Canada markets open in 8 hours 43 minutes

Stellar USD (XLM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.109373+0.000894 (+0.82%)
As of 04:46AM UTC. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.1105170.1106040.1041550.1093730.10937399,132,232
Apr 18, 2024------
Apr 17, 20240.1096060.1100350.1052160.1075530.10755389,314,927
Apr 16, 20240.1076240.1100120.1047940.1096060.109606106,422,102
Apr 15, 20240.1107630.1139360.1041770.1076250.107625135,893,831
Apr 14, 20240.1056860.1114440.1020190.1107630.110763239,005,618
Apr 13, 20240.1152990.1154550.0953360.1056860.105686331,911,442
Apr 12, 20240.1303000.1310880.1067950.1152990.115299228,777,165
Apr 11, 20240.1296530.1313590.1283360.1303000.13030067,600,788
Apr 10, 20240.1321640.1321640.1265030.1296530.129653103,040,259
Apr 09, 20240.1333550.1367380.1309050.1321630.132163127,975,884
Apr 08, 20240.1293390.1343190.1277580.1333550.13335599,555,660
Apr 07, 20240.1292420.1302950.1280810.1293390.12933955,691,799
Apr 06, 20240.1275320.1297860.1271370.1292410.12924152,171,448
Apr 05, 20240.1288880.1296240.1244820.1275320.12753291,632,139
Apr 04, 20240.1264010.1317080.1243930.1288880.128888114,400,077
Apr 03, 20240.1286600.1307350.1244130.1264010.126401121,845,636
Apr 02, 20240.1357000.1358350.1273370.1286610.128661137,807,362
Apr 01, 20240.1411180.1425420.1324400.1357000.135700147,975,756
Mar 31, 20240.1392760.1412770.1386270.1411180.14111867,648,387
Mar 30, 20240.1428630.1434790.1382770.1392760.13927691,989,525
Mar 29, 20240.1380540.1458710.1372910.1428630.142863200,801,695
Mar 28, 20240.1337700.1387820.1326450.1380540.138054112,205,020
Mar 27, 20240.1381830.1396880.1323350.1337700.133770128,181,863
Mar 26, 20240.1366830.1399210.1357440.1381830.138183121,040,181
Mar 25, 20240.1350050.1391660.1342200.1366830.136683116,681,609
Mar 24, 20240.1328450.1353570.1319140.1350050.13500581,373,818
Mar 23, 20240.1280720.1363160.1278420.1328450.13284588,250,146
Mar 22, 20240.1332130.1339540.1257820.1280720.128072123,072,897
Mar 21, 20240.1309160.1352370.1282690.1332130.133213146,681,501
Mar 20, 20240.1207720.1312070.1175380.1309160.130916178,905,718
Mar 19, 20240.1353200.1353200.1187520.1207720.120772274,266,807
Mar 18, 20240.1321560.1371180.1249960.1353190.135319187,395,712
Mar 17, 20240.1292730.1330630.1246870.1321560.132156131,504,690
Mar 16, 20240.1368190.1429250.1270290.1292720.129272193,693,394
Mar 15, 20240.1445470.1453940.1289820.1368190.136819269,079,451
Mar 14, 20240.1508650.1520130.1386820.1445470.144547266,590,270
Mar 13, 20240.1493930.1535130.1467370.1508650.150865171,661,665
Mar 12, 20240.1569890.1592990.1437960.1493930.149393259,162,027
Mar 11, 20240.1398460.1621290.1358160.1569890.156989535,232,758
Mar 10, 20240.1425290.1449780.1372180.1398430.139843151,697,354
Mar 09, 20240.1419700.1438800.1405250.1425290.142529139,036,384
Mar 08, 20240.1421900.1455530.1372270.1419700.141970248,822,462
Mar 07, 20240.1381620.1431760.1378920.1421910.142191229,646,366
Mar 06, 20240.1323990.1384610.1281990.1381600.138160324,526,992
Mar 05, 20240.1458820.1529210.1203880.1323990.132399617,142,413
Mar 04, 20240.1356470.1576790.1343570.1458750.145875440,411,880
Mar 03, 20240.1383480.1398660.1310320.1356320.135632188,228,753
Mar 02, 20240.1271500.1383900.1269690.1383490.138349264,655,700
