XLMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.10385 | -0.00147 | -1.40% | 0.10552 | 0.10637 | 0.1025 | 324,158.00 |
Jul 21 2024 | 0.10532 | -0.00013 | -0.12% | 0.10549 | 0.10605 | 0.10161 | 261,220.00 |
Jul 20 2024 | 0.10545 | 0.00014 | 0.13% | 0.10516 | 0.10682 | 0.10418 | 212,038.00 |
Jul 19 2024 | 0.10531 | 0.00204 | 1.98% | 0.10317 | 0.1057 | 0.1012 | 129,281.00 |
Jul 18 2024 | 0.10327 | -0.00676 | -6.14% | 0.11064 | 0.11124 | 0.10145 | 627,012.00 |
Jul 17 2024 | 0.11003 | 0.00303 | 2.83% | 0.1072 | 1.49 | 0.10649 | 489,426.00 |
Jul 16 2024 | 0.107 | 0.00181 | 1.72% | 0.1048 | 0.10912 | 0.10146 | 685,500.00 |
Jul 15 2024 | 0.10519 | 0.00046 | 0.44% | 0.10492 | 0.10576 | 0.10279 | 247,475.00 |
Jul 14 2024 | 0.10473 | 0.00205 | 2.00% | 0.10273 | 0.10721 | 0.09987 | 875,046.00 |
Jul 13 2024 | 0.10268 | 0.011234 | 12.28% | 0.091975 | 0.10639 | 0.091832 | 827,215.00 |
Jul 12 2024 | 0.091446 | 0.002433 | 2.73% | 0.088856 | 0.092313 | 0.088662 | 368,248.00 |
Jul 11 2024 | 0.089013 | 0.001187 | 1.35% | 0.087714 | 0.090502 | 0.08742 | 84,261.00 |
Jul 10 2024 | 0.087826 | -0.000259 | -0.29% | 0.087832 | 0.08946 | 0.086914 | 124,471.00 |
Jul 09 2024 | 0.088085 | 0.002496 | 2.92% | 0.085669 | 0.088382 | 0.085478 | 213,546.00 |
Jul 08 2024 | 0.085589 | 0.001466 | 1.74% | 0.085188 | 0.085922 | 0.084359 | 69,599.00 |
Jul 07 2024 | 0.084123 | -0.0065 | -7.17% | 0.090525 | 0.090654 | 0.083709 | 67,783.00 |
Jul 06 2024 | 0.090623 | 0.004951 | 5.78% | 0.085262 | 0.090923 | 0.08523 | 356,786.00 |
Jul 05 2024 | 0.085672 | -0.001554 | -1.78% | 0.086269 | 0.086269 | 0.077 | 1,244,537.00 |
Jul 04 2024 | 0.087226 | -0.006471 | -6.91% | 0.090599 | 0.090909 | 0.086402 | 312,147.00 |
Jul 03 2024 | 0.093697 | 0.00 | 0.00% | 0.093697 | 0.093697 | 0.093697 | 0.00 |
Jul 02 2024 | 0.093697 | 0.002018 | 2.20% | 0.091596 | 0.0943 | 0.091596 | 170,691.00 |
Jul 01 2024 | 0.091679 | 0.000369 | 0.40% | 0.091198 | 0.092911 | 0.090734 | 320,262.00 |
Jun 30 2024 | 0.09131 | 0.001179 | 1.31% | 0.090325 | 0.091929 | 0.089585 | 172,712.00 |
Jun 29 2024 | 0.090131 | -0.001089 | -1.19% | 0.09133 | 0.092098 | 0.090085 | 107,944.00 |
Jun 28 2024 | 0.09122 | -0.000432 | -0.47% | 0.091506 | 0.093268 | 0.090971 | 465,630.00 |
Jun 27 2024 | 0.091652 | 0.001351 | 1.50% | 0.090005 | 0.091766 | 0.088803 | 347,261.00 |
Jun 26 2024 | 0.090301 | -0.001657 | -1.80% | 0.091821 | 0.092012 | 0.089874 | 378,498.00 |
Jun 25 2024 | 0.091958 | 0.002577 | 2.88% | 0.089659 | 0.092922 | 0.08919 | 753,934.00 |
