Australia markets open in 9 hours 40 minutes

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.126763-0.001464 (-1.14%)
As of 01:19PM UTC. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.1286640.1286710.1257330.1267630.12676383,281,704
31 Jan 2023------
30 Jan 20230.1328660.1329360.1260530.1274350.12743598,850,602
29 Jan 20230.1297040.1329570.1291770.1328700.13287076,777,953
28 Jan 20230.1293570.1314870.1286240.1297160.12971665,856,603
27 Jan 20230.1293070.1309610.1267210.1293520.12935277,986,171
26 Jan 20230.1300980.1309040.1283850.1293070.12930786,809,826
25 Jan 20230.1283660.1320720.1258850.1301210.130121100,842,608
24 Jan 20230.1343890.1365350.1280700.1283570.128357113,881,181
23 Jan 20230.1303520.1366180.1303050.1344130.134413131,882,064
22 Jan 20230.1298190.1342530.1292610.1303510.130351112,197,679
21 Jan 20230.1276820.1334750.1267470.1298300.129830138,479,907
20 Jan 20230.1220990.1276900.1202940.1276740.127674101,638,234
19 Jan 20230.1189150.1221710.1185300.1220920.12209273,765,191
18 Jan 20230.1236540.1264820.1181550.1189290.118929116,598,912
17 Jan 20230.1260080.1264740.1240220.1236370.12363782,579,689
16 Jan 20230.1263000.1293160.1242820.1260010.126001105,591,962
15 Jan 20230.1250470.1264890.1219870.1263040.126304103,323,645
14 Jan 20230.1211380.1296850.1211380.1250510.125051162,015,242
13 Jan 20230.1171710.1218470.1158540.1211430.121143111,763,775
12 Jan 20230.1183940.1192390.1137370.1171770.117177111,566,215
11 Jan 20230.1154200.1179260.1138030.1178210.117821126,216,088
10 Jan 20230.1149930.1157230.1141660.1154080.11540882,407,853
09 Jan 20230.1119140.1164630.1118950.1150090.115009107,159,168
08 Jan 20230.1099500.1123010.1088310.1119030.11190358,718,458
07 Jan 20230.1090570.1102420.1084940.1099540.10995448,348,501
06 Jan 20230.1079410.1094560.1066480.1090580.10905867,788,924
05 Jan 20230.1081370.1086330.1065680.1079390.10793965,891,741
04 Jan 20230.1095110.1093690.1065770.1081240.10812480,742,807
03 Jan 20230.1082870.1099550.1083430.1095080.10950862,279,896
02 Jan 20230.1063390.1091310.1047450.1082860.10828686,927,813
01 Jan 20230.1045460.1065930.1041010.1063470.10634749,881,548
31 Dec 20220.1063130.1063460.1044920.1045510.10455148,467,694
30 Dec 20220.1064560.1062230.1048520.1063090.10630979,268,879
29 Dec 20220.1063850.1079330.1045490.1064640.106464119,955,306
28 Dec 20220.1101800.1107620.1062250.1063890.10638992,418,721
27 Dec 20220.1114930.1117040.1095460.1101790.11017962,100,436
26 Dec 20220.1101000.1118660.1102760.1114930.11149348,420,528
25 Dec 20220.1106950.1108660.1088550.1101060.11010641,325,879
24 Dec 20220.1121630.1126350.1104800.1106980.11069839,290,514
23 Dec 20220.1134190.1135470.1120520.1121540.11215451,153,571
22 Dec 20220.1118700.1134330.1110510.1134180.11341852,204,351
21 Dec 20220.1136170.1136170.1105850.1118670.11186757,703,908
20 Dec 20220.1094400.1138210.1095180.1136290.11362972,830,326
19 Dec 20220.1145590.1146050.1093920.1094410.10944170,493,577
18 Dec 20220.1128700.1150830.1125190.1145420.11454238,508,029
17 Dec 20220.1109890.1129780.1085540.1128650.11286563,231,944
16 Dec 20220.1220650.1228010.1110410.1110410.11104195,271,855
15 Dec 20220.1210550.1241310.1214020.1220530.12205396,814,476
