Australia markets close in 5 hours 31 minutes

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.511810+0.012085 (+2.42%)
As of 12:40AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20210.4979060.5118100.4971890.5118100.511810679,294,720
25 Oct 2021------
24 Oct 20210.5068910.5176900.4921780.4992120.499212741,502,987
23 Oct 20210.4985210.5073560.4938000.5073560.507356582,845,793
22 Oct 20210.5003230.5092560.4911410.4985060.498506778,015,816
21 Oct 20210.5212740.5314660.4988750.4992740.4992741,169,366,545
20 Oct 20210.5003880.5209480.4926420.5202540.5202541,029,726,540
19 Oct 20210.5121460.5150500.4920200.5002450.500245751,702,348
18 Oct 20210.5157710.5335140.5084080.5122900.5122901,214,463,220
17 Oct 20210.5348590.5426100.4938360.5154050.5154051,421,251,881
16 Oct 20210.4870310.5659210.4870310.5340160.5340162,567,656,070
15 Oct 20210.4984040.5025750.4741740.4872760.4872761,203,432,274
14 Oct 20210.4980330.5155400.4919670.4981640.4981641,193,335,422
13 Oct 20210.4540550.5078220.4512510.4979080.4979081,782,134,073
12 Oct 20210.4696430.4696430.4355520.4542800.454280827,144,546
11 Oct 20210.4551870.4862390.4473820.4688960.4688961,011,469,516
10 Oct 20210.4825560.4897450.4531480.4558490.455849804,973,090
09 Oct 20210.4594890.5016530.4564610.4827210.4827211,152,549,082
08 Oct 20210.4691710.4789960.4572730.4594490.459449978,349,078
07 Oct 20210.4911840.5058900.4679920.4703060.4703061,756,215,960
06 Oct 20210.4377800.4998760.4224700.4867200.4867201,496,384,393
05 Oct 20210.4254060.4397920.4230150.4377670.437767862,258,604
04 Oct 20210.4324400.4331830.4078400.4247970.424797785,399,960
03 Oct 20210.4363450.4446560.4283080.4331790.433179824,046,218
02 Oct 20210.4134840.4494050.4031530.4364180.436418887,730,628
01 Oct 20210.3859310.4137240.3827040.4135840.413584824,945,926
30 Sept 20210.3763740.3879950.3745090.3856840.385684584,462,067
29 Sept 20210.3547610.3869800.3526070.3764710.376471663,991,288
28 Sept 20210.3646970.3703250.3525880.3544200.354420523,088,658
27 Sept 20210.3810370.3890020.3647080.3651130.365113514,573,792
26 Sept 20210.3822920.3876870.3604430.3801160.380116597,610,808
25 Sept 20210.3877470.3937250.3737900.3822610.382261537,245,139
24 Sept 20210.4156700.4184100.3731190.3879960.387996797,353,883
23 Sept 20210.4052360.4155200.3999010.4155200.415520723,828,845
22 Sept 20210.3680120.4055900.3611200.4055670.405567821,084,420
21 Sept 20210.3888230.3965400.3621630.3684410.368441925,686,979
20 Sept 20210.4325750.4337750.3751450.3869770.3869771,162,568,421
19 Sept 20210.4436120.4470880.4292490.4325470.432547535,631,887
18 Sept 20210.4395680.4512690.4345010.4438500.443850588,849,999
17 Sept 20210.4541330.4559520.4348340.4397900.439790830,754,236
16 Sept 20210.4646910.4657090.4442710.4534130.453413871,990,225
15 Sept 20210.4528160.4660490.4482550.4652480.465248728,929,585
14 Sept 20210.4330550.4524930.4303010.4524930.452493670,876,722
13 Sept 20210.4524640.4569740.4224240.4334740.433474937,993,242
12 Sept 20210.4423960.4599220.4320290.4523180.452318753,976,375
11 Sept 20210.4313900.4520910.4300990.4421950.442195810,270,765
10 Sept 20210.4505010.4868620.4243000.4315550.4315551,452,199,894
09 Sept 20210.4476940.4626180.4421980.4510000.4510001,201,612,783
08 Sept 20210.4528310.4637470.4164980.4476520.4476521,910,619,074
