Australia markets close in 47 minutes

Stellar AUD (XLM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.164576-0.010588 (-6.04%)
As of 05:24AM UTC. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20220.1675000.1683660.1628580.1645760.164576186,728,800
18 Aug 2022------
17 Aug 20220.1737220.1818780.1729690.1746960.174696221,999,143
16 Aug 20220.1759320.1769630.1729390.1737290.173729162,933,940
15 Aug 20220.1765360.1810290.1740320.1759570.175957175,205,440
14 Aug 20220.1777690.1816100.1750730.1765170.176517165,633,065
13 Aug 20220.1772490.1801380.1766760.1777540.177754145,036,243
12 Aug 20220.1765340.1773380.1744010.1772510.177251154,419,518
11 Aug 20220.1775570.1784600.1756960.1765320.176532195,209,428
10 Aug 20220.1757220.1771470.1721360.1775380.177538205,743,935
09 Aug 20220.1861960.1864850.1744880.1757400.175740236,513,721
08 Aug 20220.1791830.1968230.1791050.1861690.186169447,046,443
07 Aug 20220.1761490.1806660.1740650.1791650.179165206,176,081
06 Aug 20220.1711530.1778330.1710460.1761420.176142170,810,974
05 Aug 20220.1636490.1711520.1637040.1711520.171152174,296,006
04 Aug 20220.1645980.1670050.1621940.1636710.163671167,194,802
03 Aug 20220.1671800.1688370.1642690.1645990.164599183,442,098
02 Aug 20220.1688040.1706170.1645170.1671660.167166239,136,066
01 Aug 20220.1689740.1720900.1669540.1688430.168843231,320,787
31 July 20220.1707420.1752530.1679420.1689720.168972277,489,060
30 July 20220.1684210.1786600.1666060.1707110.170711374,053,220
29 July 20220.1667330.1708830.1654020.1684470.168447316,749,494
28 July 20220.1608160.1683780.1587450.1667300.166730302,350,442
27 July 20220.1518680.1608040.1497850.1608040.160804273,492,499
26 July 20220.1527590.1527590.1478300.1518380.151838247,681,432
25 July 20220.1642660.1646120.1527960.1527960.152796277,005,542
24 July 20220.1611510.1668070.1611200.1642960.164296225,549,097
23 July 20220.1615780.1638690.1580810.1611440.161144220,898,535
22 July 20220.1640510.1667720.1600220.1616140.161614270,236,297
21 July 20220.1626470.1642680.1590940.1640380.164038249,970,748
20 July 20220.1720550.1746440.1620580.1626400.162640291,479,072
19 July 20220.1679720.1732930.1626820.1720720.172072306,551,931
18 July 20220.1563490.1694620.1563490.1680850.168085279,525,221
17 July 20220.1610860.1635710.1563230.1563230.156323187,169,025
16 July 20220.1582030.1620390.1553830.1610690.161069185,727,323
15 July 20220.1583730.1591390.1564230.1582200.158220199,225,866
14 July 20220.1565660.1583440.1516380.1583440.158344178,199,066
13 July 20220.1490590.1567530.1470970.1565590.156559250,051,426
12 July 20220.1504910.1538620.1489640.1490450.149045174,616,700
11 July 20220.1569050.1601260.1504380.1504850.150485200,072,592
10 July 20220.1645120.1645200.1547550.1569200.156920215,121,603
09 July 20220.1652910.1676160.1636980.1645190.164519178,938,340
08 July 20220.1664060.1731330.1642030.1652950.165295252,379,008
07 July 20220.1612540.1681170.1600760.1664090.166409196,832,817
06 July 20220.1590960.1624740.1571540.1612690.161269201,091,737
05 July 20220.1617970.1618840.1555800.1590730.159073226,142,796
04 July 20220.1598950.1617520.1567800.1618090.161809186,514,629
03 July 20220.1594030.1629150.1557650.1598790.159879169,974,347
02 July 20220.1605250.1622460.1552900.1594060.159406211,024,736
