Australia markets close in 1 hour 58 minutes

Stellar USD (XLM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.086823-0.002049 (-2.31%)
As of 03:12AM UTC. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.0875940.0878510.0866010.0868230.08682347,419,464
01 Dec 2022------
30 Nov 20220.0886480.0903050.0878720.0897960.08979660,809,851
29 Nov 20220.0873330.0891740.0868370.0886410.08864146,060,378
28 Nov 20220.0901280.0908490.0858490.0873350.08733579,379,109
27 Nov 20220.0881660.0918070.0881250.0901430.09014371,932,328
26 Nov 20220.0893100.0903810.0876750.0881680.08816846,124,177
25 Nov 20220.0899810.0906960.0879060.0893120.08931258,226,474
24 Nov 20220.0885870.0899890.0876540.0899890.08998955,435,803
23 Nov 20220.0870290.0887520.0867130.0885780.08857855,341,196
22 Nov 20220.0843270.0871560.0828140.0870070.08700765,272,228
21 Nov 20220.0865720.0872380.0830230.0843270.08432779,452,376
20 Nov 20220.0904230.0914190.0865040.0865780.08657851,988,913
19 Nov 20220.0893410.0909090.0881480.0904270.09042740,096,369
18 Nov 20220.0904120.0912730.0885160.0893560.08935649,552,274
17 Nov 20220.0898730.0909500.0889960.0904110.09041159,662,824
16 Nov 20220.0924300.0933120.0889440.0898760.08987666,183,841
15 Nov 20220.0911140.0944520.0906450.0924180.09241885,032,567
14 Nov 20220.0883040.0911580.0836590.0911140.091114125,988,435
13 Nov 20220.0908780.0924650.0872320.0883150.08831575,108,788
12 Nov 20220.0952460.0953080.0905700.0908710.09087185,831,067
11 Nov 20220.0972120.0983390.0924940.0952440.095244118,307,595
10 Nov 20220.0828630.1006020.0827110.0972220.097222243,182,547
09 Nov 20220.0989780.0996450.0817660.0828150.082815302,402,374
08 Nov 20220.1097820.1105570.0951370.0989770.098977314,215,734
07 Nov 20220.1091750.1108090.1082030.1097950.10979589,495,271
06 Nov 20220.1135980.1141760.1091640.1091650.10916582,513,332
05 Nov 20220.1156400.1162630.1131370.1136050.113605111,383,116
04 Nov 20220.1087290.1156650.1084150.1156440.115644159,007,344
03 Nov 20220.1076350.1102970.1075450.1087240.10872475,672,027
02 Nov 20220.1099190.1105680.1066690.1076380.107638108,751,988
01 Nov 20220.1114120.1119420.1092570.1099260.10992676,900,645
31 Oct 20220.1112270.1123060.1097160.1114160.11141689,219,495
30 Oct 20220.1135070.1147880.1108400.1112190.111219100,536,344
29 Oct 20220.1126480.1151140.1119060.1135030.113503131,309,210
28 Oct 20220.1112470.1132390.1096020.1126470.11264796,194,088
27 Oct 20220.1136050.1153970.1107980.1112460.111246120,094,958
26 Oct 20220.1119900.1138740.1116660.1135960.113596101,810,453
25 Oct 20220.1103140.1132410.1092950.1120140.112014105,309,893
24 Oct 20220.1119600.1121300.1093830.1103190.11031979,500,036
23 Oct 20220.1112550.1122300.1092950.1119540.11195464,009,616
22 Oct 20220.1109270.1114150.1101540.1112540.11125450,247,230
21 Oct 20220.1100840.1109250.1076010.1109250.11092594,558,320
20 Oct 20220.1107540.1130710.1094700.1100850.11008595,260,751
19 Oct 20220.1124340.1131560.1105780.1107490.11074984,191,872
18 Oct 20220.1142690.1144610.1106100.1124340.11243493,520,175
17 Oct 20220.1134780.1149510.1123790.1142670.11426769,765,707
16 Oct 20220.1119000.1143250.1119000.1134870.11348770,520,575
15 Oct 20220.1124500.1141630.1116200.1118890.11188977,632,362
14 Oct 20220.1121140.1164320.1114860.1124510.112451122,876,947
