Australia Markets closed

Stellar USD (XLM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.1190+0.0015 (+1.28%)
As of 08:32AM UTC. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.11900.12000.11890.11900.1190121,383,632
05 Oct 20220.11910.12030.11720.11890.1189141,472,256
04 Oct 20220.11690.12190.11580.11910.1191172,511,476
03 Oct 20220.11860.12030.11380.11690.1169156,634,613
02 Oct 20220.12140.12250.11840.11860.1186189,323,590
01 Oct 20220.11440.12210.11430.12140.1214267,535,245
30 Sept 20220.11530.11680.11350.11440.1144198,066,092
29 Sept 20220.10840.11930.10690.11530.1153213,957,673
28 Sept 20220.11030.11070.10720.10830.1083156,352,649
27 Sept 20220.11360.11680.10990.11030.1103168,583,919
26 Sept 20220.11740.11810.11290.11360.1136157,175,076
25 Sept 20220.11820.12310.11660.11740.1174163,529,482
24 Sept 20220.12310.12640.11800.11820.1182213,652,557
23 Sept 20220.12300.13230.11720.12310.1231481,757,049
22 Sept 20220.11090.12430.11060.12300.1230260,155,342
21 Sept 20220.11740.11790.10950.11100.1110259,136,332
20 Sept 20220.11190.11910.11060.11740.1174298,873,784
19 Sept 20220.10730.11190.10380.11190.1119178,542,892
18 Sept 20220.11350.11550.10720.10730.1073206,136,934
17 Sept 20220.10720.11370.10590.11350.1135108,261,465
16 Sept 20220.10210.10730.10170.10710.107194,714,779
15 Sept 20220.10520.10590.10180.10210.1021119,683,379
14 Sept 20220.10470.10560.10320.10510.1051103,726,393
13 Sept 20220.11390.11390.10440.10490.1049145,253,153
12 Sept 20220.11430.11640.11240.11390.1139128,269,826
11 Sept 20220.11500.11630.11330.11430.114390,190,324
10 Sept 20220.11440.11580.11340.11490.1149124,809,918
09 Sept 20220.10440.11440.10420.11440.1144155,213,989
08 Sept 20220.10300.10450.10110.10440.1044104,455,970
07 Sept 20220.10000.10330.09900.10300.1030104,275,231
06 Sept 20220.10500.10740.09980.10000.1000120,319,181
05 Sept 20220.10640.10670.10380.10500.105067,953,223
04 Sept 20220.10530.10860.10500.10640.106471,590,123
03 Sept 20220.10440.10570.10410.10530.105367,323,191
02 Sept 20220.10500.10620.10330.10440.104497,579,577
01 Sept 20220.10430.10540.10230.10500.105098,886,535
31 Aug 20220.10240.10550.10240.10430.104391,852,590
30 Aug 20220.10590.10670.10090.10240.1024122,694,688
29 Aug 20220.10290.10590.10140.10590.1059118,284,211
28 Aug 20220.10550.10660.10290.10290.1029115,756,080
27 Aug 20220.10380.10560.10290.10550.1055109,455,837
26 Aug 20220.11030.11370.10320.10380.1038177,849,583
25 Aug 20220.10940.11090.10910.11040.110498,602,272
24 Aug 20220.11080.11090.10850.10940.109499,891,183
23 Aug 20220.10960.11110.10750.11080.1108106,370,062
22 Aug 20220.11110.11110.10640.10960.1096106,285,743
21 Aug 20220.10920.11210.10820.11110.111190,010,172
20 Aug 20220.10810.11030.10770.10920.1092109,498,831
19 Aug 20220.11600.11630.10730.10810.1081175,614,282
18 Aug 20220.12110.12170.11590.11600.1160109,032,328
17 Aug 20220.12190.12740.11970.12110.1211153,882,884
16 Aug 20220.12350.12420.12140.12200.1220114,373,960
15 Aug 20220.12560.12850.12210.12350.1235122,980,183
14 Aug 20220.12670.12940.12480.12560.1256117,860,284
13 Aug 20220.12630.12840.12590.12670.1267103,362,241
12 Aug 20220.12540.12640.12360.12630.1263110,049,372
11 Aug 20220.12570.12720.12470.12540.1254138,626,027
10 Aug 20220.12220.12580.11980.12570.1257145,704,810
09 Aug 20220.13010.13030.12160.12220.1222164,518,924
08 Aug 20220.12370.13750.12360.13010.1301312,426,972
07 Aug 20220.12170.12480.12030.12370.1237142,333,716
06 Aug 20220.11830.12290.11820.12170.1217118,039,192
05 Aug 20220.11390.11830.11390.11830.1183120,447,196
04 Aug 20220.11420.11630.11300.11390.1139116,364,311
03 Aug 20220.11520.11720.11340.11420.1142127,258,404
02 Aug 20220.11860.11970.11390.11520.1152164,759,052
01 Aug 20220.11780.12020.11700.11860.1186162,458,862
31 July 20220.11940.12250.11710.11780.1178193,432,151
30 July 20220.11780.12490.11650.11940.1194261,547,877
29 July 20220.11670.11950.11480.11780.1178221,479,601
28 July 20220.11250.11770.11080.11670.1167211,563,181
27 July 20220.10550.11250.10370.11250.1125191,273,158
26 July 20220.10620.10620.10260.10550.1055172,029,786
25 July 20220.11340.11370.10620.10620.1062192,522,186
24 July 20220.11160.11540.11160.11340.1134155,714,978
23 July 20220.11190.11350.10950.11160.1116152,994,307
22 July 20220.11360.11580.11080.11200.1120187,196,105
21 July 20220.11200.11390.10970.11350.1135173,029,533
20 July 20220.11860.12080.11150.11200.1120200,654,996
19 July 20220.11440.11970.11120.11870.1187211,382,615
18 July 20220.10650.11580.10650.11450.1145190,351,073
17 July 20220.10940.11110.10650.10650.1065127,526,961
16 July 20220.10750.11010.10560.10940.1094126,183,140
15 July 20220.10700.10810.10540.10750.1075135,346,877
14 July 20220.10540.10700.10210.10700.1070120,399,649
13 July 20220.10060.10560.09930.10540.1054168,350,449
12 July 20220.10140.10340.10050.10050.1005117,798,486
11 July 20220.10740.10770.10140.10140.1014134,856,973
10 July 20220.11280.11280.10620.10740.1074147,251,380
09 July 20220.11330.11490.11220.11280.1128122,697,996
08 July 20220.11400.11810.11210.11330.1133173,028,251
07 July 20220.10940.11510.10920.11400.1140134,788,194
06 July 20220.10810.11020.10690.10940.1094136,378,224
05 July 20220.11120.11130.10530.10810.1081153,636,923
04 July 20220.10900.11120.10680.11120.1112128,160,650
03 July 20220.10860.11090.10620.10890.1089115,827,369
02 July 20220.10940.11060.10580.10860.1086143,832,220
01 July 20220.11200.11450.10810.10940.1094164,310,601
30 June 20220.10980.11200.10340.11200.1120191,365,275
29 June 20220.11440.11540.10770.10980.1098166,544,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...