UK markets closed

Stellar GBP (XLM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.091255-0.000217 (-0.24%)
As of 11:04PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.0909480.0921810.0898740.0912550.09125553,348,332
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
21 Feb 20240.0941290.0958000.0907070.0932200.093220110,520,341
20 Feb 20240.0918900.0944510.0918900.0941270.09412762,608,926
19 Feb 20240.0906130.0924740.0901170.0918810.09188148,996,038
18 Feb 20240.0916740.0919670.0888350.0906170.09061748,755,395
17 Feb 20240.0926660.0938890.0906150.0916740.09167466,216,614
16 Feb 20240.0910440.0931820.0908580.0926650.09266591,035,877
15 Feb 20240.0882000.0912360.0876640.0910430.09104364,404,524
14 Feb 20240.0896530.0903660.0871510.0882050.08820567,764,422
13 Feb 20240.0879650.0896670.0869920.0896670.08966759,380,869
12 Feb 20240.0884050.0895100.0876800.0879600.08796046,467,846
11 Feb 20240.0887080.0894000.0876870.0883970.08839741,694,258
10 Feb 20240.0870440.0888610.0870290.0887110.08871154,169,411
09 Feb 20240.0864020.0873030.0860740.0870540.08705449,574,547
08 Feb 20240.0858130.0863990.0847360.0863960.08639648,431,299
07 Feb 20240.0864920.0868080.0856070.0858130.08581346,742,281
06 Feb 20240.0866090.0873900.0859790.0865000.08650042,625,284
05 Feb 20240.0878590.0880260.0859760.0866090.08660934,405,329
04 Feb 20240.0873610.0888190.0866250.0878570.08785750,920,286
03 Feb 20240.0861920.0877770.0861340.0873590.08735947,337,552
02 Feb 20240.0866610.0873140.0852280.0861960.08619650,057,037
01 Feb 20240.0888210.0896050.0856820.0866680.08666862,511,567
31 Jan 20240.0916000.0919190.0887260.0888140.08881455,377,832
30 Jan 20240.0895930.0916000.0892320.0916000.09160046,861,541
29 Jan 20240.0914760.0916940.0890830.0895970.08959745,760,240
28 Jan 20240.0911100.0920430.0908030.0914740.09147437,320,654
27 Jan 20240.0879580.0915360.0879440.0911110.09111153,637,972
26 Jan 20240.0885670.0885670.0871090.0879550.08795548,323,862
25 Jan 20240.0879120.0886130.0871500.0885680.08856856,794,547
24 Jan 20240.0885680.0897450.0844000.0879160.08791667,219,583
23 Jan 20240.0909710.0912570.0882600.0885680.08856860,127,175
22 Jan 20240.0908220.0917860.0906870.0909590.09095939,556,344
21 Jan 20240.0896640.0908800.0890450.0908140.09081442,374,190
20 Jan 20240.0898250.0904500.0862220.0896620.08966262,507,106
19 Jan 20240.0936690.0936850.0888230.0898240.08982455,771,328
18 Jan 20240.0937960.0943800.0924710.0936700.09367051,906,828
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...