01 July 20220.1624220.1663110.1589910.1604450.160445241,069,778
30 June 20220.1596830.1623110.1503470.1623070.162307277,442,524
29 June 20220.1657800.1671670.1566350.1596550.159655242,138,435
28 June 20220.1718740.1745190.1652690.1657770.165777217,760,247
27 June 20220.1731810.1788340.1693770.1719260.171926208,894,704
26 June 20220.1826550.1839420.1731510.1731700.173170189,774,588
25 June 20220.1840390.1869800.1772150.1826920.182692200,005,542
24 June 20220.1709390.1867480.1708910.1840500.184050303,306,366
23 June 20220.1640490.1720410.1636810.1709520.170952233,373,168
22 June 20220.1640520.1662990.1598920.1640610.164061242,203,715
21 June 20220.1624100.1701780.1609400.1639850.163985261,231,354
20 June 20220.1648440.1683570.1589470.1624270.162427247,974,872
19 June 20220.1555180.1675800.1515120.1648450.164845320,414,850
18 June 20220.1616370.1633120.1454660.1555810.155581268,370,012
17 June 20220.1546490.1651300.1531800.1616540.161654245,747,717
16 June 20220.1717870.1744180.1522650.1546220.154622273,268,587
15 June 20220.1638780.1732650.1503380.1717770.171777394,160,691
14 June 20220.1535380.1670860.1453410.1639060.163906372,927,375
13 June 20220.1699150.1699150.1500130.1534990.153499446,958,359
12 June 20220.1774200.1795910.1671010.1699670.169967243,677,891
11 June 20220.1888130.1918770.1745490.1774020.177402236,391,683
10 June 20220.1971280.1980900.1881180.1888260.188826231,352,566
09 June 20220.1950510.1977910.1937290.1971130.197113160,581,030
08 June 20220.1946950.1986900.1896090.1950250.195025228,897,988
07 June 20220.2016980.2005650.1883180.1947020.194702264,778,776
06 June 20220.1994890.2077710.1985400.2016770.201677279,337,951
05 June 20220.1990480.2043660.1964270.1994710.199471222,740,618
04 June 20220.2033360.2040640.1958900.1990420.199042286,335,567
03 June 20220.1971040.2073420.1942640.2032960.203296392,537,240
02 June 20220.1911160.1979630.1894080.1971190.197119290,089,726
01 June 20220.2091020.2097410.1871620.1911230.191123348,338,695
31 May 20220.1992810.2124860.1974930.2090960.209096503,651,088
30 May 20220.1826720.1995330.1826720.1992670.199267351,876,039
29 May 20220.1714000.1826640.1706740.1826640.182664299,124,652
28 May 20220.1679750.1710470.1679570.1690980.169098253,483,225
27 May 20220.1758830.1758830.1661620.1679800.167980272,741,362
26 May 20220.1864230.1881570.1722590.1759170.175917292,475,721
25 May 20220.1870860.1890950.1828450.1864140.186414231,846,783
24 May 20220.1821000.1871340.1770260.1870630.187063222,905,882
23 May 20220.1921410.1939960.1819050.1820650.182065242,416,041
22 May 20220.1856400.1928690.1853240.1921790.192179222,120,923
21 May 20220.1803650.1860640.1770670.1856410.185641210,628,316
20 May 20220.1853750.1895600.1783490.1803970.180397248,738,720
19 May 20220.1849840.1889580.1778800.1853810.185381256,649,439
18 May 20220.2015540.2028350.1850640.1850640.185064251,799,428
17 May 20220.1947480.2018020.1926590.2015620.201562273,502,629
16 May 20220.2084970.2085720.1936200.1947380.194738284,974,081
15 May 20220.1995750.2085930.1940670.2084690.208469275,736,957
14 May 20220.1902740.2012710.1846290.1996320.199632342,238,842
13 May 20220.1759900.2015740.1749410.1902220.190222383,476,728
12 May 20220.1812300.1875140.1548820.1760680.176068815,673,495
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...