Australia markets closed

Stellar USD (XLM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.104830+0.003048 (+2.99%)
As of 11:15AM UTC. Market open.
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 July 20240.1053740.1067680.1041700.1048300.10483074,447,600
19 July 20240.1031990.1055840.1011800.1053810.10538175,421,249
18 July 20240.1099670.1111480.1014730.1032010.103201112,040,274
17 July 20240.1069300.1122280.1062040.1099410.109941154,457,710
16 July 20240.1048530.1089350.1013310.1069280.106928180,892,908
15 July 20240.1046620.1057110.1027340.1048790.10487996,930,050
14 July 20240.1024180.1066850.0996840.1046490.104649107,843,981
13 July 20240.0913690.1058300.0913690.1024440.102444195,156,989
12 July 20240.0887680.0921950.0883070.0913590.09135975,330,190
11 July 20240.0875410.0903830.0870170.0887750.08877546,739,903
10 July 20240.0879660.0892000.0867680.0875370.08753745,129,580
09 July 20240.0854820.0881840.0852530.0879550.08795553,565,646
08 July 20240.0838880.0871800.0808900.0854960.08549683,653,145
07 July 20240.0905710.0905940.0836050.0838900.08389049,157,841
06 July 20240.0855060.0908360.0852060.0905720.09057248,738,444
05 July 20240.0870880.0870880.0772800.0855220.085522187,119,451
04 July 20240.0903120.0905950.0864500.0871330.08713387,663,626
03 July 20240.0935040.0935930.0894550.0903190.09031958,093,562
02 July 20240.0914510.0940890.0914490.0935060.09350646,767,592
01 July 20240.0910910.0925900.0905600.0914510.09145151,342,729
30 June 20240.0900210.0915940.0894610.0910880.09108837,944,906
29 June 20240.0909130.0917800.0899490.0900140.09001427,531,076
28 June 20240.0913820.0929850.0907740.0909150.09091548,914,015
27 June 20240.0901370.0915260.0887160.0913750.09137541,893,989
26 June 20240.0918340.0925020.0898090.0901390.09013946,677,214
25 June 20240.0892460.0928400.0892460.0918380.09183854,552,534
24 June 20240.0895510.0896340.0862160.0892360.08923686,719,589
23 June 20240.0908360.0919090.0894170.0895470.08954733,893,869
22 June 20240.0920290.0920290.0907150.0908410.09084131,231,252
21 June 20240.0939150.0943510.0912250.0920310.09203161,032,699
20 June 20240.0933050.0953930.0930620.0939130.09391351,643,502
19 June 20240.0913730.0941010.0907360.0933050.09330551,932,569
18 June 20240.0969010.0969470.0881000.0913720.091372133,004,372
17 June 20240.0990060.0992790.0955650.0969120.09691289,787,741
16 June 20240.0982450.0991430.0976470.0989950.09899533,153,627
15 June 20240.0967710.0986440.0964120.0982370.09823733,676,354
14 June 20240.0974740.0988280.0944990.0967740.09677458,558,201
13 June 20240.1001190.1002280.0972680.0974810.09748148,972,057
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...