Singapore markets open in 2 hours 18 minutes

Stellar USD (XLM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.3017+0.0006 (+0.20%)
As of 10:41PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20210.30110.31740.29720.30170.30171,549,817,344
18 Jan 20210.30340.30740.29500.30360.30361,011,246,742
17 Jan 20210.29190.31840.28800.30360.30361,884,116,937
16 Jan 20210.28480.30960.27880.29200.29201,576,551,021
15 Jan 20210.30270.31070.26350.28490.28491,546,747,797
14 Jan 20210.30420.31930.28820.30260.30261,746,390,818
13 Jan 20210.28150.30790.27760.30400.30401,932,760,186
12 Jan 20210.27210.31090.25690.28170.28172,951,493,960
11 Jan 20210.28830.28830.21460.27220.27222,510,439,297
10 Jan 20210.31220.32640.26740.28870.28871,949,483,668
09 Jan 20210.30270.33020.28650.31190.31192,262,748,352
08 Jan 20210.31560.33050.26920.30280.30283,650,270,362
07 Jan 20210.34320.40230.29740.31580.31586,253,336,842
06 Jan 20210.19470.38350.19420.34080.340810,408,578,427
05 Jan 20210.16510.21000.15200.19480.19482,558,465,429
04 Jan 20210.13660.16600.13090.16520.16521,650,893,150
03 Jan 20210.12780.13900.12450.13640.1364694,141,229
02 Jan 20210.13250.13460.12760.12780.1278463,295,709
01 Jan 20210.12830.13980.12740.13240.1324493,194,345
31 Dec 20200.13200.13220.12440.12840.1284484,196,978
30 Dec 20200.13880.13930.12990.13190.1319555,793,351
29 Dec 20200.14440.14880.12910.13880.1388762,785,956
28 Dec 20200.14510.15420.14210.14440.1444578,664,860
27 Dec 20200.14700.15490.13540.14500.1450758,476,186
26 Dec 20200.15250.15510.14480.14700.1470532,755,621
25 Dec 20200.15920.16660.14880.15260.1526864,019,522
24 Dec 20200.12680.16530.12510.15960.15961,571,608,569
23 Dec 20200.16220.16220.11320.12650.12651,192,456,990
22 Dec 20200.16620.16970.15410.16220.1622661,299,925
21 Dec 20200.17700.17990.16110.16640.1664509,445,346
20 Dec 20200.18180.18200.17570.17700.1770459,139,596
19 Dec 20200.18510.18790.18050.18180.1818483,210,984
18 Dec 20200.18600.18900.17760.18510.1851822,786,727
17 Dec 20200.19130.20650.18090.18590.18591,664,078,484
16 Dec 20200.16650.19180.15990.19140.19141,059,791,080
15 Dec 20200.16980.17630.16550.16660.1666469,193,894
14 Dec 20200.17520.17810.16700.16980.1698522,592,210
13 Dec 20200.15900.17920.15590.17490.1749689,055,367
12 Dec 20200.15110.16400.15070.15900.1590509,594,961
11 Dec 20200.16110.16430.15120.15120.1512608,768,064
10 Dec 20200.17230.17680.16110.16110.1611770,957,773
09 Dec 20200.15280.17380.14040.17220.1722935,284,783
08 Dec 20200.16850.16850.15020.15280.1528432,945,452
07 Dec 20200.17560.17600.16580.16850.1685317,729,160
06 Dec 20200.17170.17960.16810.17560.1756410,343,063
05 Dec 20200.16270.17590.16050.17170.1717428,643,561
04 Dec 20200.18430.18800.16070.16290.1629575,389,419
03 Dec 20200.18520.18940.18030.18430.1843489,435,452
02 Dec 20200.18450.18800.17840.18520.1852588,076,706
01 Dec 20200.20220.20350.17790.18440.1844917,146,767
30 Nov 20200.19420.20450.18960.20210.20211,061,790,831
29 Nov 20200.20030.20230.18970.19420.1942987,586,583
28 Nov 20200.20670.21910.19640.20020.20022,016,734,578
27 Nov 20200.16780.20640.16390.20640.20642,262,645,472
26 Nov 20200.19500.20410.14790.16750.16752,426,960,775
25 Nov 20200.19510.22980.18360.19520.19523,400,050,501
24 Nov 20200.13070.19650.13070.19550.19553,759,466,315
23 Nov 20200.10350.13110.10170.13060.1306881,252,331
22 Nov 20200.10840.11390.09750.10350.1035689,900,728
21 Nov 20200.08830.10890.08830.10840.1084646,627,498
20 Nov 20200.08390.08830.08380.08830.0883177,052,672
19 Nov 20200.08360.08570.08160.08390.0839159,838,550
18 Nov 20200.08610.08650.08200.08360.0836200,409,056
17 Nov 20200.08400.08780.08350.08610.0861234,814,750
16 Nov 20200.08030.08230.07960.08190.0819144,088,171
15 Nov 20200.08120.08220.07920.08030.0803130,851,376
14 Nov 20200.08230.08410.08100.08120.0812171,038,961
13 Nov 20200.08070.08240.08000.08230.0823141,302,911
12 Nov 20200.08070.08090.07930.08070.0807135,597,876
11 Nov 20200.07980.08210.07970.08070.0807142,374,410
10 Nov 20200.07970.08220.07930.07980.0798151,230,471
09 Nov 20200.08150.08210.07830.07970.0797151,868,375
08 Nov 20200.07960.08280.07890.08150.0815137,449,751
07 Nov 20200.08390.08590.07860.07960.0796207,531,867
06 Nov 20200.08020.08510.08020.08390.0839197,958,333
05 Nov 20200.07460.08210.07370.08020.0802180,475,299
04 Nov 20200.07530.07560.07290.07460.0746118,999,480
03 Nov 20200.07570.07630.07360.07530.0753126,769,721
02 Nov 20200.07850.07930.07560.07570.0757129,525,552
01 Nov 20200.07770.07860.07670.07850.0785115,500,841
31 Oct 20200.07680.07950.07660.07770.0777137,580,784
30 Oct 20200.07750.07850.07500.07680.0768118,612,988
29 Oct 20200.07860.07900.07580.07750.0775143,150,634
28 Oct 20200.08180.08210.07770.07860.0786166,210,480
27 Oct 20200.08090.08300.08090.08180.0818173,073,310
26 Oct 20200.08310.08420.08020.08090.0809181,364,928
24 Oct 20200.08540.08560.08260.08310.0831139,158,127
23 Oct 20200.08380.08600.08350.08540.0854143,789,489
22 Oct 20200.08540.08630.08310.08380.0838153,182,270
21 Oct 20200.08370.08730.08370.08530.0853195,477,498
20 Oct 20200.08090.08620.08080.08380.0838234,581,977
19 Oct 20200.08530.08650.08070.08090.0809216,687,519
18 Oct 20200.07960.08730.07950.08520.0852306,021,433
17 Oct 20200.08170.08220.07940.07960.0796165,059,604
16 Oct 20200.07900.08360.07790.08190.0819268,590,382
15 Oct 20200.07400.07870.07250.07870.0787160,931,240
14 Oct 20200.07420.07440.07220.07400.0740115,219,952
13 Oct 20200.07640.07670.07400.07430.0743120,454,176
12 Oct 2020------
11 Oct 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...