Canada Markets open in 6 hrs 51 mins

Stellar CAD (XLM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.3686-0.0475 (-11.41%)
As of 12:00PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 20, 20210.40110.40220.34900.35970.35971,080,554,571
Sep. 19, 20210.41130.41450.39820.40110.4011496,686,666
Sep. 18, 20210.40750.41840.40290.41150.4115545,955,908
Sep. 17, 20210.42000.42180.40310.40780.4078770,238,913
Sep. 16, 20210.43040.43130.41100.41930.4193806,356,640
Sep. 15, 20210.42050.43170.41610.43090.4309675,102,971
Sep. 14, 20210.40350.42020.40080.42020.4202622,996,226
Sep. 13, 20210.42270.42670.39370.40390.4039873,933,403
Sep. 12, 20210.41310.42950.40340.42250.4225704,348,632
Sep. 11, 20210.40280.42210.40160.41290.4129756,532,254
Sep. 10, 20210.42040.45410.39620.40290.40291,355,887,571
Sep. 09, 20210.41840.43140.41300.42090.42091,121,361,600
Sep. 08, 20210.42300.43320.38900.41830.41831,785,468,523
Sep. 07, 20210.53130.53180.35330.42280.42282,889,042,288
Sep. 06, 20210.49830.54030.48870.53080.53082,193,329,651
Sep. 05, 20210.46360.49830.46150.49800.49801,114,437,902
Sep. 04, 20210.46180.48090.45770.46390.4639962,823,387
Sep. 03, 20210.45110.47260.44190.46210.46211,005,106,268
Sep. 02, 20210.44610.46300.44490.45270.45271,009,836,560
Sep. 01, 20210.42930.44880.42460.44660.4466917,084,290
Aug. 31, 20210.41600.44960.41310.42990.4299968,249,411
Aug. 30, 20210.43360.43670.41520.41520.4152658,398,054
Aug. 29, 20210.43900.44610.43140.43360.4336569,827,002
Aug. 28, 20210.45100.45420.43320.43910.4391594,449,717
Aug. 27, 20210.42590.45090.41900.45090.4509783,381,319
Aug. 26, 20210.45210.45740.42030.42660.4266767,362,365
Aug. 25, 20210.44210.45360.43100.45130.4513820,298,104
Aug. 24, 20210.48000.48120.44190.44190.4419793,571,996
Aug. 23, 20210.47800.49310.47540.47920.47921,002,203,608
Aug. 22, 20210.47660.49880.46440.47860.4786769,303,362
Aug. 21, 20210.49370.49370.47350.47670.4767635,868,104
Aug. 20, 20210.47090.49780.46360.49400.49401,000,270,821
Aug. 19, 20210.43370.47220.42170.47100.4710942,434,126
Aug. 18, 20210.43080.45320.41340.43420.4342899,568,178
Aug. 17, 20210.46770.48440.42940.43140.43141,088,428,378
Aug. 16, 20210.48950.51360.46770.46920.46921,335,404,242
Aug. 15, 20210.49480.50420.46410.49020.49021,526,707,920
Aug. 14, 20210.45060.49960.44150.49430.49431,783,393,334
Aug. 13, 20210.41180.45690.40640.45070.45071,305,790,320
Aug. 12, 20210.42270.44120.39570.40980.40981,357,525,251
Aug. 11, 20210.38830.43990.38770.42260.42261,477,816,004
Aug. 10, 20210.37600.39370.37170.38810.3881857,874,151
Aug. 09, 20210.36100.38390.35230.37630.3763781,709,887
Aug. 08, 20210.38570.39290.35880.36130.3613757,503,499
Aug. 07, 20210.35790.39020.35460.38450.38451,135,898,408
Aug. 06, 20210.35050.35910.34370.35740.3574665,616,005
Aug. 05, 20210.35200.35280.33320.35060.3506733,627,511
Aug. 04, 20210.34440.35600.33320.35170.3517602,287,287
