Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Stellar USD (XLM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.1947+0.0018 (+0.95%)
As of 09:07PM UTC. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20220.20000.20060.17340.19470.1947556,595,328
Jan 23, 20220.19210.20060.18890.20060.2006427,113,217
Jan 22, 20220.20310.20780.17210.19200.1920772,768,364
Jan 21, 20220.23170.23370.20070.20300.2030697,731,808
Jan 20, 20220.24650.25230.23160.23160.2316281,044,842
Jan 19, 20220.25440.25550.24470.24650.2465308,832,798
Jan 18, 20220.25630.25740.24980.25440.2544357,600,888
Jan 17, 20220.25880.25950.25080.25620.2562330,982,585
Jan 16, 20220.25990.26240.25600.25880.2588269,067,010
Jan 15, 20220.26630.26790.25810.25990.2599481,735,151
Jan 14, 20220.26990.27820.26310.26630.2663609,155,084
Jan 13, 20220.28260.28940.27000.27000.2700470,587,060
Jan 12, 20220.26280.29050.26280.28260.2826597,727,271
Jan 11, 20220.25310.26280.24910.26270.2627365,495,933
Jan 10, 20220.26130.26350.24090.25310.2531442,391,126
Jan 09, 20220.25610.26360.25460.26130.2613257,543,793
Jan 08, 20220.25700.26410.24860.25610.2561482,029,101
Jan 07, 20220.26800.26810.25260.25700.2570474,854,447
Jan 06, 20220.26730.27180.25960.26810.2681454,884,986
Jan 05, 20220.27970.29430.25820.26730.2673513,227,148
Jan 04, 20220.29030.29080.27960.27970.2797355,236,108
Jan 03, 20220.29170.29560.28650.29020.2902441,514,235
Jan 02, 20220.27630.29170.27590.29170.2917322,943,755
Jan 01, 20220.26740.27640.26690.27630.2763257,588,527
Dec 31, 20210.26840.27620.26030.26740.2674336,363,186
Dec 30, 20210.26700.27510.26140.26830.2683341,379,014
Dec 29, 20210.27440.27940.26570.26640.2664373,052,601
Dec 28, 20210.29860.29870.27380.27460.2746462,409,941
Dec 27, 20210.29150.30530.29130.29890.2989322,738,218
Dec 26, 20210.28920.29390.28510.29150.2915289,305,466
Dec 25, 20210.27840.29470.27690.28920.2892361,103,343
Dec 24, 20210.28760.28830.27620.27860.2786372,761,398
Dec 23, 20210.26740.28950.26530.28720.2872485,730,717
Dec 22, 20210.26760.27710.26720.26720.2672434,602,912
Dec 21, 20210.25750.26930.25320.26760.2676480,382,354
Dec 20, 20210.25350.27340.25120.25770.2577743,523,572
Dec 19, 20210.25550.26640.25220.25330.2533360,812,096
Dec 18, 20210.25510.26620.25110.25520.2552390,164,790
Dec 17, 20210.25580.26230.24660.25510.2551431,554,141
Dec 16, 20210.27300.27430.25540.25590.2559405,880,374
Dec 15, 20210.26770.27510.24690.27300.2730536,910,293
Dec 14, 20210.25320.26940.24870.26070.2607583,635,011
Dec 13, 20210.27620.27700.25190.25310.2531401,585,731
Dec 12, 20210.27440.28170.26730.27630.2763319,633,170
Dec 11, 20210.26120.27970.25710.27460.2746429,024,912
Dec 10, 20210.27430.28080.26030.26120.2612526,491,215
Dec 09, 20210.30580.30650.27410.27410.2741671,983,127
Dec 08, 20210.28690.30710.28390.30620.3062820,595,435
Dec 07, 20210.29600.29940.28240.28720.2872707,957,073
Dec 06, 20210.27990.29680.24820.29600.29601,216,160,034
Dec 05, 20210.28960.29430.26000.28050.28051,051,929,731
Dec 04, 20210.32680.32680.23210.28920.28921,824,623,320
Dec 03, 20210.33970.36320.32390.32620.32621,347,154,478
Dec 02, 20210.32800.34020.31820.33830.3383550,972,339
Dec 01, 20210.33570.34550.32630.32790.3279557,755,808
Nov 30, 20210.32850.35080.32840.33620.3362765,495,934
Nov 29, 20210.32380.33390.32320.32850.3285543,953,655
Nov 28, 20210.32630.32680.30270.32360.3236654,631,818
Nov 27, 20210.32890.33500.32140.32660.3266634,035,168
Nov 26, 20210.34170.35020.30790.32790.32791,137,172,623
Nov 25, 20210.32750.34760.32600.33200.3320535,017,346
Nov 24, 20210.34130.34150.32150.33330.3333585,096,905
Nov 23, 20210.33660.34240.32890.34070.3407638,197,000
Nov 22, 20210.34410.35640.33230.33660.3366777,532,438
Nov 21, 20210.34860.34910.33870.34420.3442455,960,879
Nov 20, 20210.35420.35870.33740.34870.3487541,831,702
Nov 19, 20210.32780.35670.32620.35400.3540721,979,989
Nov 18, 20210.34640.35520.31460.32820.3282880,640,903
Nov 17, 20210.34380.34940.33320.34640.3464727,420,599
Nov 16, 20210.37750.37750.33270.34410.3441948,088,990
Nov 15, 20210.37750.39380.37510.37590.3759667,229,793
Nov 14, 20210.37870.38210.36810.37740.3774464,387,096
Nov 13, 20210.37940.38280.37080.37890.3789493,020,779
Nov 12, 20210.39150.39460.36530.37950.3795775,630,899
Nov 11, 20210.38440.40300.37620.39210.39211,026,266,028
Nov 10, 20210.41260.44030.36740.38530.38531,970,017,508
Nov 09, 20210.37810.42040.37400.41210.41211,338,692,934
Nov 08, 20210.36390.37880.36340.37760.3776640,416,168
Nov 07, 20210.35940.36600.35740.36340.3634413,751,906
Nov 06, 20210.35950.36440.35070.35920.3592447,494,356
Nov 05, 20210.37000.37370.35900.36000.3600503,402,576
Nov 04, 20210.38520.39020.36580.36970.3697617,166,860
Nov 03, 20210.38230.39850.37190.38500.3850978,825,789
Nov 02, 20210.36610.38190.36320.38180.3818625,727,471
Nov 01, 20210.37280.37570.35860.36660.3666631,127,554
Oct 31, 20210.35870.38860.35740.37290.37291,141,283,804
Oct 30, 20210.36160.36550.35170.35860.3586616,126,735
Oct 29, 20210.34270.36300.34110.36160.3616643,201,164
Oct 28, 20210.33070.34870.32620.34280.3428848,320,375
Oct 27, 20210.37320.37550.31450.33080.3308994,505,737
Oct 26, 20210.38780.38780.37000.37340.3734555,780,297
Oct 25, 20210.37260.38680.37130.38680.3868526,688,249
Oct 24, 20210.37830.38640.36730.37280.3728553,801,827
Oct 23, 20210.37210.37870.36860.37870.3787435,009,216
Oct 22, 20210.37340.38070.36640.37210.3721580,788,689
Oct 21, 20210.39170.39770.37250.37260.3726872,728,684
Oct 20, 20210.37400.39180.36860.39100.3910773,851,701
Oct 19, 20210.37970.38400.36760.37390.3739561,883,914
Oct 18, 20210.38290.39480.37690.37980.3798900,463,495
Oct 17, 20210.39670.40250.36620.38270.38271,055,192,827
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement