Singapore Markets closed

Stellar USD (XLM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.3388-0.0027 (-0.80%)
As of 01:56PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.33530.34510.33490.33880.3388638,202,880
30 Nov 20210.32850.35080.32840.33620.3362765,495,934
29 Nov 20210.32380.33390.32320.32850.3285543,953,655
28 Nov 20210.32630.32680.30270.32360.3236654,631,818
27 Nov 20210.32890.33500.32140.32660.3266634,035,168
26 Nov 20210.34170.35020.30790.32790.32791,137,172,623
25 Nov 20210.32750.34760.32600.33200.3320535,017,346
24 Nov 20210.34130.34150.32150.33330.3333585,096,905
23 Nov 20210.33660.34240.32890.34070.3407638,197,000
22 Nov 20210.34410.35640.33230.33660.3366777,532,438
21 Nov 20210.34860.34910.33870.34420.3442455,960,879
20 Nov 20210.35420.35870.33740.34870.3487541,831,702
19 Nov 20210.32780.35670.32620.35400.3540721,979,989
18 Nov 20210.34640.35520.31460.32820.3282880,640,903
17 Nov 20210.34380.34940.33320.34640.3464727,420,599
16 Nov 20210.37750.37750.33270.34410.3441948,088,990
15 Nov 20210.37750.39380.37510.37590.3759667,229,793
14 Nov 20210.37870.38210.36810.37740.3774464,387,096
13 Nov 20210.37940.38280.37080.37890.3789493,020,779
12 Nov 20210.39150.39460.36530.37950.3795775,630,899
11 Nov 20210.38440.40300.37620.39210.39211,026,266,028
10 Nov 20210.41260.44030.36740.38530.38531,970,017,508
09 Nov 20210.37810.42040.37400.41210.41211,338,692,934
08 Nov 20210.36390.37880.36340.37760.3776640,416,168
07 Nov 20210.35940.36600.35740.36340.3634413,751,906
06 Nov 20210.35950.36440.35070.35920.3592447,494,356
05 Nov 20210.37000.37370.35900.36000.3600503,402,576
04 Nov 20210.38520.39020.36580.36970.3697617,166,860
03 Nov 20210.38230.39850.37190.38500.3850978,825,789
02 Nov 20210.36610.38190.36320.38180.3818625,727,471
01 Nov 20210.37280.37570.35860.36660.3666631,127,554
31 Oct 20210.35870.38860.35740.37290.37291,141,283,804
30 Oct 20210.36160.36550.35170.35860.3586616,126,735
29 Oct 20210.34270.36300.34110.36160.3616643,201,164
28 Oct 20210.33070.34870.32620.34280.3428848,320,375
27 Oct 20210.37320.37550.31450.33080.3308994,505,737
26 Oct 20210.38780.38780.37000.37340.3734555,780,297
25 Oct 20210.37260.38680.37130.38680.3868526,688,249
24 Oct 20210.37830.38640.36730.37280.3728553,801,827
23 Oct 20210.37210.37870.36860.37870.3787435,009,216
22 Oct 20210.37340.38070.36640.37210.3721580,788,689
21 Oct 20210.39170.39770.37250.37260.3726872,728,684
20 Oct 20210.37400.39180.36860.39100.3910773,851,701
19 Oct 20210.37970.38400.36760.37390.3739561,883,914
18 Oct 20210.38290.39480.37690.37980.3798900,463,495
17 Oct 20210.39670.40250.36620.38270.38271,055,192,827
16 Oct 20210.36130.41980.36130.39610.39611,904,544,943
15 Oct 20210.36950.37260.35180.36140.3614892,639,353
14 Oct 20210.36780.38210.36500.36930.3693884,709,082
13 Oct 20210.33300.37420.33100.36770.36771,315,956,487
12 Oct 20210.34510.34510.32050.33310.3331606,576,387
11 Oct 20210.33200.35710.32650.34460.3446743,253,215
10 Oct 20210.35270.35800.33050.33250.3325587,185,000
09 Oct 20210.33580.36670.33360.35290.3529842,513,413
08 Oct 20210.34330.34940.33420.33580.3358715,075,457
07 Oct 20210.35770.36840.34230.34410.34411,284,965,239
06 Oct 20210.31910.36390.30540.35440.35441,089,704,496
05 Oct 20210.31010.32050.30840.31910.3191628,491,274
04 Oct 20210.31460.31530.29690.30970.3097572,515,716
03 Oct 20210.31690.32270.31100.31510.3151599,415,325
02 Oct 20210.30030.32640.29280.31700.3170644,767,899
01 Oct 20210.27900.30050.27590.30040.3004599,166,723
30 Sep 20210.27020.28060.26900.27880.2788422,507,688
29 Sep 20210.25700.27870.25550.27030.2703476,652,882
28 Sep 20210.26550.27030.25530.25670.2567378,922,621
27 Sep 20210.27680.28350.26550.26580.2658374,654,280
26 Sep 20210.27760.28150.26170.27620.2762434,181,440
25 Sep 20210.28160.28590.27140.27760.2776390,119,407
24 Sep 20210.30330.30580.27060.28170.2817578,996,814
23 Sep 20210.29310.30320.28920.30320.3032528,205,737
22 Sep 20210.26600.29370.26120.29330.2933593,808,409
21 Sep 20210.28230.28730.26190.26630.2663669,120,683
20 Sep 20210.31420.31510.27130.28090.2809843,972,266
19 Sep 20210.32230.32490.31170.31420.3142389,059,259
18 Sep 20210.31940.32790.31570.32250.3225427,858,426
17 Sep 20210.33110.33310.31600.31960.3196603,626,051
16 Sep 20210.34110.34180.32400.33060.3306635,824,152
15 Sep 20210.33130.34200.32780.34150.3415535,007,934
14 Sep 20210.31900.33110.31690.33110.3311490,880,617
13 Sep 20210.33330.33640.31100.31930.3193690,888,123
12 Sep 20210.32540.33860.31780.33320.3332555,343,786
11 Sep 20210.31730.33260.31640.32530.3253596,034,945
10 Sep 20210.33190.35850.31210.31750.31751,068,237,830
09 Sep 20210.32960.34170.32550.33230.3323885,354,438
08 Sep 20210.33450.34300.30630.32950.32951,406,502,025
07 Sep 20210.42390.42430.27970.33430.33432,284,432,865
06 Sep 20210.39760.43110.38970.42340.42341,749,823,011
05 Sep 20210.37010.39760.36840.39740.3974889,265,975
04 Sep 20210.36860.38390.36540.37030.3703768,620,012
03 Sep 20210.35930.37740.35190.36890.3689802,448,021
02 Sep 20210.35350.36740.35230.36060.3606804,429,508
01 Sep 20210.34030.35610.33610.35380.3538726,573,172
31 Aug 20210.32990.35620.32760.34080.3408767,428,068
30 Aug 20210.34370.34600.32930.32930.3293522,192,911
29 Aug 20210.34780.35340.34170.34370.3437451,759,625
28 Aug 20210.35730.35980.34320.34790.3479470,959,442
27 Aug 20210.33580.35720.32980.35720.3572620,642,618
26 Aug 20210.35910.36310.33190.33630.3363604,899,155
25 Aug 20210.35090.35970.34200.35850.3585651,572,702
24 Aug 20210.37940.38050.35080.35080.3508629,936,533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...