Australia markets closed

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.166807-0.000484 (-0.29%)
As of 11:37AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.1671320.1677200.1655920.1668070.166807104,235,952
22 May 20240.1682730.1708760.1671990.1683680.168368122,011,764
21 May 20240.1576170.1683370.1563910.1682780.168278107,397,997
20 May 20240.1613440.1619900.1574150.1576170.15761761,364,273
19 May 20240.1623540.1634020.1604940.1613500.16135065,233,921
18 May 20240.1596640.1641770.1591250.1623540.16235479,791,605
17 May 20240.1594100.1613500.1574130.1596640.15966484,484,598
16 May 20240.1537610.1601550.1534100.1594050.15940587,773,860
15 May 20240.1572230.1581240.1536960.1537610.15376184,862,134
14 May 20240.1585700.1598720.1532720.1572230.15722389,050,327
13 May 20240.1600070.1606340.1578000.1585700.15857051,849,294
12 May 20240.1607920.1618170.1595940.1600080.16000852,153,199
11 May 20240.1638870.1661070.1597080.1607920.16079281,677,711
10 May 20240.1632860.1641420.1611620.1638940.16389484,557,031
09 May 20240.1640550.1669310.1625800.1632860.16328692,719,204
08 May 20240.1658350.1678720.1640400.1640550.164055102,944,497
07 May 20240.1678440.1713590.1650330.1658340.165834136,796,115
06 May 20240.1680660.1686170.1657260.1678440.16784467,665,731
05 May 20240.1693160.1703360.1677550.1680660.16806674,685,750
04 May 20240.1679670.1703680.1655880.1693160.16931694,491,536
03 May 20240.1700350.1702080.1636750.1679670.167967113,793,730
02 May 20240.1663610.1700860.1594410.1700350.170035152,473,092
01 May 20240.1708560.1718810.1615050.1663610.166361141,988,576
30 Apr 20240.1716410.1729290.1676250.1708570.170857109,812,779
29 Apr 20240.1750730.1774630.1714320.1716390.17163984,131,217
28 Apr 20240.1744860.1756840.1706960.1750730.17507394,344,945
27 Apr 20240.1744110.1762030.1714840.1744810.174481100,860,373
26 Apr 20240.1761650.1776600.1720690.1744110.174411111,985,500
25 Apr 20240.1809680.1846650.1746070.1761630.176163144,822,964
24 Apr 20240.1832450.1837890.1784170.1809680.180968110,105,448
23 Apr 20240.1771980.1845750.1763430.1832450.183245114,459,004
22 Apr 20240.1806530.1817100.1761290.1771980.17719890,056,817
21 Apr 20240.1743390.1821530.1731330.1806530.180653103,190,499
20 Apr 20240.1720440.1771800.1631740.1743390.174339165,724,588
19 Apr 20240.1670400.1729420.1635650.1720440.172044126,183,614
18 Apr 20240.1709280.1713450.1641420.1670400.167040138,714,656
17 Apr 20240.1670740.1716250.1632850.1709280.170928165,963,033
16 Apr 20240.1710700.1757670.1617500.1670740.167074210,958,865
15 Apr 20240.1628940.1717700.1572420.1710700.171070369,137,484
14 Apr 20240.1777110.1779510.1469420.1628940.162894511,577,429
13 Apr 20240.1992240.2008220.1653680.1777110.177711352,615,846
12 Apr 20240.1992390.2013120.1966460.1992240.199224103,359,577
11 Apr 20240.1993890.1993890.1909910.1992390.199239158,342,893
10 Apr 20240.2018950.2064370.1982120.1993890.199389193,071,585
09 Apr 20240.1968710.2035300.1941260.2018950.201895150,724,283
08 Apr 20240.1963900.1979900.1947410.1968710.19687184,770,102
07 Apr 20240.1937910.1972160.1931910.1963890.19638979,277,124
06 Apr 20240.1956490.1967110.1890270.1937910.193791139,239,616
05 Apr 20240.1924640.1990980.1888500.1956490.195649173,656,571