Jun 24 2024 | 0.089381 | -0.001624 | -1.78% | 0.089752 | 0.089802 | 0.085008 | 718,571.00 |
Jun 23 2024 | 0.091005 | 0.00 | 0.00% | 0.091005 | 0.091005 | 0.091005 | 0.00 |
Jun 22 2024 | 0.091005 | -0.001243 | -1.35% | 0.091855 | 0.091962 | 0.090823 | 385,133.00 |
Jun 21 2024 | 0.092248 | -0.001916 | -2.03% | 0.093987 | 0.094439 | 0.091423 | 791,201.00 |
Jun 20 2024 | 0.094164 | -0.002743 | -2.83% | 0.093231 | 0.095579 | 0.093231 | 743,492.00 |
Jun 19 2024 | 0.096907 | 0.00 | 0.00% | 0.096907 | 0.096907 | 0.096907 | 0.00 |
Jun 18 2024 | 0.096907 | 0.00 | 0.00% | 0.096907 | 0.096907 | 0.096907 | 0.00 |
Jun 17 2024 | 0.096907 | -0.002042 | -2.06% | 0.09878 | 0.099216 | 0.095178 | 733,204.00 |
Jun 16 2024 | 0.098949 | 0.000696 | 0.71% | 0.098237 | 0.099162 | 0.097648 | 233,191.00 |
Jun 15 2024 | 0.098253 | 0.00141 | 1.46% | 0.096821 | 0.098858 | 0.096433 | 326,502.00 |
Jun 14 2024 | 0.096843 | -0.000687 | -0.70% | 0.097701 | 0.09897 | 0.09456 | 1,121,015.00 |
Jun 13 2024 | 0.09753 | -0.00268 | -2.67% | 0.10002 | 0.1003 | 0.097232 | 107,997.00 |
Jun 12 2024 | 0.10021 | 0.003396 | 3.51% | 0.096791 | 0.1009 | 0.09545 | 415,387.00 |
Jun 11 2024 | 0.096814 | -0.003206 | -3.21% | 0.10002 | 0.10021 | 0.095598 | 681,806.00 |
Jun 10 2024 | 0.10002 | 0.000257 | 0.26% | 0.099798 | 0.10117 | 0.099248 | 354,360.00 |
Jun 09 2024 | 0.099763 | 0.001487 | 1.51% | 0.098291 | 0.099763 | 0.098077 | 169,269.00 |
Jun 08 2024 | 0.098276 | -0.002254 | -2.24% | 0.099806 | 0.10021 | 0.09667 | 1,527,007.00 |
Jun 07 2024 | 0.10053 | -0.00483 | -4.58% | 0.10527 | 0.1068 | 0.09193 | 2,830,879.00 |
Jun 06 2024 | 0.10536 | -0.00156 | -1.46% | 0.10691 | 0.10696 | 0.10493 | 370,992.00 |
Jun 05 2024 | 0.10692 | 0.00049 | 0.46% | 0.10638 | 0.10748 | 0.10608 | 377,281.00 |
Jun 04 2024 | 0.10643 | 0.00114 | 1.08% | 0.10537 | 0.1069 | 0.10417 | 1,330,506.00 |
Jun 03 2024 | 0.10529 | 0.00013 | 0.12% | 0.10536 | 0.10711 | 0.10474 | 1,208,072.00 |
Jun 02 2024 | 0.10516 | -0.00119 | -1.12% | 0.10641 | 0.10675 | 0.10455 | 524,884.00 |
Jun 01 2024 | 0.10635 | -0.0001 | -0.09% | 0.10635 | 0.10689 | 0.10614 | 513,351.00 |
May 31 2024 | 0.10645 | -0.00045 | -0.42% | 0.10672 | 0.10715 | 0.10479 | 640,733.00 |
May 30 2024 | 0.1069 | -0.00113 | -1.05% | 0.10684 | 0.10788 | 0.10486 | 739,786.00 |
May 29 2024 | 0.10803 | 0.00 | 0.00% | 0.10803 | 0.10803 | 0.10803 | 0.00 |
May 28 2024 | 0.10803 | -0.00257 | -2.32% | 0.11058 | 0.11059 | 0.10702 | 663,079.00 |
