714,538
29 Feb 20240.0969880.0987230.0919310.0956310.095631159,814,337
28 Feb 20240.0929970.0973050.0924610.0969750.096975115,308,066
27 Feb 20240.0919070.0930820.0900510.0930060.09300667,935,868
26 Feb 20240.0918480.0921820.0911220.0919010.09190149,915,501
25 Feb 20240.0905840.0925530.0897600.0918430.09184349,504,613
24 Feb 20240.0910390.0918150.0894530.0905840.09058465,299,813
23 Feb 20240.0904730.0926560.0897400.0910290.09102964,392,045
22 Feb 20240.0932230.0933580.0880480.0904750.09047575,056,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...