Canada markets closed

Stellar CAD (XLM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.8260+0.0661 (+8.69%)
As of 2:57AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.79980.82600.78970.82600.82604,237,899,264
May 13, 2021------
May 12, 20210.88690.89070.71350.71350.71353,380,259,455
May 11, 20210.79510.89460.75050.88310.88315,444,626,843
May 10, 20210.76080.94330.74430.79770.79778,122,652,223
May 09, 20210.74620.76830.70080.76160.76162,496,584,663
May 08, 20210.76560.77770.73450.74820.74822,030,917,871
May 07, 20210.78990.83820.73700.76500.76503,663,102,402
May 06, 20210.74310.83940.73230.79140.79145,933,066,956
May 05, 20210.61760.74030.61140.74030.74033,481,842,132
May 04, 20210.67670.67670.61240.61930.61931,987,710,272
May 03, 20210.68220.70500.66370.67800.67801,736,448,756
May 02, 20210.66390.68750.63230.68710.68711,715,213,958
May 01, 20210.65090.66350.63130.66350.66351,299,064,787
Apr. 30, 20210.60400.66260.59610.65090.65091,825,896,853
Apr. 29, 20210.61210.62470.58660.60380.60381,079,329,482
Apr. 28, 20210.63260.64680.59080.61190.61191,374,431,560
Apr. 27, 20210.60320.64740.59100.63210.63211,928,494,335
Apr. 26, 20210.52040.60300.51780.60200.60201,958,875,094
Apr. 25, 20210.53070.55470.50180.52010.52011,412,813,370
Apr. 24, 20210.56270.57410.51610.53110.53111,754,128,206
Apr. 23, 20210.56290.57030.45790.56250.56253,040,837,544
Apr. 22, 20210.61350.64020.55830.56310.56312,121,667,397
Apr. 21, 20210.66780.67820.60720.61530.61531,855,241,578
Apr. 20, 20210.62580.66820.58670.66590.66592,261,749,994
Apr. 19, 20210.68300.70780.61810.62770.62772,375,139,444
Apr. 18, 20210.74870.75790.58000.68190.68193,308,626,629
Apr. 17, 20210.76490.80570.74510.74960.74962,186,190,575
Apr. 16, 20210.80360.82140.71040.76710.76712,851,308,950
Apr. 15, 20210.79690.81510.77040.80430.80432,364,334,501
Apr. 14, 20210.82160.86480.73910.79700.79704,614,309,544
Apr. 13, 20210.74150.85740.72610.82150.82155,464,603,974
Apr. 12, 20210.73360.76160.71290.74200.74203,363,219,069
Apr. 11, 20210.70490.82060.69710.73800.73807,250,962,209
Apr. 10, 20210.61010.74320.60560.70390.70394,551,690,482
Apr. 09, 20210.63700.63700.60030.60940.60941,343,462,739
Apr. 08, 20210.59760.63720.59440.63670.63671,990,381,512
Apr. 07, 20210.68280.68930.57770.59710.59713,402,569,146
Apr. 06, 20210.67490.72970.61180.68230.68235,930,938,083
Apr. 05, 20210.55010.69000.54530.67160.67165,604,304,420
Apr. 04, 20210.52570.55680.51840.55010.55011,524,153,895
Apr. 03, 20210.56090.58530.52540.52570.52572,034,057,915
Apr. 02, 20210.54260.59280.54260.56160.56162,752,993,341
Apr. 01, 20210.51660.54770.51460.54270.54271,838,830,252
Mar. 31, 20210.51230.51810.49010.51630.51631,322,610,275
Mar. 30, 20210.51350.52400.50760.51240.51241,114,556,821
Mar. 29, 20210.50310.51990.49760.51360.51361,173,752,568
Mar. 28, 20210.48520.52260.48100.50260.50261,663,930,378
Mar. 27, 20210.48870.49500.47360.48520.4852903,095,887
