XLM-USD - Stellar USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20200.09210.09350.09150.09150.0915293,529,408
Jul 14, 20200.09020.09230.08620.09210.0921305,049,007
Jul 13, 20200.09500.09730.08850.09030.0903389,748,251
Jul 12, 20200.09430.09730.09070.09500.0950382,865,013
Jul 11, 20200.08890.10000.08880.09430.0943604,044,703
Jul 10, 20200.09050.09070.08300.08890.0889529,828,869
Jul 09, 20200.08490.09720.08330.09060.0906845,893,278
Jul 08, 20200.07330.08500.07270.08500.0850471,290,003
Jul 07, 20200.07170.07400.07030.07330.0733257,005,979
Jul 06, 20200.06720.07200.06660.07190.0719279,337,235
Jul 05, 20200.06790.06810.06580.06720.0672202,429,384
Jul 04, 20200.06720.06840.06650.06790.0679218,498,800
Jul 03, 20200.06840.06840.06680.06720.0672204,165,763
Jul 02, 20200.06850.07090.06720.06840.0684290,632,980
Jul 01, 20200.06710.06960.06620.06850.0685316,808,164
Jun 30, 20200.06510.06760.06420.06710.0671289,552,122
Jun 29, 20200.06450.06550.06320.06530.0653291,925,173
Jun 28, 20200.06320.06520.06220.06440.0644220,022,782
Jun 27, 20200.06710.06750.06130.06320.0632283,951,205
Jun 26, 20200.06790.06870.06650.06710.0671314,879,212
Jun 25, 20200.06930.07060.06630.06780.0678331,356,547
Jun 24, 20200.07130.07280.06860.06920.0692372,491,014
Jun 23, 20200.07190.07230.07010.07120.0712377,047,280
Jun 22, 20200.06880.07190.06870.07190.0719414,440,267
Jun 21, 20200.06980.07050.06870.06880.0688329,921,805
Jun 20, 20200.06930.07040.06870.06990.0699373,213,605
Jun 19, 20200.07090.07100.06880.06930.0693409,199,951
Jun 18, 20200.07190.07230.06990.07090.0709396,472,624
Jun 17, 20200.07140.07380.07020.07190.0719460,635,041
Jun 16, 20200.07100.07210.07010.07120.0712422,477,438
Jun 15, 20200.07140.07180.06610.07110.0711475,868,940
Jun 14, 20200.07440.07440.07110.07140.0714389,719,568
Jun 13, 20200.07300.07450.07200.07430.0743388,991,889
Jun 12, 20200.07140.07480.07090.07300.0730463,002,956
Jun 11, 20200.07870.07940.07000.07150.0715590,529,751
Jun 10, 20200.07850.07920.07770.07870.0787462,922,722
Jun 09, 20200.08000.08040.07770.07860.0786431,553,013
Jun 08, 20200.07900.08050.07830.08000.0800394,984,022
Jun 07, 20200.07990.08090.07610.07900.0790497,548,453
Jun 06, 20200.07950.08130.07870.07990.0799499,450,886
Jun 05, 20200.08240.08310.07930.07950.0795643,282,514
Jun 04, 20200.08270.08620.07980.08250.0825728,954,391
Jun 03, 20200.07930.08310.07700.08260.0826625,675,419
Jun 02, 20200.07540.08400.07530.07930.0793798,043,368
Jun 01, 20200.07060.07620.07020.07550.0755620,504,741
May 31, 20200.07240.07600.06950.07060.0706636,177,470
May 30, 20200.06780.07260.06700.07240.0724510,303,238
May 29, 20200.06880.06980.06710.06790.0679440,276,089
May 28, 20200.06630.06980.06600.06890.0689453,361,150
May 27, 20200.06510.06770.06500.06630.0663437,929,644
May 26, 20200.06620.06650.06420.06510.0651371,589,056
May 25, 20200.06460.06610.06420.06610.0661450,549,233
May 24, 20200.06750.06840.06480.06490.0649390,536,762
May 23, 20200.06820.06910.06670.06760.0676400,282,441
May 22, 20200.06670.06910.06580.06820.0682473,521,124
May 21, 20200.07100.07140.06460.06670.0667504,379,553
May 20, 20200.06940.07190.06860.07100.0710530,728,876
May 19, 20200.07010.07020.06860.06940.0694427,647,345
May 18, 20200.06910.07110.06870.07010.0701594,262,834
May 17, 20200.06800.07150.06790.06910.0691530,947,004
May 16, 20200.06740.06830.06680.06810.0681433,441,328
May 15, 20200.06910.06970.06710.06740.0674589,459,284
May 14, 20200.06960.07070.06740.06910.0691667,445,361
May 13, 20200.06990.07060.06830.06980.0698668,016,410
May 12, 20200.06280.07020.06240.06990.0699717,258,192
May 11, 20200.06430.06510.06120.06280.0628676,862,243
May 10, 20200.07200.07200.06110.06430.0643820,471,097
May 09, 20200.07290.07350.07160.07200.0720615,949,071
May 08, 20200.07240.07420.07100.07310.0731615,940,984
May 07, 20200.07120.07360.07080.07230.0723676,902,337
May 06, 20200.07240.07320.07120.07120.0712634,319,026
May 05, 20200.07370.07430.07170.07240.0724572,848,080
May 04, 20200.07310.07410.06870.07370.0737701,073,657
May 03, 20200.07560.07650.07250.07310.0731755,013,660
May 02, 20200.07310.07610.07210.07550.0755721,153,690
May 01, 20200.06780.07350.06780.07320.0732764,134,317
Apr 30, 20200.07240.07400.06680.06770.0677859,662,107
Apr 29, 20200.06900.07310.06760.07240.0724929,790,800
Apr 28, 20200.06730.07070.06700.06900.0690820,842,386
Apr 27, 20200.06210.06850.06170.06740.0674711,801,195
Apr 26, 20200.06200.06310.06150.06250.0625550,894,044
Apr 25, 20200.06160.06370.06130.06220.0622526,584,849
Apr 24, 20200.06180.06550.06100.06160.0616671,248,452
Apr 23, 20200.05480.06490.05480.06170.0617993,914,720
Apr 22, 20200.05120.05500.05100.05480.0548561,155,181
Apr 21, 20200.04990.05190.04970.05120.0512495,416,209
Apr 20, 20200.04920.05340.04900.05000.0500742,154,168
Apr 19, 20200.05050.05080.04900.04920.0492523,219,784
Apr 18, 20200.04900.05080.04900.05050.0505534,672,463
Apr 17, 20200.04920.04950.04860.04910.0491478,450,043
Apr 16, 20200.04640.04950.04540.04910.0491628,082,821
Apr 15, 20200.04800.04880.04630.04640.0464468,836,578
Apr 14, 20200.04830.04920.04780.04820.0482507,234,997
Apr 13, 20200.04950.04950.04660.04830.0483530,770,068
Apr 12, 20200.04950.05100.04870.04940.0494411,810,328
Apr 11, 20200.04790.04980.04770.04960.0496426,515,997
Apr 10, 20200.05200.05220.04610.04780.0478461,485,326
Apr 09, 20200.05100.05210.04910.05200.0520420,784,745
Apr 08, 20200.04830.05110.04810.05100.0510355,554,036
Apr 07, 20200.04950.05130.04770.04830.0483535,973,253
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...