Australia markets closed

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.175356+0.003398 (+1.98%)
As of 10:26PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.1720550.1768480.1623360.1753560.175356160,501,856
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
16 Mar 20240.2197230.2213290.1967000.2084710.208471409,996,360
15 Mar 20240.2276310.2295400.2108570.2197230.219723405,238,271
14 Mar 20240.2261100.2322250.2216490.2276310.227631259,010,158
13 Mar 20240.2373440.2406950.2179370.2261100.226110392,247,689
12 Mar 20240.2110940.2454780.2049990.2373440.237344809,193,251
11 Mar 20240.2145270.2182140.2072660.2110880.211088228,982,453
10 Mar 20240.2136860.2165610.2115120.2145270.214527209,270,613
09 Mar 20240.2147420.2192730.2069690.2136860.213686374,515,129
08 Mar 20240.2104030.2175310.2099450.2147450.214745346,824,342
07 Mar 20240.2035760.2124460.1968830.2104000.210400494,212,421
06 Mar 20240.2242010.2357640.1851150.2035760.203576948,911,386
05 Mar 20240.2078090.2418200.2056480.2241900.224190676,854,044
04 Mar 20240.2117070.2140310.2005110.2077860.207786288,364,003
03 Mar 20240.1945710.2117710.1942940.2117090.211709404,989,384
02 Mar 20240.1875790.1948770.1875790.1945690.194569198,053,394
01 Mar 20240.1864470.1967010.1838640.1875990.187599341,338,863
29 Feb 20240.1879480.1924350.1791200.1864350.186435311,562,190
28 Feb 20240.1803770.1885720.1794450.1879210.187921223,448,437
27 Feb 20240.1774200.1804730.1743660.1803950.180395131,769,420
26 Feb 20240.1776580.1783020.1762730.1774100.17741096,358,758
25 Feb 20240.1752260.1790210.1736170.1776460.17764695,754,198
24 Feb 20240.1757490.1771680.1728400.1752270.175227126,315,963
23 Feb 20240.1744590.1783780.1731040.1757290.175729124,307,368
22 Feb 20240.1795970.1798270.1699190.1744630.174463144,731,684
21 Feb 20240.1814330.1841860.1749220.1795900.179590212,919,880
20 Feb 20240.1772680.1819950.1772680.1814300.181430120,678,910
19 Feb 20240.1748600.1785130.1739030.1772510.17725194,520,269
18 Feb 20240.1769080.1774730.1714290.1748680.17486894,085,977
17 Feb 20240.1789150.1811840.1746980.1769080.176908127,781,856
16 Feb 20240.1760560.1799120.1761650.1789130.178913175,767,466
15 Feb 20240.1720760.1765950.1709970.1760540.176054124,541,891
14 Feb 20240.1734040.1753940.1700500.1720860.172086132,207,167
13 Feb 20240.1703670.1734320.1683050.1734320.173432114,852,673
12 Feb 20240.1711060.1732450.1698500.1703570.17035789,996,986
11 Feb 20240.1716930.1730310.1697160.1710900.17109080,698,494
10 Feb 20240.1690420.1719860.1690130.1716990.171699104,843,931
09 Feb 20240.1673160.1697370.1667200.1690600.16906096,274,935
08 Feb 20240.1656790.1672560.1639520.1673040.16730493,786,185
07 Feb 20240.1672770.1677600.1654950.1656790.16567990,245,562
06 Feb 20240.1680480.1690680.1662510.1672930.16729382,437,999
05 Feb 20240.1701790.1705030.1667270.1680480.16804866,756,749
04 Feb 20240.1692140.1720380.1677880.1701740.17017498,630,241
03 Feb 20240.1671050.1700190.1670000.1692090.16920991,690,651
02 Feb 20240.1674290.1684770.1644090.1671130.16711397,048,097
01 Feb 20240.1709590.1729870.1650600.1674420.167442120,771,948
31 Jan 20240.1760330.1766840.1708240.1709450.170945106,588,622
30 Jan 20240.1729460.1760350.1722370.1760330.17603390,057,094
29 Jan 20240.1768170.1772380.1719200.1729530.17295388,332,950
28 Jan 20240.1761100.1779130.1755160.1768130.17681372,138,146
27 Jan 20240.1698000.1768770.1698710.1761110.176111103,678,352
26 Jan 20240.1713000.1713000.1681500.1697950.16979593,287,724
25 Jan 20240.1694030.1713600.1682240.1713010.171301109,847,931
24 Jan 20240.1712770.1733730.1626690.1694090.169409129,528,833
23 Jan 20240.1751710.1755510.1706050.1712770.171277116,276,681
22 Jan 20240.1748180.1766730.1745580.1751500.17515076,169,063
21 Jan 20240.1725890.1749300.1713980.1748030.17480381,563,885
20 Jan 20240.1734760.1738950.1660690.1725870.172587120,316,693
19 Jan 20240.1812350.1812550.1717270.1734740.173474107,709,759
18 Jan 20240.1798930.1809780.1791710.1812370.181237100,431,423
17 Jan 20240.1777260.1810060.1770860.1799070.17990799,460,089
16 Jan 20240.1765890.1804650.1770080.1777400.177740101,099,148
15 Jan 20240.1797750.1804200.1765060.1765760.176576104,408,431
14 Jan 20240.1781240.1801970.1763520.1797800.179780101,947,459
13 Jan 20240.1844720.1865740.1752750.1781710.178171180,861,530
12 Jan 20240.1799940.1877830.1795720.1845180.184518206,495,879
11 Jan 20240.1740280.1825110.1696870.1799550.179955200,836,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...