Australia markets closed

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.7833-0.0995 (-11.27%)
As of 2:01PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 May 20210.71210.82220.71290.78330.78334,410,357,760
12 May 20210.93540.93920.76140.76140.76143,606,738,264
11 May 20210.83850.94360.79170.93140.93145,742,085,190
10 May 20210.79900.98790.78510.84130.84138,565,926,024
09 May 20210.78380.80700.73610.79990.79992,621,991,024
08 May 20210.80420.81680.77150.78590.78592,133,191,746
07 May 20210.83450.88520.77910.80360.80363,848,059,553
06 May 20210.78150.88580.77100.83610.83616,268,167,332
05 May 20210.65090.77850.64420.77850.77853,661,331,315
04 May 20210.71030.71030.64570.65270.65272,095,008,014
03 May 20210.71950.74200.69650.71170.71171,822,675,149
02 May 20210.69990.72500.66620.72460.72461,809,007,487
01 May 20210.68620.69950.66550.69950.69951,369,503,586
30 Apr 20210.63260.69550.62430.68620.68621,924,901,910
29 Apr 20210.63780.65270.61470.63230.63231,130,423,895
28 Apr 20210.65640.67370.61500.63750.63751,431,973,979
27 Apr 20210.62410.67090.61130.65590.65592,001,124,618
26 Apr 20210.53810.62390.53550.62290.62292,026,815,863
25 Apr 20210.54910.57450.51870.53790.53791,460,999,997
24 Apr 20210.58220.59410.53400.54960.54961,814,934,797
23 Apr 20210.58440.59180.47500.58210.58213,146,491,460
22 Apr 20210.63270.66420.57970.58460.58462,202,669,738
21 Apr 20210.68560.69600.62630.63460.63461,913,427,501
20 Apr 20210.64350.68590.60190.68370.68372,322,190,051
19 Apr 20210.70730.73180.63610.64550.64552,442,421,327
18 Apr 20210.77400.78350.59960.70620.70623,426,439,407
17 Apr 20210.79010.83230.77020.77480.77482,259,844,845
16 Apr 20210.82640.84510.73380.79240.79242,945,468,137
15 Apr 20210.82410.83800.79590.82710.82712,431,475,032
14 Apr 20210.85730.90000.76460.82420.82424,771,680,272
13 Apr 20210.77390.89490.75910.85710.85715,701,869,235
12 Apr 20210.76790.79640.74470.77430.77433,510,020,981
11 Apr 20210.73810.85920.72990.77250.77257,589,922,783
10 Apr 20210.63870.77820.63390.73710.73714,765,888,322
09 Apr 20210.66220.66220.62810.63800.63801,406,409,140
08 Apr 20210.62220.66250.61900.66190.66192,069,005,008
07 Apr 20210.70880.71510.60110.62160.62163,542,544,996
06 Apr 20210.70400.76300.63790.70830.70836,156,551,034
05 Apr 20210.57460.71990.56930.70050.70055,845,827,514
04 Apr 20210.54930.58180.54170.57460.57461,592,131,343
03 Apr 20210.58600.61150.54900.54930.54932,125,267,821
02 Apr 20210.56770.61970.56770.58680.58682,876,441,284
01 Apr 20210.54140.57310.54010.56780.56781,923,826,603
31 Mar 20210.53350.54290.51100.54110.54111,386,144,554
30 Mar 20210.53390.54530.52670.53350.53351,160,587,259
29 Mar 20210.52350.54050.51760.53400.53401,220,501,127
28 Mar 20210.50410.54300.49970.52290.52291,731,292,859
27 Mar 20210.50770.51420.49200.50410.5041938,197,944
26 Mar 20210.48200.51090.47990.50770.50771,186,710,017
25 Mar 20210.48530.49280.46020.48190.48191,404,209,613
24 Mar 20210.52580.53360.47540.48560.48561,286,165,715
23 Mar 20210.51210.53360.51030.52600.52601,451,042,221
22 Mar 20210.52440.55050.51210.51230.51231,805,457,887
21 Mar 20210.53970.54970.51100.52440.52441,556,556,355
20 Mar 20210.51470.56760.51240.53950.53952,033,012,600
19 Mar 20210.51270.52040.50450.51480.51481,007,794,319
18 Mar 20210.51790.52300.49880.51290.51291,106,538,074
17 Mar 20210.51100.52080.50310.51790.51791,192,191,448
16 Mar 20210.49740.52970.48500.51090.51091,513,331,440
15 Mar 20210.50420.51470.47870.49760.49761,264,973,126
14 Mar 20210.52590.52620.50370.50440.50441,016,427,076
13 Mar 20210.50000.53070.48670.52620.52621,390,014,825
12 Mar 20210.52170.52300.49300.49990.49991,201,205,867
11 Mar 20210.53090.53390.51200.52140.52141,222,856,861
10 Mar 20210.56030.56070.53100.53140.53141,261,874,249
09 Mar 20210.54530.56290.54020.56080.56081,359,375,412
08 Mar 20210.53580.54550.52780.54540.54541,119,523,354
07 Mar 20210.52480.54890.52480.53560.53561,032,957,909
06 Mar 20210.52800.53090.51270.52470.5247885,786,501
05 Mar 20210.53510.53510.50470.52840.52841,092,630,124
04 Mar 20210.54410.54870.52360.53570.53571,384,152,413
03 Mar 20210.53700.56050.53000.54440.54441,541,402,984
02 Mar 20210.55370.56170.50990.53620.53621,492,093,090
01 Mar 20210.52490.56100.51980.55350.55351,788,938,983
28 Feb 20210.57300.58610.50110.52450.52452,435,883,693
27 Feb 20210.52040.61120.52040.57290.57293,632,854,224
26 Feb 20210.48610.51940.45710.52000.52001,800,061,277
25 Feb 20210.51040.53510.48490.48490.48491,679,580,489
24 Feb 20210.48920.54670.46820.51060.51062,334,568,883
23 Feb 20210.58950.58950.40750.48880.48883,746,538,452
22 Feb 20210.63260.66370.50680.59000.59003,730,978,491
21 Feb 20210.61940.64610.60790.63270.63272,145,856,098
20 Feb 20210.65250.67610.59430.62020.62022,734,838,571
19 Feb 20210.64060.66390.62670.65260.65262,139,221,174
18 Feb 20210.64040.66470.62560.64050.64052,141,405,823
17 Feb 20210.62890.65530.59210.64060.64062,396,852,146
16 Feb 20210.63380.65900.60890.62910.62912,717,037,053
15 Feb 20210.66520.69000.56220.63420.63424,113,662,082
14 Feb 20210.72320.74020.64300.66680.66683,965,707,442
13 Feb 20210.67900.77440.66400.72200.72207,116,359,258
12 Feb 20210.58420.68430.56920.68030.68034,775,196,086
11 Feb 20210.53310.59900.53310.58430.58434,185,804,971
10 Feb 20210.51240.56710.49680.53400.53404,533,226,658
09 Feb 20210.51280.51860.49670.51260.51262,348,980,581
08 Feb 20210.49920.51780.48590.51320.51323,298,349,525
07 Feb 20210.48980.54260.47590.49940.49946,546,550,870
06 Feb 20210.45500.51040.43810.49020.49023,306,513,749
05 Feb 20210.42780.46710.42770.45540.45542,796,479,491
04 Feb 20210.44810.45230.41170.42790.42792,045,051,984
03 Feb 20210.44300.45330.43180.44800.44801,946,146,835
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...