13 Oct 20220.1163900.1164150.1073780.1121150.112115197,485,634
12 Oct 20220.1159950.1167210.1152300.1163900.11639093,890,501
11 Oct 20220.1237890.1243790.1156970.1159920.115992178,505,323
10 Oct 20220.1288450.1290920.1238130.1238130.123813145,767,564
09 Oct 20220.1262520.1292690.1249680.1288400.128840149,308,940
08 Oct 20220.1223160.1269720.1220260.1262530.126253213,812,931
07 Oct 20220.1194390.1234950.1169650.1223220.122322172,875,158
06 Oct 20220.1189440.1211740.1186100.1194330.119433142,596,499
05 Oct 20220.1191440.1203220.1171630.1189450.118945141,472,256
04 Oct 20220.1169340.1218890.1158100.1191420.119142172,511,476
03 Oct 20220.1185630.1203190.1138490.1169470.116947156,634,613
02 Oct 20220.1213650.1225020.1183620.1185710.118571189,323,590
01 Oct 20220.1144390.1220520.1142990.1213520.121352267,535,245
30 Sept 20220.1153130.1167990.1134670.1144310.114431198,066,092
29 Sept 20220.1083500.1192590.1068550.1153290.115329213,957,673
28 Sept 20220.1103190.1106830.1072000.1083420.108342156,352,649
27 Sept 20220.1136430.1167860.1098820.1103260.110326168,583,919
26 Sept 20220.1174040.1180620.1128840.1136260.113626157,175,076
25 Sept 20220.1182150.1231310.1166090.1173940.117394163,529,482
24 Sept 20220.1230980.1264100.1179760.1182000.118200213,652,557
23 Sept 20220.1230130.1323480.1171900.1230950.123095481,757,049
22 Sept 20220.1109330.1243340.1106070.1230270.123027260,155,342
21 Sept 20220.1174470.1179180.1095370.1110100.111010259,136,332
20 Sept 20220.1118560.1190910.1105630.1174440.117444298,873,784
19 Sept 20220.1072550.1119300.1037890.1118530.111853178,542,892
18 Sept 20220.1134930.1154840.1072210.1072610.107261206,136,934
17 Sept 20220.1071540.1137050.1059020.1135190.113519108,261,465
16 Sept 20220.1020820.1073270.1016930.1071400.10714094,714,779
15 Sept 20220.1051600.1058670.1017850.1020750.102075119,683,379
14 Sept 20220.1047190.1056350.1032180.1051480.105148103,726,393
13 Sept 20220.1138750.1139010.1044110.1049290.104929145,253,153
12 Sept 20220.1143430.1163860.1123550.1138700.113870128,269,826
11 Sept 20220.1149620.1163420.1132960.1143500.11435090,190,324
10 Sept 20220.1143870.1158480.1134240.1149430.114943124,809,918
09 Sept 20220.1043610.1144080.1042380.1143940.114394155,213,989
08 Sept 20220.1029900.1044510.1010770.1043700.104370104,455,970
07 Sept 20220.0999510.1032830.0990070.1029940.102994104,275,231
06 Sept 20220.1050430.1073710.0998180.0999630.099963120,319,181
05 Sept 20220.1063850.1066650.1038160.1050380.10503867,953,223
04 Sept 20220.1052730.1086430.1050070.1063890.10638971,590,123
03 Sept 20220.1044470.1056730.1041380.1052820.10528267,323,191
02 Sept 20220.1050060.1062030.1033360.1044450.10444597,579,577
01 Sept 20220.1042850.1053810.1022620.1050090.10500998,886,535
31 Aug 20220.1024300.1054950.1024300.1042760.10427691,852,590
30 Aug 20220.1058710.1066610.1008640.1024220.102422122,694,688
29 Aug 20220.1029000.1059290.1014390.1058660.105866118,284,211
28 Aug 20220.1055490.1066320.1028530.1028530.102853115,756,080
27 Aug 20220.1038090.1056110.1028810.1055480.105548109,455,837
26 Aug 20220.1103490.1137320.1032370.1038000.103800177,849,583
25 Aug 20220.1094440.1108870.1091430.1103540.11035498,602,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...