Australia markets closed

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.415831+0.039590 (+10.52%)
As of 07:12AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.4212130.4244990.4148610.4158310.4158311,523,896,064
06 Dec 20210.3989010.4211800.3530420.4199860.4199861,725,343,132
05 Dec 20210.4135560.4202560.3711240.3997760.3997761,498,998,815
04 Dec 20210.4670190.4670190.3316810.4129640.4129642,605,859,514
03 Dec 20210.4792590.5149940.4628420.4660840.4660841,925,015,044
02 Dec 20210.4614300.4798390.4473010.4773390.477339777,395,523
01 Dec 20210.4711420.4826690.4593350.4613120.461312784,737,322
30 Nov 20210.4596870.4895260.4595950.4718160.4718161,074,394,977
29 Nov 20210.4533920.4683290.4529720.4597680.459768761,264,228
28 Nov 20210.4580960.4588350.4249220.4531210.453121916,536,915
27 Nov 20210.4617610.4702430.4512110.4584710.458471890,123,875
26 Nov 20210.4763960.4910130.4312170.4603820.4603821,596,480,057
25 Nov 20210.4547400.4834100.4527430.4627690.462769745,838,255
24 Nov 20210.4726620.4726460.4469900.4627650.462765812,448,594
23 Nov 20210.4656780.4739690.4554390.4717980.471798883,702,451
22 Nov 20210.4758230.4910650.4583320.4657420.4657421,075,811,765
21 Nov 20210.4820240.4827440.4679760.4759270.475927630,533,254
20 Nov 20210.4897080.4959680.4665630.4822070.482207749,213,994
19 Nov 20210.4504010.4931990.4481860.4895200.489520998,312,775
18 Nov 20210.4765460.4894540.4324260.4509500.4509501,210,170,564
17 Nov 20210.4709200.4807860.4579470.4765690.4765691,000,779,441
16 Nov 20210.5139840.5139840.4534330.4712380.4712381,298,551,033
15 Nov 20210.5148590.5349430.5107350.5118110.511811908,375,315
14 Nov 20210.5164860.5210630.5020320.5147660.514766633,365,950
13 Nov 20210.5173930.5219940.5057480.5167590.516759672,372,863
12 Nov 20210.5370160.5411680.4987770.5175260.5175261,057,791,459
11 Nov 20210.5242160.5528050.5139970.5377720.5377721,407,631,615
10 Nov 20210.5593340.5979660.5014750.5253320.5253322,686,307,994
09 Nov 20210.5098860.5698470.5048090.5587890.5587891,814,993,187
08 Nov 20210.4921230.5108040.4916170.5092820.509282863,718,398
07 Nov 20210.4860080.4950520.4833000.4914320.491432559,471,604
06 Nov 20210.4861930.4927810.4742320.4856970.485697605,133,641
05 Nov 20210.4994050.5060760.4851570.4868130.486813680,736,705
04 Nov 20210.5157420.5234000.4947360.4990010.499001833,054,296
03 Nov 20210.5141000.5359520.5004500.5154270.5154271,310,535,167
02 Nov 20210.4868320.5136400.4827160.5134750.513475841,483,935
01 Nov 20210.4959230.5002400.4777080.4874370.487437839,265,217
31 Oct 20210.4772210.5170060.4754790.4959470.4959471,518,076,370
30 Oct 20210.4809910.4862030.4679140.4770600.477060819,624,154
29 Oct 20210.4551010.4828910.4521380.4810960.481096855,640,861
28 Oct 20210.4409910.4622530.4353390.4552020.4552021,126,464,267
27 Oct 20210.4967390.4986360.4188340.4410110.4410111,326,016,268
26 Oct 20210.5176800.5176800.4930430.4970850.497085739,812,492
25 Oct 20210.4988190.5163020.4971890.5163020.516302703,018,207
24 Oct 20210.5068910.5176900.4921780.4992120.499212741,502,987
23 Oct 20210.4985210.5073560.4938000.5073560.507356582,845,793
22 Oct 20210.5003230.5092560.4911410.4985060.498506778,015,816
21 Oct 20210.5212740.5314660.4988750.4992740.4992741,169,366,545
20 Oct 20210.5003880.5209480.4926420.5202540.5202541,029,726,540
