Australia markets open in 7 hours 22 minutes

Stellar USD (XLM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.098312-0.001943 (-1.94%)
As of 04:36PM UTC. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20240.1001190.1002100.0978140.0983120.09831262,069,008
12 June 20240.0967510.1009450.0956590.1001090.10010962,534,472
11 June 20240.0999710.1001840.0957340.0967490.09674965,056,424
10 June 20240.0998170.1012100.0992910.0999690.09996949,009,384
09 June 20240.0982650.0998160.0981830.0998150.09981537,251,187
08 June 20240.1002440.1002440.0968250.0982740.09827456,286,304
07 June 20240.1052820.1066930.0940670.1002610.100261111,110,827
06 June 20240.1069720.1069800.1048270.1052820.10528250,610,952
05 June 20240.1064290.1074400.1059520.1069720.10697256,311,038
04 June 20240.1053270.1068010.1041340.1064290.10642960,026,803
03 June 20240.1051980.1070240.1047680.1053270.10532755,966,949
02 June 20240.1063180.1066700.1046400.1051980.10519844,169,589
01 June 20240.1063630.1067880.1061290.1063180.10631833,842,691
31 May 20240.1067780.1071040.1047300.1063630.10636361,501,284
30 May 20240.1065970.1077180.1047630.1067780.10677870,589,064
29 May 20240.1077860.1093090.1065180.1065920.10659266,976,036
28 May 20240.1104500.1105490.1068470.1077860.10778675,543,515
27 May 20240.1086860.1114490.1080780.1104500.11045063,776,627
26 May 20240.1109120.1113770.1081040.1086860.10868641,886,956
25 May 20240.1102160.1116300.1101040.1109120.11091240,545,031
24 May 20240.1090800.1105340.1074810.1102160.11021667,141,615
23 May 20240.1106120.1114510.1050530.1090800.109080115,764,849
22 May 20240.1122370.1124610.1093070.1106120.11061271,919,210
21 May 20240.1122690.1139690.1114790.1122370.11223781,334,886
20 May 20240.1055980.1122820.1047780.1122720.11227271,654,077
19 May 20240.1081170.1085490.1053590.1055980.10559841,112,226
18 May 20240.1088100.1094960.1075470.1081200.10812043,713,238
17 May 20240.1066930.1097890.1061190.1088100.10881053,476,331
16 May 20240.1068030.1078640.1050930.1066930.10669356,455,774
15 May 20240.1018500.1072100.1016630.1068000.10680058,807,592
14 May 20240.1039400.1043780.1017530.1018500.10185056,211,815
13 May 20240.1046560.1056760.1011000.1039400.10394058,871,423
12 May 20240.1058290.1062430.1041840.1046560.10465634,220,501
11 May 20240.1063470.1070250.1055550.1058290.10582934,493,997
10 May 20240.1084450.1097300.1054910.1063470.10634754,021,437
09 May 20240.1073930.1086840.1060090.1084500.10845055,951,790
08 May 20240.1080870.1097480.1069530.1073930.10739360,981,422
07 May 20240.1098500.1107440.1080760.1080870.10808767,824,229
06 May 20240.1109620.1135340.1093370.1098490.10984990,614,457
05 May 20240.1110080.1113040.1093960.1109620.11096244,733,799
04 May 20240.1117820.1125070.1108020.1110080.11100849,329,923
03 May 20240.1103600.1126250.1089470.1117820.11178262,383,004
02 May 20240.1110350.1111480.1070980.1103600.11036074,766,755
01 May 20240.1077150.1110690.1033160.1110350.11103599,567,176
30 Apr 20240.1120870.1127680.1047510.1077150.10771591,934,242
29 Apr 20240.1122880.1135200.1098230.1120880.11208872,040,928
28 Apr 20240.1143920.1158840.1120820.1122860.11228655,038,698
27 Apr 20240.1140090.1147920.1115330.1143920.11439261,644,990
26 Apr 20240.1137490.1151190.1121580.1140060.11400665,902,171
