Australia markets open in 53 minutes

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.175427-0.006892 (-3.78%)
As of 11:07PM UTC. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20220.1793500.1809780.1740160.1754270.175427244,196,480
25 Sept 20220.1805400.1880480.1789940.1797560.179756250,400,431
24 Sept 20220.1884210.1934900.1801760.1805180.180518326,294,672
23 Sept 20220.1851470.1998150.1795070.1884160.188416737,403,836
22 Sept 20220.1677640.1871640.1672700.1851670.185167391,559,025
21 Sept 20220.1754320.1760480.1653630.1678800.167880391,891,097
20 Sept 20220.1661090.1777440.1645770.1754260.175426446,430,162
19 Sept 20220.1594830.1663220.1553630.1661050.166105265,140,836
18 Sept 20220.1688890.1718530.1594330.1594910.159491306,516,139
17 Sept 20220.1594560.1692050.1575950.1689270.168927161,104,320
16 Sept 20220.1526690.1597150.1517240.1594360.159436140,946,105
15 Sept 20220.1557270.1567230.1516740.1526590.152659178,992,598
14 Sept 20220.1553460.1563200.1530710.1557100.155710153,604,681
13 Sept 20220.1652000.1652330.1547820.1556560.155656215,475,789
12 Sept 20220.1670240.1692450.1632090.1651920.165192186,082,704
11 Sept 20220.1678500.1698660.1656370.1670340.167034131,743,351
10 Sept 20220.1670120.1691450.1656060.1678220.167822182,228,720
09 Sept 20220.1542800.1670440.1540210.1670230.167023226,622,823
08 Sept 20220.1525400.1547250.1503800.1542930.154293154,419,245
07 Sept 20220.1485600.1529350.1472670.1525460.152546154,444,026
06 Sept 20220.1542210.1572390.1482200.1485770.148577178,833,287
05 Sept 20220.1567100.1568840.1529500.1542140.15421499,766,951
04 Sept 20220.1545190.1594660.1541300.1567160.156716105,455,545
03 Sept 20220.1533070.1551070.1528530.1545330.15453398,816,913
02 Sept 20220.1545330.1551760.1517380.1533040.153304143,227,205
01 Sept 20220.1527350.1545890.1507990.1545370.154537145,526,864
31 Aug 20220.1494500.1537950.1494500.1527220.152722134,526,844
30 Aug 20220.1532660.1547910.1473080.1494390.149439179,017,808
29 Aug 20220.1498940.1533860.1479370.1532590.153259171,236,030
28 Aug 20220.1532270.1550860.1498250.1498250.149825168,621,419
27 Aug 20220.1507040.1533170.1493570.1532260.153226158,898,243
26 Aug 20220.1584840.1633160.1498750.1506920.150692258,192,599
25 Aug 20220.1584850.1590050.1567910.1584910.158491141,612,583
24 Aug 20220.1600860.1602580.1572070.1584770.158477144,651,423
23 Aug 20220.1593410.1606040.1563560.1601010.160101153,691,337
22 Aug 20220.1615830.1615830.1543270.1593040.159304154,525,759
21 Aug 20220.1588850.1630760.1573790.1615870.161587130,916,284
20 Aug 20220.1572680.1605300.1567260.1589240.158924159,292,986
19 Aug 20220.1678410.1683660.1560420.1572960.157296255,437,120
18 Aug 20220.1747120.1749220.1676830.1678090.167809157,754,950
17 Aug 20220.1737220.1818780.1729690.1746960.174696221,999,143
16 Aug 20220.1759320.1769630.1729390.1737290.173729162,933,940
15 Aug 20220.1765360.1810290.1740320.1759570.175957175,205,440
14 Aug 20220.1777690.1816100.1750730.1765170.176517165,633,065
13 Aug 20220.1772490.1801380.1766760.1777540.177754145,036,243
12 Aug 20220.1765340.1773380.1744010.1772510.177251154,419,518
11 Aug 20220.1775570.1784600.1756960.1765320.176532195,209,428
10 Aug 20220.1757220.1771470.1721360.1775380.177538205,743,935
09 Aug 20220.1861960.1864850.1744880.1757400.175740236,513,721