19 Oct 20210.5121460.5150500.4920200.5002450.500245751,702,348
18 Oct 20210.5157710.5335140.5084080.5122900.5122901,214,463,220
17 Oct 20210.5348590.5426100.4938360.5154050.5154051,421,251,881
16 Oct 20210.4870310.5659210.4870310.5340160.5340162,567,656,070
15 Oct 20210.4984040.5025750.4741740.4872760.4872761,203,432,274
14 Oct 20210.4980330.5155400.4919670.4981640.4981641,193,335,422
13 Oct 20210.4540550.5078220.4512510.4979080.4979081,782,134,073
12 Oct 20210.4696430.4696430.4355520.4542800.454280827,144,546
11 Oct 20210.4551870.4862390.4473820.4688960.4688961,011,469,516
10 Oct 20210.4825560.4897450.4531480.4558490.455849804,973,090
09 Oct 20210.4594890.5016530.4564610.4827210.4827211,152,549,082
08 Oct 20210.4691710.4789960.4572730.4594490.459449978,349,078
07 Oct 20210.4911840.5058900.4679920.4703060.4703061,756,215,960
06 Oct 20210.4377800.4998760.4224700.4867200.4867201,496,384,393
05 Oct 20210.4254060.4397920.4230150.4377670.437767862,258,604
04 Oct 20210.4324400.4331830.4078400.4247970.424797785,399,960
03 Oct 20210.4363450.4446560.4283080.4331790.433179824,046,218
02 Oct 20210.4134840.4494050.4031530.4364180.436418887,730,628
01 Oct 20210.3859310.4137240.3827040.4135840.413584824,945,926
30 Sept 20210.3763740.3879950.3745090.3856840.385684584,462,067
29 Sept 20210.3547610.3869800.3526070.3764710.376471663,991,288
28 Sept 20210.3646970.3703250.3525880.3544200.354420523,088,658
27 Sept 20210.3810370.3890020.3647080.3651130.365113514,573,792
26 Sept 20210.3822920.3876870.3604430.3801160.380116597,610,808
25 Sept 20210.3877470.3937250.3737900.3822610.382261537,245,139
24 Sept 20210.4156700.4184100.3731190.3879960.387996797,353,883
23 Sept 20210.4052360.4155200.3999010.4155200.415520723,828,845
22 Sept 20210.3680120.4055900.3611200.4055670.405567821,084,420
21 Sept 20210.3888230.3965400.3621630.3684410.368441925,686,979
20 Sept 20210.4325750.4337750.3751450.3869770.3869771,162,568,421
19 Sept 20210.4436120.4470880.4292490.4325470.432547535,631,887
18 Sept 20210.4395680.4512690.4345010.4438500.443850588,849,999
17 Sept 20210.4541330.4559520.4348340.4397900.439790830,754,236
16 Sept 20210.4646910.4657090.4442710.4534130.453413871,990,225
15 Sept 20210.4528160.4660490.4482550.4652480.465248728,929,585
14 Sept 20210.4330550.4524930.4303010.4524930.452493670,876,722
13 Sept 20210.4524640.4569740.4224240.4334740.433474937,993,242
12 Sept 20210.4423960.4599220.4320290.4523180.452318753,976,375
11 Sept 20210.4313900.4520910.4300990.4421950.442195810,270,765
10 Sept 20210.4505010.4868620.4243000.4315550.4315551,452,199,894
09 Sept 20210.4476940.4626180.4421980.4510000.4510001,201,612,783
08 Sept 20210.4528310.4637470.4164980.4476520.4476521,910,619,074
07 Sept 20210.5700410.5705150.3787460.4525680.4525683,092,733,745
06 Sept 20210.5341460.5795440.5240690.5694150.5694152,353,091,992
05 Sept 20210.4963940.5341490.4940560.5338910.5338911,194,719,945
04 Sept 20210.4944140.5148480.4900490.4966290.4966291,030,835,498
03 Sept 20210.4857140.5064070.4757090.4947540.4947541,076,203,966
02 Sept 20210.4798500.4971560.4785130.4874480.4874481,087,424,591
01 Sept 20210.4649590.4828270.4597570.4803740.480374986,387,746
31 Aug 20210.4525760.4871970.4492430.4656590.4656591,048,688,920
30 Aug 20210.4698810.4733680.4517280.4517280.451728716,303,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...