Australia markets closed

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.134797-0.001025 (-0.75%)
As of 09:44AM UTC. Market open.
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20240.1349460.1354360.1345600.1347970.13479739,116,752
05 Oct 20240.1318130.1346930.1321290.1345870.13458775,166,403
04 Oct 20240.1317100.1328680.1290610.1318130.131813113,840,604
03 Oct 20240.1363450.1376490.1310080.1317100.131710114,220,967
02 Oct 20240.1424720.1460110.1354530.1363450.136345149,789,732
01 Oct 20240.1469950.1495090.1422890.1424720.142472116,190,399
30 Sept 20240.1441650.1499730.1426360.1469950.146995112,862,174
29 Sept 20240.1439140.1473190.1425750.1441650.144165115,079,283
28 Sept 20240.1421780.1439320.1420300.1439140.14391476,307,736
27 Sept 20240.1407350.1439660.1386600.1421780.14217892,040,254
26 Sept 20240.1402180.1416680.1402660.1407350.14073569,819,581
25 Sept 20240.1409770.1402430.1384550.1402180.14021865,777,893
24 Sept 20240.1410450.1413430.1399350.1409770.14097767,092,318
23 Sept 20240.1442710.1442710.1394090.1410450.14104566,511,719
22 Sept 20240.1414510.1456630.1409470.1442710.14427168,675,858
21 Sept 20240.1410120.1426180.1400370.1414510.14145173,463,447
20 Sept 20240.1417970.1421570.1391750.1410120.14101287,525,248
19 Sept 20240.1399370.1417970.1376600.1417970.14179772,609,035
18 Sept 20240.1406770.1424130.1395340.1399380.13993866,584,905
17 Sept 20240.1417900.1420530.1398100.1406770.14067767,501,072
16 Sept 20240.1449780.1451560.1413340.1417900.14179052,552,540
15 Sept 20240.1438400.1450970.1430440.1449780.14497858,148,103
14 Sept 20240.1411570.1447300.1399890.1438400.14384066,463,081
13 Sept 20240.1390010.1423530.1382040.1411570.14115796,471,685
12 Sept 20240.1413480.1413580.1381030.1390010.13900164,768,166
11 Sept 20240.1398960.1419610.1391440.1413480.14134856,048,599
10 Sept 20240.1348620.1405600.1348000.1398960.13989668,891,282
09 Sept 20240.1328620.1351430.1327500.1348600.13486054,008,398
08 Sept 20240.1321510.1345800.1313900.1328620.13286253,570,879
07 Sept 20240.1339390.1341560.1286650.1321510.13215198,316,786
06 Sept 20240.1365060.1368860.1331970.1339390.13393958,115,169
05 Sept 20240.1362530.1374350.1329080.1365050.13650581,145,128
04 Sept 20240.1361220.1401120.1362560.1362560.13625657,536,240
03 Sept 20240.1330490.1363270.1330090.1361220.13612263,507,900
02 Sept 20240.1368200.1368350.1322090.1330490.13304959,655,410
01 Sept 20240.1378940.1384080.1360070.1368200.13682038,553,894
31 Aug 20240.1370340.1387260.1349820.1378940.13789469,149,845
30 Aug 20240.1369240.1386420.1354780.1370340.13703462,930,358
29 Aug 20240.1383240.1396870.1343190.1369240.136924106,068,429
28 Aug 20240.1433940.1439590.1363790.1383240.13832492,256,994
27 Aug 20240.1487420.1491430.1428010.1433950.14339574,951,768
26 Aug 20240.1509150.1513550.1468750.1487420.14874280,928,222
25 Aug 20240.1499420.1524770.1485690.1509150.15091571,830,979
24 Aug 20240.1476300.1507050.1461570.1499420.14994286,692,543
23 Aug 20240.1460370.1486770.1447740.1476300.14763063,220,261
22 Aug 20240.1448800.1468650.1430250.1460370.14603772,828,404
21 Aug 20240.1428340.1472950.1428320.1448800.14488071,960,868
20 Aug 20240.1401530.1428340.1395380.1428340.14283478,226,710
19 Aug 20240.1433180.1442620.1401510.1401550.14015548,999,666