04 Apr 20240.1975450.2009230.1895760.1924640.192464185,527,770
03 Apr 20240.2091610.2090380.1958060.1975450.197545211,589,424
02 Apr 20240.2159840.2184070.2043080.2091610.209161228,082,728
01 Apr 20240.2136460.2167160.2126500.2159840.215984103,537,750
31 Mar 20240.2191450.2200900.2121150.2136460.213646141,109,907
30 Mar 20240.2118920.2236960.2106720.2191450.219145308,019,760
29 Mar 20240.2050550.2127110.2030120.2118920.211892172,218,100
28 Mar 20240.2113420.2142410.2028650.2050550.205055196,488,695
27 Mar 20240.2090580.2134840.2076500.2113420.211342185,122,726
26 Mar 20240.2072080.2128320.2054780.2090580.209058178,465,572
25 Mar 20240.2038780.2076380.2024490.2072080.207208124,893,512
24 Mar 20240.1965520.2092030.1961990.2038780.203878135,437,499
23 Mar 20240.2026970.2056550.1928390.1965520.196552188,879,975
22 Mar 20240.1983930.2059380.1936850.2026970.202697223,191,305
21 Mar 20240.1850840.1989310.1800560.1983930.198393271,117,482
20 Mar 20240.2063650.2063650.1818600.1850840.185084420,314,156
19 Mar 20240.2015300.2091570.1906490.2063630.206363285,780,522
18 Mar 20240.1969730.2027890.1899850.2015300.201530200,536,631
17 Mar 20240.2084710.2177750.1935550.1969730.196973295,130,624
16 Mar 20240.2197230.2213290.1967000.2084710.208471409,996,360
15 Mar 20240.2276310.2295400.2108570.2197230.219723405,238,271
14 Mar 20240.2261100.2322250.2216490.2276310.227631259,010,158
13 Mar 20240.2373440.2406950.2179370.2261100.226110392,247,689
12 Mar 20240.2110940.2454780.2049990.2373440.237344809,193,251
11 Mar 20240.2145270.2182140.2072660.2110880.211088228,982,453
10 Mar 20240.2136860.2165610.2115120.2145270.214527209,270,613
09 Mar 20240.2147420.2192730.2069690.2136860.213686374,515,129
08 Mar 20240.2104030.2175310.2099450.2147450.214745346,824,342
07 Mar 20240.2035760.2124460.1968830.2104000.210400494,212,421
06 Mar 20240.2242010.2357640.1851150.2035760.203576948,911,386
05 Mar 20240.2078090.2418200.2056480.2241900.224190676,854,044
04 Mar 20240.2117070.2140310.2005110.2077860.207786288,364,003
03 Mar 20240.1945710.2117710.1942940.2117090.211709404,989,384
02 Mar 20240.1875790.1948770.1875790.1945690.194569198,053,394
01 Mar 20240.1864470.1967010.1838640.1875990.187599341,338,863
29 Feb 20240.1879480.1924350.1791200.1864350.186435311,562,190
28 Feb 20240.1803770.1885720.1794450.1879210.187921223,448,437
27 Feb 20240.1774200.1804730.1743660.1803950.180395131,769,420
26 Feb 20240.1776580.1783020.1762730.1774100.17741096,358,758
25 Feb 20240.1752260.1790210.1736170.1776460.17764695,754,198
24 Feb 20240.1757490.1771680.1728400.1752270.175227126,315,963
23 Feb 20240.1744590.1783780.1731040.1757290.175729124,307,368
22 Feb 20240.1795970.1798270.1699190.1744630.174463144,731,684
21 Feb 20240.1814330.1841860.1749220.1795900.179590212,919,880
20 Feb 20240.1772680.1819950.1772680.1814300.181430120,678,910
19 Feb 20240.1748600.1785130.1739030.1772510.17725194,520,269
18 Feb 20240.1769080.1774730.1714290.1748680.17486894,085,977
17 Feb 20240.1789150.1811840.1746980.1769080.176908127,781,856
16 Feb 20240.1760560.1799120.1761650.1789130.178913175,767,466
15 Feb 20240.1720760.1765950.1709970.1760540.176054124,541,891
14 Feb 20240.1734040.1753940.1700500.1720860.172086132,207,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...