07 Sept 20210.5700410.5705150.3787460.4525680.4525683,092,733,745
06 Sept 20210.5341460.5795440.5240690.5694150.5694152,353,091,992
05 Sept 20210.4963940.5341490.4940560.5338910.5338911,194,719,945
04 Sept 20210.4944140.5148480.4900490.4966290.4966291,030,835,498
03 Sept 20210.4857140.5064070.4757090.4947540.4947541,076,203,966
02 Sept 20210.4798500.4971560.4785130.4874480.4874481,087,424,591
01 Sept 20210.4649590.4828270.4597570.4803740.480374986,387,746
31 Aug 20210.4525760.4871970.4492430.4656590.4656591,048,688,920
30 Aug 20210.4698810.4733680.4517280.4517280.451728716,303,504
29 Aug 20210.4755290.4831970.4672810.4698810.469881617,538,240
28 Aug 20210.4886060.4920090.4692970.4756300.475630643,955,090
27 Aug 20210.4638510.4884350.4565430.4884350.488435848,620,789
26 Aug 20210.4934430.4993850.4579600.4646280.464628835,685,120
25 Aug 20210.4841530.4967480.4709940.4926420.492642895,366,448
24 Aug 20210.5262600.5276540.4838920.4838920.483892869,045,953
23 Aug 20210.5220310.5394950.5189850.5253580.5253581,098,707,651
22 Aug 20210.5214160.5456300.5084500.5226790.522679840,238,745
21 Aug 20210.5396740.5396740.5179790.5214430.521443695,611,734
20 Aug 20210.5135030.5431220.5050640.5400010.5400011,093,457,271
19 Aug 20210.4736450.5150370.4612880.5136990.5136991,027,777,378
18 Aug 20210.4702720.4947610.4512460.4741660.474166982,434,751
17 Aug 20210.5069260.5268880.4687010.4709070.4709071,188,070,450
16 Aug 20210.5309220.5581060.5069980.5085280.5085281,447,278,764
15 Aug 20210.5365940.5468360.5033140.5317130.5317131,655,844,697
14 Aug 20210.4885710.5418520.4787550.5360640.5360641,934,101,346
13 Aug 20210.4480660.4969790.4424170.4886200.4886201,415,736,181
12 Aug 20210.4584090.4788690.4302380.4458990.4458991,476,970,516
11 Aug 20210.4223400.4771710.4217100.4583050.4583051,602,715,576
10 Aug 20210.4079050.4278150.4030550.4221550.422155933,079,338
09 Aug 20210.3914730.4159810.3816490.4081750.408175848,025,274
08 Aug 20210.4177560.4255280.3882890.3917180.391718821,362,929
07 Aug 20210.3876810.4225820.3839260.4164350.4164351,230,294,822
06 Aug 20210.3787500.3889830.3715820.3870980.387098720,947,888
05 Aug 20210.3800890.3812780.3599260.3787950.378795792,680,974
04 Aug 20210.3714810.3846950.3582500.3797840.379784650,361,188
03 Aug 20210.3730740.3784520.3586350.3706410.370641661,745,204
02 Aug 20210.3753600.3886470.3662780.3730500.373050749,609,082
01 Aug 20210.3874980.4089490.3727050.3761650.376165857,296,979
31 July 20210.3802150.3943320.3726500.3889160.388916738,393,963
30 July 20210.3684310.3858150.3579650.3803720.380372741,256,997
29 July 20210.3659300.3714530.3562970.3681680.368168607,763,366
28 July 20210.3573500.3826050.3512280.3645560.364556940,650,922
27 July 20210.3531370.3670850.3406570.3572120.357212632,879,326
26 July 20210.3552910.3866300.3484570.3541120.354112962,801,056
25 July 20210.3632350.3633640.3450650.3552460.355246473,351,876
24 July 20210.3650350.3691690.3550670.3635290.363529630,913,492
23 July 20210.3574470.3750890.3381410.3657700.3657701,130,865,542
22 July 20210.3106350.3630530.3051580.3571680.3571681,311,117,477
21 July 20210.2892130.3127200.2826880.3099110.309911556,636,481
20 July 20210.2884540.2940330.2722630.2894260.289426545,440,062
19 July 20210.3119810.3138440.2882900.2882900.288290417,990,712
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...