25 Apr 20240.1144700.1155450.1116080.1137490.11374973,035,657
24 Apr 20240.1174090.1202760.1134260.1144680.11446894,103,764
23 Apr 20240.1182280.1187590.1157340.1174090.11740971,434,516
22 Apr 20240.1138550.1190400.1137160.1182280.11822873,848,044
21 Apr 20240.1159070.1165850.1130050.1138550.11385557,864,228
20 Apr 20240.1118560.1168690.1110820.1159070.11590766,207,002
19 Apr 20240.1105100.1135150.1039890.1118560.111856106,328,861
18 Apr 20240.1075530.1110450.1053240.1105100.11051081,052,154
17 Apr 20240.1096060.1100350.1052160.1075530.10755389,314,927
16 Apr 20240.1076240.1100120.1047940.1096060.109606106,422,102
15 Apr 20240.1107630.1139360.1041770.1076250.107625135,893,831
14 Apr 20240.1056860.1114440.1020190.1107630.110763239,005,618
13 Apr 20240.1152990.1154550.0953360.1056860.105686331,911,442
12 Apr 20240.1303000.1310880.1067950.1152990.115299228,777,165
11 Apr 20240.1296530.1313590.1283360.1303000.13030067,600,788
10 Apr 20240.1321640.1321640.1265030.1296530.129653103,040,259
09 Apr 20240.1333550.1367380.1309050.1321630.132163127,975,884
08 Apr 20240.1293390.1343190.1277580.1333550.13335599,555,660
07 Apr 20240.1292420.1302950.1280810.1293390.12933955,691,799
06 Apr 20240.1275320.1297860.1271370.1292410.12924152,171,448
05 Apr 20240.1288880.1296240.1244820.1275320.12753291,632,139
04 Apr 20240.1264010.1317080.1243930.1288880.128888114,400,077
03 Apr 20240.1286600.1307350.1244130.1264010.126401121,845,636
02 Apr 20240.1357000.1358350.1273370.1286610.128661137,807,362
01 Apr 20240.1411180.1425420.1324400.1357000.135700147,975,756
31 Mar 20240.1392760.1412770.1386270.1411180.14111867,648,387
30 Mar 20240.1428630.1434790.1382770.1392760.13927691,989,525
29 Mar 20240.1380540.1458710.1372910.1428630.142863200,801,695
28 Mar 20240.1337700.1387820.1326450.1380540.138054112,205,020
27 Mar 20240.1381830.1396880.1323350.1337700.133770128,181,863
26 Mar 20240.1366830.1399210.1357440.1381830.138183121,040,181
25 Mar 20240.1350050.1391660.1342200.1366830.136683116,681,609
24 Mar 20240.1328450.1353570.1319140.1350050.13500581,373,818
23 Mar 20240.1280720.1363160.1278420.1328450.13284588,250,146
22 Mar 20240.1332130.1339540.1257820.1280720.128072123,072,897
21 Mar 20240.1309160.1352370.1282690.1332130.133213146,681,501
20 Mar 20240.1207720.1312070.1175380.1309160.130916178,905,718
19 Mar 20240.1353200.1353200.1187520.1207720.120772274,266,807
18 Mar 20240.1321560.1371180.1249960.1353190.135319187,395,712
17 Mar 20240.1292730.1330630.1246870.1321560.132156131,504,690
16 Mar 20240.1368190.1429250.1270290.1292720.129272193,693,394
15 Mar 20240.1445470.1453940.1289820.1368190.136819269,079,451
14 Mar 20240.1508650.1520130.1386820.1445470.144547266,590,270
13 Mar 20240.1493930.1535130.1467370.1508650.150865171,661,665
12 Mar 20240.1569890.1592990.1437960.1493930.149393259,162,027
11 Mar 20240.1398460.1621290.1358160.1569890.156989535,232,758
10 Mar 20240.1425290.1449780.1372180.1398430.139843151,697,354
09 Mar 20240.1419700.1438800.1405250.1425290.142529139,036,384
08 Mar 20240.1421900.1455530.1372270.1419700.141970248,822,462
07 Mar 20240.1381620.1431760.1378920.1421910.142191229,646,366
06 Mar 20240.1323990.1384610.1281990.1381600.138160324,526,992
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...