Australia markets open in 8 hours 38 minutes

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.6528-0.0130 (-1.95%)
As of 4:21PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20210.72060.73170.64540.65280.65282,388,614,400
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
02 Feb 20210.42160.45530.41410.44270.44272,931,953,616
01 Feb 20210.40120.47050.38710.42160.42164,862,596,713
31 Jan 20210.42530.44080.38880.40120.40123,025,263,781
30 Jan 20210.38490.46270.36660.42510.42515,091,974,586
29 Jan 20210.39690.47990.37670.38560.38567,010,950,016
28 Jan 20210.31240.34000.30610.33300.33301,034,459,803
27 Jan 20210.33740.33780.30270.31260.3126874,861,194
26 Jan 20210.33960.34380.32360.33740.3374864,911,444
25 Jan 20210.35190.35800.33880.33980.3398924,811,696
24 Jan 20210.34950.36530.34190.35200.35201,044,891,352
23 Jan 20210.34980.36020.34270.34960.34961,134,694,303
22 Jan 20210.32530.36260.29540.35050.35051,804,178,512
21 Jan 20210.37960.37990.31710.32550.32551,396,856,544
20 Jan 20210.38770.39010.35810.37960.37961,497,097,829
19 Jan 20210.39530.41240.38580.38820.38821,984,805,776
18 Jan 20210.39480.39970.38360.39510.39511,315,878,755
17 Jan 20210.37900.41330.37390.39510.39512,451,993,550
16 Jan 20210.36970.40190.36200.37910.37912,046,672,229
15 Jan 20210.38930.39960.34210.36990.36992,008,062,234
14 Jan 20210.39270.41000.37210.38920.38922,246,073,397
13 Jan 20210.36210.39820.35740.39250.39252,495,013,653
12 Jan 20210.35300.40290.33370.36230.36233,795,818,983
11 Jan 20210.37350.37350.27860.35320.35323,257,262,352
10 Jan 20210.40230.42060.34430.37400.37402,525,043,378
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...