08 Aug 20220.1791830.1968230.1791050.1861690.186169447,046,443
07 Aug 20220.1761490.1806660.1740650.1791650.179165206,176,081
06 Aug 20220.1711530.1778330.1710460.1761420.176142170,810,974
05 Aug 20220.1636490.1711520.1637040.1711520.171152174,296,006
04 Aug 20220.1645980.1670050.1621940.1636710.163671167,194,802
03 Aug 20220.1671800.1688370.1642690.1645990.164599183,442,098
02 Aug 20220.1688040.1706170.1645170.1671660.167166239,136,066
01 Aug 20220.1689740.1720900.1669540.1688430.168843231,320,787
31 July 20220.1707420.1752530.1679420.1689720.168972277,489,060
30 July 20220.1684210.1786600.1666060.1707110.170711374,053,220
29 July 20220.1667330.1708830.1654020.1684470.168447316,749,494
28 July 20220.1608160.1683780.1587450.1667300.166730302,350,442
27 July 20220.1518680.1608040.1497850.1608040.160804273,492,499
26 July 20220.1527590.1527590.1478300.1518380.151838247,681,432
25 July 20220.1642660.1646120.1527960.1527960.152796277,005,542
24 July 20220.1611510.1668070.1611200.1642960.164296225,549,097
23 July 20220.1615780.1638690.1580810.1611440.161144220,898,535
22 July 20220.1640510.1667720.1600220.1616140.161614270,236,297
21 July 20220.1626470.1642680.1590940.1640380.164038249,970,748
20 July 20220.1720550.1746440.1620580.1626400.162640291,479,072
19 July 20220.1679720.1732930.1626820.1720720.172072306,551,931
18 July 20220.1563490.1694620.1563490.1680850.168085279,525,221
17 July 20220.1610860.1635710.1563230.1563230.156323187,169,025
16 July 20220.1582030.1620390.1553830.1610690.161069185,727,323
15 July 20220.1583730.1591390.1564230.1582200.158220199,225,866
14 July 20220.1565660.1583440.1516380.1583440.158344178,199,066
13 July 20220.1490590.1567530.1470970.1565590.156559250,051,426
12 July 20220.1504910.1538620.1489640.1490450.149045174,616,700
11 July 20220.1569050.1601260.1504380.1504850.150485200,072,592
10 July 20220.1645120.1645200.1547550.1569200.156920215,121,603
09 July 20220.1652910.1676160.1636980.1645190.164519178,938,340
08 July 20220.1664060.1731330.1642030.1652950.165295252,379,008
07 July 20220.1612540.1681170.1600760.1664090.166409196,832,817
06 July 20220.1590960.1624740.1571540.1612690.161269201,091,737
05 July 20220.1617970.1618840.1555800.1590730.159073226,142,796
04 July 20220.1598950.1617520.1567800.1618090.161809186,514,629
03 July 20220.1594030.1629150.1557650.1598790.159879169,974,347
02 July 20220.1605250.1622460.1552900.1594060.159406211,024,736
01 July 20220.1624220.1663110.1589910.1604450.160445241,069,778
30 June 20220.1596830.1623110.1503470.1623070.162307277,442,524
29 June 20220.1657800.1671670.1566350.1596550.159655242,138,435
28 June 20220.1718740.1745190.1652690.1657770.165777217,760,247
27 June 20220.1731810.1788340.1693770.1719260.171926208,894,704
26 June 20220.1826550.1839420.1731510.1731700.173170189,774,588
25 June 20220.1840390.1869800.1772150.1826920.182692200,005,542
24 June 20220.1709390.1867480.1708910.1840500.184050303,306,366
23 June 20220.1640490.1720410.1636810.1709520.170952233,373,168
22 June 20220.1640520.1662990.1598920.1640610.164061242,203,715
21 June 20220.1624100.1701780.1609400.1639850.163985261,231,354
20 June 20220.1648440.1683570.1589470.1624270.162427247,974,872
19 June 20220.1555180.1675800.1515120.1648450.164845320,414,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...