XLM-USD - Stellar USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20190.12720.12810.12650.12790.1279774,909
Jun 15, 20190.12550.12840.12440.12700.12703,384,297
Jun 14, 20190.12440.12570.12100.12550.12552,906,185
Jun 13, 20190.12750.12810.12430.12440.12442,475,763
Jun 12, 20190.12300.12770.12100.12750.12753,210,527
Jun 11, 20190.12350.12380.11890.12300.12302,642,015
Jun 10, 20190.11880.12440.11730.12350.12352,627,509
Jun 09, 20190.12430.12500.11700.11880.11882,292,368
Jun 08, 20190.12770.12840.12280.12430.12431,569,677
Jun 07, 20190.12520.13040.12430.12770.12773,770,270
Jun 06, 20190.12140.12580.11840.12520.12523,358,332
Jun 05, 20190.12090.12540.11900.12140.12143,015,076
Jun 04, 20190.12800.12800.11710.12090.12096,709,395
Jun 03, 20190.13680.13990.12760.12800.12804,583,188
Jun 02, 20190.13250.13830.13230.13680.13683,436,296
Jun 01, 20190.13360.13490.12890.13250.13253,214,302
May 31, 20190.12910.13480.12430.13360.13364,625,488
May 30, 20190.13560.14410.12390.12910.129111,760,766
May 29, 20190.13940.13940.13090.13560.13566,737,540
May 28, 20190.13830.14150.13230.13940.13947,598,577
May 27, 20190.13360.14430.13220.13830.13837,041,287
May 26, 20190.12550.13480.12160.13360.13365,048,199
May 25, 20190.12550.12830.12430.12550.12552,427,384
May 24, 20190.12540.12980.12150.12550.12554,444,020
May 23, 20190.12210.12660.11770.12540.12544,149,777
May 22, 20190.13460.13780.12050.12210.12216,475,677
May 21, 20190.13570.13680.13170.13460.13464,330,527
May 20, 20190.14290.14330.13030.13570.13575,986,515
May 19, 20190.13150.14550.12980.14290.14298,936,212
May 18, 20190.13220.14180.12900.13150.13159,754,189
May 17, 20190.13840.14080.11570.13220.132215,260,357
May 16, 20190.14210.16760.13150.13840.138429,860,209
May 15, 20190.11380.14360.11330.14210.142113,644,947
May 14, 20190.10050.11680.09960.11380.113811,642,641
May 13, 20190.09880.10350.09630.10050.10055,897,767
May 12, 20190.10470.10570.09590.09880.09885,529,571
May 11, 20190.09220.10800.09220.10470.10476,957,286
May 10, 20190.08860.09290.08790.09220.09223,916,495
May 09, 20190.09130.10160.08740.08860.08864,342,791
May 08, 20190.09430.09670.09000.09130.09133,359,075
May 07, 20190.09770.09870.09410.09430.09433,432,953
May 06, 20190.09770.09850.09430.09770.09773,292,838
May 05, 20190.09810.09870.09710.09770.09772,856,495
May 04, 20190.10170.10290.09690.09810.09813,367,414
May 03, 20190.09830.10360.09790.10170.10174,019,590
May 02, 20190.10050.10080.09780.09830.09833,131,409
May 01, 20190.09890.10160.09880.10050.10053,645,355
Apr 30, 20190.09710.09940.09260.09890.09893,720,471
Apr 29, 20190.09630.15310.09510.09710.09713,095,069
Apr 28, 20190.09930.10010.09550.09630.09632,110,170
Apr 27, 20190.09870.10030.09690.09930.09933,106,513
Apr 26, 20190.10020.11950.09690.09870.09874,062,332
Apr 25, 20190.10320.10530.09800.10020.10024,642,827
Apr 24, 20190.11230.11300.10040.10320.10325,179,262
Apr 23, 20190.11480.11520.11160.11230.11233,712,836
Apr 22, 20190.11370.11550.10950.11480.11482,959,878
Apr 21, 20190.11570.11620.11010.11370.11373,466,717
Apr 20, 20190.11560.11890.11480.11570.11573,711,395
Apr 19, 20190.11680.12690.11470.11560.11563,284,342
Apr 18, 20190.11660.11940.11630.11680.11683,879,447
Apr 17, 20190.11580.11680.11430.11660.11663,495,981
Apr 16, 20190.11450.11670.11260.11580.11583,409,385
Apr 15, 20190.11630.11900.11240.11450.11454,192,824
Apr 14, 20190.11180.11890.10400.11630.11633,135,468
Apr 13, 20190.11370.11670.11100.11180.11183,093,721
Apr 12, 20190.11540.11820.11070.11370.11374,059,463
Apr 11, 20190.12540.12570.11340.11540.11544,622,221
Apr 10, 20190.12510.12760.12430.12540.12544,724,646
Apr 09, 20190.13120.13130.12470.12510.12514,409,168
Apr 08, 20190.13340.13590.12550.13120.13125,666,773
Apr 07, 20190.12530.13530.12420.13340.13345,602,602
Apr 06, 20190.12760.12810.12330.12530.12534,518,542
Apr 05, 20190.11960.12990.11860.12760.12766,124,204
Apr 04, 20190.12130.12530.11600.11960.11965,628,705
Apr 03, 20190.12400.13450.11540.12130.121311,118,817
Apr 02, 20190.10970.13150.10920.12400.12407,531,807
Apr 01, 20190.10650.11100.10620.10970.10974,128,625
Mar 31, 20190.10620.11620.10580.10650.10653,223,089
Mar 30, 20190.10650.11480.10080.10620.10623,220,795
Mar 29, 20190.10480.10730.10440.10650.10653,952,415
Mar 28, 20190.10630.10780.10330.10480.10483,613,504
Mar 27, 20190.10230.10750.10160.10630.10634,280,663
Mar 26, 20190.10070.10330.09730.10230.10233,760,202
Mar 25, 20190.10390.10430.09910.10070.10073,575,960
Mar 24, 20190.10670.10670.10350.10390.10393,321,886
Mar 23, 20190.10780.10890.10100.10670.10673,876,980
Mar 22, 20190.10650.10840.10490.10780.10783,607,716
Mar 21, 20190.11020.11080.10350.10650.10653,540,931
Mar 20, 20190.11270.11340.10890.11020.11023,271,050
Mar 19, 20190.11570.11770.11150.11270.11273,008,578
Mar 18, 20190.10950.11950.10660.11570.11573,593,033
Mar 17, 20190.10740.11000.10660.10950.10952,588,600
Mar 16, 20190.10430.11780.10430.10740.10742,620,028
Mar 15, 20190.10680.10690.10430.10430.10432,693,332
Mar 14, 20190.11330.11600.10590.10680.10683,230,083
Mar 13, 20190.10470.11650.10170.11330.11333,092,116
Mar 12, 20190.10180.10700.09630.10470.10473,930,752
Mar 11, 20190.10080.10880.09930.10180.10184,273,189
Mar 10, 20190.08990.10410.08910.10080.10085,119,467
Mar 09, 20190.08760.11510.08710.08990.08992,683,549
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...