14 Dec 20220.1227710.1237670.1200410.1210530.12105367,829,282
13 Dec 20220.1248380.1232610.1203670.1227670.122767102,802,052
12 Dec 20220.1237820.1253290.1217180.1248260.12482668,165,356
11 Dec 20220.1253900.1257560.1233020.1237920.12379251,693,336
10 Dec 20220.1252690.1262140.1248560.1253880.12538845,690,247
09 Dec 20220.1263030.1264080.1253210.1252660.12526655,493,943
08 Dec 20220.1253210.1263880.1247360.1263070.12630758,940,784
07 Dec 20220.1285580.1285580.1248560.1253170.12531763,097,609
06 Dec 20220.1295400.1298980.1275910.1285530.12855358,368,209
05 Dec 20220.1289280.1304280.1285960.1295310.12953162,191,598
04 Dec 20220.1271670.1291090.1271160.1289430.12894346,575,912
03 Dec 20220.1296720.1306020.1270110.1271500.12715066,302,075
02 Dec 20220.1285360.1296990.1270810.1296500.12965067,094,520
01 Dec 20220.1320730.1322780.1281270.1285190.12851967,897,434
30 Nov 20220.1326280.1349580.1310660.1320670.13206789,435,967
29 Nov 20220.1312950.1333340.1304800.1326180.13261868,912,221
28 Nov 20220.1342910.1351920.1281890.1312990.131299119,337,600
27 Nov 20220.1305980.1366110.1305360.1343130.134313107,179,312
26 Nov 20220.1322920.1338780.1298700.1306000.13060068,321,991
25 Nov 20220.1330010.1340720.1298970.1322950.13229586,248,663
24 Nov 20220.1313070.1330120.1296000.1330120.13301281,939,217
23 Nov 20220.1309130.1316550.1303110.1312920.13129282,028,437
22 Nov 20220.1276200.1310460.1246940.1308810.13088198,185,749
21 Nov 20220.1295370.1318540.1257540.1276210.127621120,243,226
20 Nov 20220.1354670.1369600.1295190.1295460.12954677,791,010
19 Nov 20220.1338460.1361950.1320590.1354740.13547460,070,375
18 Nov 20220.1351950.1359830.1326650.1338680.13386874,236,739
17 Nov 20220.1333620.1358880.1326280.1351940.13519489,215,193
16 Nov 20220.1365430.1378080.1316480.1333660.13336698,209,341
15 Nov 20220.1361310.1402240.1354250.1365240.136524125,614,105
14 Nov 20220.1318950.1361770.1254400.1361310.136131188,236,297
13 Nov 20220.1355370.1379040.1304630.1319120.131912112,186,316
12 Nov 20220.1420930.1421850.1350790.1355280.135528128,010,514
11 Nov 20220.1471440.1491570.1382740.1420900.142090176,497,186
10 Nov 20220.1288520.1529430.1286330.1471590.147159368,091,074
09 Nov 20220.1520650.1532900.1271830.1287770.128777470,235,994
08 Nov 20220.1695690.1708230.1467520.1520640.152064482,745,029
07 Nov 20220.1695530.1709710.1686880.1695900.169590138,234,753
06 Nov 20220.1757390.1766330.1695370.1695370.169537128,146,422
05 Nov 20220.1789240.1798630.1750260.1757500.175750172,313,023
04 Nov 20220.1729090.1789620.1721440.1789300.178930246,024,112
03 Nov 20220.1698230.1742510.1697910.1729010.172901120,339,484
02 Nov 20220.1718410.1709600.1677550.1698280.169828171,585,407
01 Nov 20220.1738210.1735830.1706790.1718520.171852120,222,315
31 Oct 20220.1737700.1760440.1716000.1738260.173826139,196,688
30 Oct 20220.1769910.1789870.1729820.1737580.173758157,068,634
29 Oct 20220.1756520.1794970.1744950.1769840.176984204,749,532
28 Oct 20220.1724610.1765730.1708090.1756490.175649149,994,768
27 Oct 20220.1748890.1780220.1716720.1724600.172460186,177,808
26 Oct 20220.1753990.1755700.1750270.1748750.174875156,731,389
25 Oct 20220.1743440.1769830.1730370.1754370.175437164,936,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...