Canada Markets closed

Stellar CAD (XLM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.1418-0.0061 (-4.14%)
As of 04:01AM UTC. Market open.
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20220.14070.14190.14070.14180.1418209,440,736
Aug 19, 2022------
Aug 18, 20220.15640.15680.15010.15020.1502141,171,242
Aug 17, 20220.15670.16360.15470.15640.1564198,792,835
Aug 16, 20220.15940.16040.15600.15670.1567146,928,220
Aug 15, 20220.16060.16440.15780.15940.1594158,707,771
Aug 14, 20220.16190.16540.15940.16050.1605150,636,640
Aug 13, 20220.16140.16400.16090.16180.1618132,058,184
Aug 12, 20220.16000.16150.15800.16140.1614140,601,829
Aug 11, 20220.16060.16200.15920.16000.1600176,938,795
Aug 10, 20220.15750.16070.15450.16060.1606186,134,981
Aug 09, 20220.16730.16750.15670.15750.1575211,995,302
Aug 08, 20220.16010.17680.16000.16730.1673401,628,622
Aug 07, 20220.15740.16140.15550.16010.1601184,239,609
Aug 06, 20220.15290.15890.15280.15740.1574152,637,069
Aug 05, 20220.14660.15290.14660.15290.1529155,750,871
Aug 04, 20220.14680.14940.14540.14660.1466149,763,196
Aug 03, 20220.14840.15040.14590.14680.1468163,595,387
Aug 02, 20220.15230.15380.14650.14840.1484212,333,228
Aug 01, 20220.15090.15400.15000.15230.1523208,659,400
Jul 31, 20220.15280.15670.15010.15090.1509247,874,984
Jul 30, 20220.15070.15980.14910.15270.1527334,657,048
Jul 29, 20220.14940.15290.14750.15070.1507283,388,687
Jul 28, 20220.14420.15080.14200.14940.1494270,948,966
Jul 27, 20220.13580.14420.13350.14420.1442245,186,367
Jul 26, 20220.13640.13640.13220.13580.1358221,508,132
Jul 25, 20220.14660.14700.13650.13650.1365247,422,775
Jul 24, 20220.14420.14900.14410.14660.1466201,276,091
Jul 23, 20220.14460.14660.14140.14420.1442197,612,037
Jul 22, 20220.14630.14890.14310.14460.1446241,788,105
Jul 21, 20220.14430.14660.14120.14630.1463222,868,613
Jul 20, 20220.15270.15540.14370.14430.1443258,583,090
Jul 19, 20220.14850.15400.14430.15280.1528272,132,711
Jul 18, 20220.13860.15030.13860.14860.1486247,085,210
Jul 17, 20220.14260.14480.13850.13850.1385165,886,433
Jul 16, 20220.14010.14350.13760.14260.1426164,449,439
Jul 15, 20220.14030.14080.13840.14010.1401176,392,171
Jul 14, 20220.13700.14020.13380.14020.1402157,822,148
Jul 13, 20220.13110.13720.12940.13700.1370218,855,078
Jul 12, 20220.13180.13470.13100.13100.1310153,526,295
Jul 11, 20220.13910.14030.13180.13180.1318175,280,351
Jul 10, 20220.14590.14590.13760.13910.1391190,669,775
Jul 09, 20220.14660.14870.14520.14590.1459158,729,980
Jul 08, 20220.14780.15370.14560.14660.1466223,840,420
Jul 07, 20220.14260.14930.14200.14780.1478174,794,678
Jul 06, 20220.14090.14360.13950.14260.1426177,812,520
Jul 05, 20220.14300.14310.13710.14090.1409200,243,605
Jul 04, 20220.14040.14290.13770.14300.1430164,801,267
Jul 03, 20220.14000.14310.13690.14040.1404149,284,336
Jul 02, 20220.14100.14250.13640.14000.1400185,335,007
Jul 01, 20220.14420.14740.13960.14090.1409211,722,425
Jun 30, 20220.14150.14410.13350.14410.1441246,342,414
Jun 29, 20220.14730.14860.13880.14150.1415214,581,605
Jun 28, 20220.15310.15550.14690.14730.1473193,532,711
Jun 27, 20220.15510.15980.15110.15320.1532186,102,789
Jun 26, 20220.16360.16480.15500.15510.1551169,922,337
Jun 25, 20220.16480.16740.15870.16360.1636179,089,048
Jun 24, 20220.15330.16720.15320.16480.1648271,586,714
Jun 23, 20220.14690.15400.14660.15330.1533209,236,854
Jun 22, 20220.14770.14940.14310.14690.1469216,813,178
Jun 21, 20220.14690.15350.14520.14760.1476235,174,137
Jun 20, 20220.14900.15280.14390.14690.1469224,322,574
Jun 19, 20220.14040.15110.13680.14900.1490289,563,366
Jun 18, 20220.14600.14750.13130.14050.1405242,312,624
Jun 17, 20220.14110.14950.13970.14600.1460221,967,609
Jun 16, 20220.15520.15770.13890.14100.1410249,242,926
Jun 15, 20220.14620.15640.13490.15520.1552356,046,146
Jun 14, 20220.13740.14870.13000.14620.1462332,604,903
Jun 13, 20220.15260.15260.13430.13730.1373399,871,406
Jun 12, 20220.15990.16190.15060.15270.1527218,865,076
Jun 11, 20220.17020.17300.15740.15990.1599213,109,726
Jun 10, 20220.17770.17880.16950.17020.1702208,546,170
Jun 09, 20220.17600.17850.17450.17770.1777144,780,943
Jun 08, 20220.17630.17960.17130.17600.1760206,516,918
Jun 07, 20220.18240.18180.17000.17630.1763239,697,649
Jun 06, 20220.18090.18860.17970.18240.1824252,571,847
Jun 05, 20220.18070.18550.17830.18090.1809201,955,217
Jun 04, 20220.18460.18530.17780.18070.1807259,941,469
Jun 03, 20220.18000.18900.17620.18460.1846356,352,561
Jun 02, 20220.17360.18090.17200.18000.1800264,913,702
Jun 01, 20220.18980.19030.17000.17370.1737316,496,866
May 31, 20220.18140.19350.17950.18980.1898457,144,724
May 30, 20220.16640.18160.16640.18140.1814320,376,306
May 29, 20220.15620.16640.15550.16640.1664272,502,933
May 28, 20220.15510.15720.15310.15620.1562195,469,580
May 27, 20220.15950.15950.15140.15310.1531248,541,856
May 26, 20220.16940.17120.15630.15950.1595265,224,456
May 25, 20220.17040.17220.16590.16940.1694210,727,844
May 24, 20220.16500.17050.16070.17040.1704202,992,620
May 23, 20220.17390.17650.16490.16500.1650219,674,528
May 22, 20220.16770.17460.16740.17390.1739201,017,210
May 21, 20220.16300.16810.16000.16770.1677190,302,113
May 20, 20220.16730.17120.16080.16300.1630224,734,760
May 19, 20220.16590.17090.15940.16730.1673231,684,666
May 18, 20220.18150.18280.16600.16600.1660225,803,946
May 17, 20220.17450.18170.17320.18150.1815246,231,601
May 16, 20220.18700.18700.17320.17450.1745255,324,429
May 15, 20220.17860.18700.17370.18690.1869247,247,372
May 14, 20220.17030.18010.16530.17870.1787306,321,322
May 13, 20220.15750.18040.15660.17030.1703343,231,346
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...