Aug. 03, 20210.34330.34840.33180.34360.3436613,468,091
Aug. 02, 20210.34360.35630.33580.34330.3433689,832,514
Aug. 01, 20210.35520.37480.34130.34440.3444784,794,206
Jul. 31, 20210.34830.36140.34160.35650.3565676,787,136
Jul. 30, 20210.33920.35530.32850.34840.3484678,989,290
Jul. 29, 20210.33800.34210.32860.33900.3390559,600,591
Jul. 28, 20210.33140.35370.32520.33670.3367868,805,218
Jul. 27, 20210.32710.33980.31530.33130.3313586,999,594
Jul. 26, 20210.32900.35750.32280.32800.3280891,746,060
Jul. 25, 20210.33600.33610.31920.32900.3290438,334,539
Jul. 24, 20210.33780.34160.32840.33630.3363583,598,267
Jul. 23, 20210.33150.34790.31340.33850.33851,046,531,989
Jul. 22, 20210.28710.33650.28210.33120.33121,215,791,927
Jul. 21, 20210.26900.28910.26300.28640.2864514,459,002
Jul. 20, 20210.26980.27330.25430.26920.2692507,366,453
Jul. 19, 20210.29080.29250.26970.26970.2697391,026,546
Jul. 18, 20210.29400.30350.28780.29110.2911412,777,545
Jul. 17, 20210.29690.30060.28850.29400.2940539,103,532
Jul. 16, 20210.30310.32370.29400.29830.2983926,494,145
Jul. 15, 20210.30070.30520.28550.30340.3034468,414,260
Jul. 14, 20210.29140.30610.27480.30050.3005520,965,809
Jul. 13, 20210.29760.30240.28560.29140.2914388,784,811
Jul. 12, 20210.30680.31480.29470.29800.2980377,844,560
Jul. 11, 20210.30520.30950.29990.30650.3065338,901,913
Jul. 10, 20210.30610.31430.29800.30530.3053379,945,531
Jul. 09, 20210.30440.31070.29250.30590.3059514,077,647
Jul. 08, 20210.32090.32190.30090.30500.3050499,061,609
Jul. 07, 20210.32470.33050.31920.32070.3207426,012,500
Jul. 06, 20210.31340.33050.31290.32420.3242449,043,338
Jul. 05, 20210.33080.33080.31110.31400.3140414,570,451
Jul. 04, 20210.32550.33540.31910.33060.3306416,322,066
Jul. 03, 20210.32430.33290.31990.32550.3255407,676,358
Jul. 02, 20210.33490.34000.31400.32440.3244429,565,256
Jul. 01, 20210.35100.35100.32370.33560.3356461,922,912
Jun. 30, 20210.35040.35420.33060.35070.3507542,635,925
Jun. 29, 20210.32530.36310.32450.34810.3481656,162,072
Jun. 28, 20210.31880.33080.31600.32500.3250506,351,604
Jun. 27, 20210.30660.31850.29490.31790.3179529,586,861
Jun. 26, 20210.29710.30640.28180.30640.3064535,425,415
Jun. 25, 20210.33100.33760.29660.29820.2982564,945,668
Jun. 24, 20210.31490.33660.30000.33000.3300610,463,690
Jun. 23, 20210.28930.86360.27740.31650.3165828,458,550
Jun. 22, 20210.29220.32000.24780.28890.28891,087,283,130
Jun. 21, 20210.37040.37590.29170.29280.2928800,186,276
Jun. 20, 20210.36150.37260.33740.37060.3706583,386,560
Jun. 19, 20210.37110.38250.36120.36240.3624468,316,090
Jun. 18, 20210.39250.39420.35520.37100.3710631,941,688
Jun. 17, 20210.39020.40660.38460.39210.3921861,425,380
Jun. 16, 20210.40730.41660.38730.38970.3897999,971,209
Jun. 15, 20210.41780.42650.40310.41900.41901,077,906,623
Jun. 14, 20210.41950.42480.39910.42300.4230929,303,311
Jun. 13, 20210.39900.42360.37870.41920.4192953,107,549
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...