Mar. 26, 20210.46130.48960.45950.48870.48871,142,310,045
Mar. 25, 20210.46350.47120.44020.46110.46111,343,819,290
Mar. 24, 20210.50350.51070.45380.46380.46381,228,263,606
Mar. 23, 20210.49660.51630.49200.50370.50371,389,691,930
Mar. 22, 20210.50720.53230.49650.49680.49681,750,805,641
Mar. 21, 20210.52310.53280.49550.50720.50721,505,484,377
Mar. 20, 20210.49890.55010.49660.52290.52291,970,374,699
Mar. 19, 20210.49660.50450.48880.49890.4989976,743,788
Mar. 18, 20210.50130.50750.48250.49680.49681,071,946,481
Mar. 17, 20210.49250.50390.48470.50140.50141,154,180,646
Mar. 16, 20210.48080.51230.46870.49240.49241,458,641,257
Mar. 15, 20210.48800.49760.46200.48100.48101,222,723,279
Mar. 14, 20210.50910.50940.48760.48820.4882983,808,097
Mar. 13, 20210.48400.51370.47120.50940.50941,345,604,275
Mar. 12, 20210.50920.51090.47930.48390.48391,162,804,405
Mar. 11, 20210.51800.52110.50110.50880.50881,193,444,168
Mar. 10, 20210.54670.54710.51680.51850.51851,231,208,891
Mar. 09, 20210.52850.54690.52320.54710.54711,326,377,620
Mar. 08, 20210.52170.53100.51170.52860.52861,084,962,689
Mar. 07, 20210.51040.53400.51040.52150.52151,005,810,889
Mar. 06, 20210.51360.51640.49870.51040.5104861,573,574
Mar. 05, 20210.52340.52340.49270.51400.51401,062,763,138
Mar. 04, 20210.53470.54070.51320.52390.52391,353,882,247
Mar. 03, 20210.53090.55250.52380.53500.53501,514,684,056
Mar. 02, 20210.54410.55200.50360.53020.53021,475,216,462
Mar. 01, 20210.51670.55110.51210.54400.54401,758,016,560
Feb. 28, 20210.56240.57530.49180.51630.51632,397,864,350
Feb. 27, 20210.51080.59980.51080.56230.56233,565,555,144
Feb. 26, 20210.48210.51010.45160.51040.51041,766,866,106
Feb. 25, 20210.50940.53290.48090.48090.48091,665,869,564
Feb. 24, 20210.48720.54420.46620.50960.50962,329,954,724
Feb. 23, 20210.58840.58840.40630.48680.48683,731,207,619
Feb. 22, 20210.62830.65920.50540.58890.58893,723,882,962
Feb. 21, 20210.61480.64140.60350.62850.62852,131,437,793
Feb. 20, 20210.64810.67130.59010.61560.61562,714,910,647
Feb. 19, 20210.63100.65790.61810.64820.64822,124,745,864
Feb. 18, 20210.63100.65480.61700.63090.63092,109,481,014
Feb. 17, 20210.61850.64530.58280.63120.63122,361,476,430
Feb. 16, 20210.62350.64840.59970.61860.61862,671,880,365
Feb. 15, 20210.65530.67860.55370.62390.62394,047,179,567
Feb. 14, 20210.71230.72900.63330.65690.65693,906,484,834
Feb. 13, 20210.66900.76300.65420.71100.71107,008,732,155
Feb. 12, 20210.57520.67420.56090.67020.67024,704,518,089
Feb. 11, 20210.52290.58940.52290.57520.57524,120,960,888
Feb. 10, 20210.50360.55680.48760.52370.52374,445,908,829
Feb. 09, 20210.50350.51010.48840.50380.50382,308,661,124
Feb. 08, 20210.48920.50890.47600.50400.50403,238,873,604
Feb. 07, 20210.48000.53130.46630.48930.48936,414,253,296
Feb. 06, 20210.44580.50010.42930.48030.48033,239,786,541
Feb. 05, 20210.41700.45650.41690.44620.44622,740,045,047
Feb. 04, 20210.43750.44150.40160.41710.41711,993,593,431
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...