Mar 01, 20240.1219270.1273500.1219270.1271490.127149129,425,515
Feb 29, 20240.1210880.1280340.1194620.1219390.121939221,870,195
Feb 28, 20240.1229890.1250470.1163940.1210810.121081202,345,039
Feb 27, 20240.1179550.1233820.1172310.1229720.122972146,219,812
Feb 26, 20240.1164480.1180540.1142100.1179670.11796786,168,634
Feb 25, 20240.1164550.1168770.1155330.1164420.11644263,244,380
Feb 24, 20240.1148610.1173480.1138060.1164470.11644762,766,877
Feb 23, 20240.1152710.1162710.1133120.1148610.11486182,800,114
Feb 22, 20240.1143410.1174420.1134460.1152580.11525881,531,313
Feb 21, 20240.1176950.1178650.1111320.1143440.11434494,857,878
Feb 20, 20240.1184870.1209800.1145680.1176900.117690139,532,672
Feb 19, 20240.1158780.1189270.1158780.1184850.11848578,810,665
Feb 18, 20240.1141900.1165520.1135650.1158670.11586761,786,919
Feb 17, 20240.1155270.1158960.1119490.1141950.11419561,441,536
Feb 16, 20240.1167480.1181260.1141940.1155280.11552883,446,160
Feb 15, 20240.1144170.1173790.1141690.1167470.116747114,694,337
Feb 14, 20240.1110460.1146370.1103730.1144160.11441680,938,474
Feb 13, 20240.1132080.1142550.1098410.1110530.11105385,317,790
Feb 12, 20240.1111590.1132260.1097520.1132260.11322674,982,567
Feb 11, 20240.1116460.1130420.1107700.1111520.11115258,720,085
Feb 10, 20240.1120290.1129030.1107400.1116360.11163652,655,700
Feb 09, 20240.1098570.1121990.1098380.1120340.11203468,410,578
Feb 08, 20240.1090980.1100560.1087390.1098690.10986962,567,423
Feb 07, 20240.1081520.1090960.1069530.1090900.10909061,152,793
Feb 06, 20240.1084070.1089180.1075160.1081510.10815158,910,178
Feb 05, 20240.1093120.1097490.1077250.1084170.10841753,425,185
Feb 04, 20240.1109930.1112030.1085930.1093120.10931243,423,966
Feb 03, 20240.1103630.1122050.1094330.1109890.11098964,327,566
Feb 02, 20240.1098630.1108880.1090270.1103600.11036059,801,501
Feb 01, 20240.1098820.1107140.1080700.1098680.10986863,804,070
Jan 31, 20240.1127500.1135860.1091220.1098900.10989079,261,404
Jan 30, 20240.1164460.1168260.1126500.1127410.11274170,296,598
Jan 29, 20240.1137530.1164470.1132910.1164460.11644659,572,760
Jan 28, 20240.1162570.1165340.1130910.1137580.11375858,099,831
Jan 27, 20240.1157920.1169780.1154010.1162540.11625447,430,817
Jan 26, 20240.1117630.1163670.1117240.1157930.11579368,168,496
Jan 25, 20240.1126400.1126400.1105160.1117600.11176061,402,386
Jan 24, 20240.1115710.1126890.1106090.1126410.11264172,231,595
Jan 23, 20240.1125380.1141270.1071240.1115760.11157685,309,561
Jan 22, 20240.1155270.1159520.1121120.1125370.11253776,399,602
Jan 21, 20240.1153800.1166040.1152080.1155130.11551350,234,233
Jan 20, 20240.1139090.1154540.1131220.1153700.11537053,832,147
Jan 19, 20240.1141800.1147000.1092230.1139070.11390779,408,992
Jan 18, 20240.1187470.1187730.1127320.1141780.11417870,892,932
Jan 17, 20240.1185300.1192450.1171650.1187480.11874865,803,467
Jan 16, 20240.1181920.1192240.1167690.1185400.11854065,533,820
Jan 15, 20240.1181240.1207610.1179030.1182010.11820167,233,455
Jan 14, 20240.1201800.1206910.1180370.1181150.11811569,840,845
Jan 13, 20240.1190760.1204620.1178910.1201830.12018368,151,891
Jan 12, 20240.1235810.1253170.1171710.1191070.119107120,905,958
Jan 11, 20240.1206320.1260430.1205940.1236110.123611138,334,658
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...