18 Aug 20240.1422180.1445030.1418000.1433180.14331840,268,563
17 Aug 20240.1446250.1448260.1403510.1422160.14221675,558,883
16 Aug 20240.1465810.1482020.1433690.1446250.14462578,673,945
15 Aug 20240.1496230.1501770.1463960.1465820.14658270,716,160
14 Aug 20240.1501500.1505660.1481380.1496220.14962271,369,435
13 Aug 20240.1490080.1524040.1477620.1501500.150150141,708,395
12 Aug 20240.1541070.1566570.1480260.1490080.149008129,331,156
11 Aug 20240.1520300.1550530.1516520.1541060.154106119,435,885
10 Aug 20240.1564290.1564890.1500730.1520310.152031135,220,207
09 Aug 20240.1555480.1580340.1513520.1564290.156429295,833,458
08 Aug 20240.1419500.1588710.1410290.1555500.155550342,335,999
07 Aug 20240.1351800.1426650.1349430.1419500.141950131,360,307
06 Aug 20240.1357220.1368950.1173850.1351830.135183345,531,638
05 Aug 20240.1435340.1435410.1332510.1357230.13572396,348,310
04 Aug 20240.1467580.1473380.1410030.1435340.14353487,957,072
03 Aug 20240.1529900.1532520.1435760.1467580.146758114,899,197
02 Aug 20240.1536910.1544040.1469130.1529900.152990125,450,503
01 Aug 20240.1567060.1637190.1536750.1536910.153691157,823,567
31 July 20240.1514050.1579490.1509080.1567060.156706125,794,917
30 July 20240.1529720.1557890.1512660.1514050.15140587,252,204
29 July 20240.1550830.1561100.1521370.1529720.15297264,994,674
28 July 20240.1575710.1581190.1536060.1550830.15508383,550,171
27 July 20240.1562840.1592940.1550690.1575710.15757184,627,359
26 July 20240.1566150.1585990.1530220.1562830.156283157,955,248
25 July 20240.1527480.1602470.1517270.1566150.156615111,379,050
24 July 20240.1558870.1576930.1508000.1527450.152745118,240,206
23 July 20240.1572760.1597800.1536420.1558870.155887447,626,626
22 July 20240.1575790.1583500.1526390.1572760.157276108,410,646
21 July 20240.1576420.1598370.1558370.1575790.15757994,143,901
20 July 20240.1539400.1579660.1510830.1576610.157661112,838,485
19 July 20240.1633900.1651910.1509250.1539420.153942167,128,236
18 July 20240.1588420.1665330.1575830.1633520.163352229,496,046
17 July 20240.1550550.1619610.1503850.1588380.158838268,712,074
16 July 20240.1545770.1562540.1515260.1550930.155093143,338,897
15 July 20240.1513490.1576550.1473080.1545590.154559159,277,364
14 July 20240.1350420.1563920.1350420.1513880.151388288,395,192
13 July 20240.1311250.1361000.1306830.1350270.135027111,336,363
12 July 20240.1296590.1332160.1287250.1311360.13113669,042,642
11 July 20240.1304810.1323070.1286000.1296530.12965366,842,279
10 July 20240.1267740.1308100.1264400.1304640.13046479,454,780
09 July 20240.1243470.1293810.1199310.1267950.126795124,061,964
08 July 20240.1341700.1342030.1238990.1243500.12435072,866,422
07 July 20240.1266500.1345610.1262060.1341700.13417072,199,767
06 July 20240.1295000.1295000.1147330.1266750.126675277,159,273
05 July 20240.1345540.1349370.1285240.1295660.129566130,355,724
04 July 20240.1402140.1402400.1334180.1345640.13456486,552,030
03 July 20240.1374190.1413710.1374390.1402180.14021870,130,671
02 July 20240.1364840.1388610.1358150.1374190.13741977,150,152
01 July 20240.1347220.1369530.1338840.1364810.13648156,854,105
30 June 20240.1360570.1373540.1346140.1347110.13471141,201,852
29 June 20240.1374170.1394030.1367070.1360600.13606073,202,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...