UK markets open in 3 hours 49 minutes

Stellar GBP (XLM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.079301-0.003925 (-4.72%)
As of 03:09AM UTC. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.0796970.0797870.0782790.0793010.07930176,525,704
18 Jul 20240.0823950.0861060.0818630.0845160.084516118,738,284
17 Jul 20240.0808470.0840910.0781290.0823930.082393139,387,030
16 Jul 2024------
15 Jul 20240.0789190.0839940.0768120.0807010.08070183,165,073
14 Jul 20240.0703980.0815490.0703980.0789390.078939150,380,170
13 Jul 20240.0686870.0711250.0684050.0703900.07039058,040,028
12 Jul 20240.0681040.0698890.0676600.0686930.06869336,166,496
11 Jul 20240.0687860.0697380.0675290.0681010.06810135,109,234
10 Jul 20240.0667040.0689490.0665480.0687770.06877741,886,407
09 Jul 20240.0655020.0680190.0631620.0667150.06671565,277,393
08 Jul 20240.0707090.0707270.0652780.0655030.06550338,383,573
07 Jul 20240.0667330.0709160.0665200.0707090.07070938,050,152
06 Jul 20240.0682780.0682780.0604730.0667470.066747146,038,686
05 Jul 20240.0708480.0710680.0678030.0683120.06831268,728,633
04 Jul 20240.0736980.0737440.0702170.0708530.07085345,573,064
03 Jul 20240.0723210.0743070.0723170.0737000.07370036,861,468
02 Jul 20240.0720160.0731410.0715760.0723210.07232140,602,703
01 Jul 20240.0711680.0723920.0707260.0720140.07201429,998,939
30 Jun 20240.0718740.0725590.0711120.0711630.07116321,765,408
29 Jun 20240.0722700.0736170.0718760.0718750.07187538,670,246
28 Jun 20240.0714190.0724030.0702040.0722640.07226433,131,987
27 Jun 20240.0724070.0729050.0711230.0714200.07142036,983,804
26 Jun 20240.0703720.0731400.0703720.0724110.07241143,012,327
25 Jun 20240.0708590.0709180.0680700.0703640.07036468,379,783
24 Jun 20240.0717880.0726350.0707490.0708550.07085526,819,033
23 Jun 20240.0727440.0727440.0717050.0717910.07179124,681,902
22 Jun 20240.0741840.0745310.0721830.0727460.07274648,243,358
21 Jun 20240.0733510.0751580.0735010.0741830.07418340,793,460
20 Jun 20240.0719070.0740540.0714150.0733510.07335140,826,529
19 Jun 20240.0762170.0762540.0693390.0719070.071907104,670,184
18 Jun 20240.0780620.0781650.0753000.0762260.07622670,622,189
17 Jun 20240.0775290.0781690.0771340.0780540.07805426,140,209
16 Jun 20240.0763660.0778440.0760830.0775230.07752326,575,391
15 Jun 20240.0764270.0775020.0745070.0763690.07636946,210,677
14 Jun 20240.0782410.0783310.0762340.0764330.07643338,398,157
13 Jun 20240.0759440.0788000.0750890.0782330.07823348,869,189
12 Jun 20240.0785570.0786890.0752520.0759420.07594251,065,325
11 Jun 20240.0784210.0795310.0780880.0785560.07855638,511,819
10 Jun 20240.0772040.0784210.0771390.0784200.07842029,266,544
09 Jun 20240.0787590.0787590.0760730.0772110.07721144,222,404
08 Jun 20240.0823000.0838790.0739620.0787720.07877287,296,332
07 Jun 20240.0836130.0836190.0819480.0823000.08230039,563,188
06 Jun 20240.0833240.0840310.0829280.0836130.08361344,014,622
05 Jun 20240.0822230.0836370.0816230.0833240.08332446,995,584
04 Jun 20240.0825490.0840400.0821880.0822230.08222343,690,655
03 Jun 20240.0834720.0837480.0821540.0825490.08254934,660,141
02 Jun 20240.0835070.0838410.0833240.0834720.08347226,570,370
01 Jun 20240.0838870.0841280.0822800.0835070.08350748,285,519
31 May 20240.0839480.0845710.0825130.0838870.08388755,456,180
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...