Australia markets open in 3 hours 11 minutes

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.130975-0.003904 (-2.89%)
As of 08:47PM UTC. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.1349700.1346250.1294900.1309750.130975124,187,928
23 June 20240.1383700.1383700.1363940.1365840.13658446,957,749
22 June 20240.1410000.1416210.1374250.1383740.13837491,765,715
21 June 20240.1398070.1429450.1398930.1409980.14099877,535,437
20 June 20240.1371750.1412490.1362160.1398070.13980777,814,982
19 June 20240.1464260.1464780.1324800.1371740.137174199,676,271
18 June 20240.1497230.1501410.1447350.1464430.146443135,677,627
17 June 20240.1486540.1498520.1477490.1497060.14970650,136,605
16 June 20240.1463800.1492560.1458370.1486420.14864250,955,287
15 June 20240.1469940.1489970.1429820.1463860.14638688,578,062
14 June 20240.1502570.1505430.1466070.1470050.14700573,851,772
13 June 20240.1464220.1513200.1446900.1502420.15024293,850,609
12 June 20240.1513000.1517260.1451480.1464180.14641898,455,547
11 June 20240.1516480.1531850.1506070.1512970.15129774,172,910
10 June 20240.1491350.1516470.1490110.1516450.15164556,594,462
09 June 20240.1521160.1521160.1469500.1491490.14914985,424,654
08 June 20240.1578540.1618210.1429120.1521410.152141168,605,236
07 June 20240.1607230.1607360.1572420.1578540.15785475,883,025
06 June 20240.1601390.1616180.1590770.1607230.16072384,606,265
05 June 20240.1574470.1606190.1569320.1601390.16013990,319,629
04 June 20240.1580590.1605700.1574040.1574470.15744783,662,026
03 June 20240.1595890.1601180.1570700.1580590.15805966,364,630
02 June 20240.1596560.1602940.1593060.1595890.15958950,799,605
01 June 20240.1610690.1607500.1577700.1596560.15965692,316,564
31 May 20240.1611740.1622670.1586400.1610690.161069106,480,003
30 May 20240.1621410.1642750.1611380.1611660.161166101,267,633
29 May 20240.1659440.1660010.1607950.1621410.162141113,638,750
28 May 20240.1641090.1674420.1627210.1659440.16594495,820,428
27 May 20240.1673630.1680660.1630870.1641090.16410963,246,791
26 May 20240.1663630.1684480.1661950.1673630.16736361,181,561
25 May 20240.1652560.1666260.1627540.1663630.166363101,345,836
24 May 20240.1671210.1683380.1590990.1652560.165256175,383,977
23 May 20240.1683680.1683050.1644860.1671210.167121108,661,512
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...