May 27 2024 | 0.1106 | 0.00191 | 1.76% | 0.10879 | 0.11162 | 0.10813 | 604,360.00 |
May 26 2024 | 0.10869 | -0.00236 | -2.13% | 0.11101 | 0.11157 | 0.10823 | 267,919.00 |
May 25 2024 | 0.11105 | 0.00085 | 0.77% | 0.11026 | 0.11179 | 0.11017 | 419,283.00 |
May 24 2024 | 0.1102 | 0.00091 | 0.83% | 0.10897 | 0.11069 | 0.10746 | 485,595.00 |
May 23 2024 | 0.10929 | -0.00142 | -1.28% | 0.11079 | 0.11163 | 0.10432 | 1,171,324.00 |
May 22 2024 | 0.11071 | -0.00153 | -1.36% | 0.11242 | 0.11257 | 0.00000160 | 434,018.00 |
May 21 2024 | 0.11224 | -0.00007 | -0.06% | 0.11264 | 0.11398 | 0.11154 | 564,208.00 |
May 20 2024 | 0.11231 | 0.00675 | 6.39% | 0.10585 | 0.11233 | 0.10478 | 1,212,513.00 |
May 19 2024 | 0.10556 | 0.00364 | 3.57% | 0.10814 | 0.10856 | 0.10535 | 136,146.00 |
May 18 2024 | 0.10192 | 0.00 | 0.00% | 0.10192 | 0.10192 | 0.10192 | 0.00 |
May 17 2024 | 0.10192 | 0.00 | 0.00% | 0.10192 | 0.10192 | 0.10192 | 0.00 |
May 16 2024 | 0.10192 | 0.00 | 0.00% | 0.10192 | 0.10192 | 0.10192 | 0.00 |
May 15 2024 | 0.10192 | 0.00 | 0.00% | 0.10192 | 0.10192 | 0.10192 | 0.00 |
May 14 2024 | 0.10192 | -0.00214 | -2.06% | 0.10389 | 0.10459 | 0.10192 | 502,837.00 |
May 13 2024 | 0.10406 | -0.00089 | -0.85% | 0.10531 | 0.10604 | 0.10125 | 1,450,208.00 |
May 12 2024 | 0.10495 | -0.00107 | -1.01% | 0.10603 | 0.10642 | 0.10418 | 212,420.00 |
May 11 2024 | 0.10602 | -0.00268 | -2.47% | 0.10639 | 0.10716 | 0.10566 | 354,773.00 |
May 10 2024 | 0.1087 | 0.00 | 0.00% | 0.1087 | 0.1087 | 0.1087 | 0.00 |
May 09 2024 | 0.1087 | 0.00052 | 0.48% | 0.10705 | 0.10893 | 0.10615 | 432,684.00 |
May 08 2024 | 0.10818 | 0.00 | 0.00% | 0.10818 | 0.10818 | 0.10818 | 0.00 |
May 07 2024 | 0.10818 | -0.00176 | -1.60% | 0.11004 | 0.11099 | 0.10807 | 888,989.00 |
May 06 2024 | 0.10994 | -0.00129 | -1.16% | 0.11124 | 0.11382 | 0.10948 | 979,709.00 |
May 05 2024 | 0.11123 | 0.00 | 0.00% | 0.11123 | 0.11123 | 0.11123 | 0.00 |
May 04 2024 | 0.11123 | -0.00074 | -0.66% | 0.11197 | 0.11268 | 0.11093 | 304,326.00 |
May 03 2024 | 0.11197 | 0.00061 | 0.55% | 0.11053 | 0.11275 | 0.10902 | 473,561.00 |
May 02 2024 | 0.11136 | 0.00 | 0.00% | 0.11136 | 0.11136 | 0.11136 | 0.00 |
May 01 2024 | 0.11136 | 0.00345 | 3.20% | 0.10807 | 0.11136 | 0.1033 | 713,197.00 |
Apr 30 2024 | 0.10791 | -0.00433 | -3.86% | 0.11189 | 0.113 | 0.10484 | 505,491.00 |
Apr 29 2024 | 0.11224 | -0.00241 | -2.10% | 0.1127 | 0.11384 | 0.110 | 561,322.00 |
Apr 28 2024 | 0.11465 | 0.00 | 0.00% | 0.11465 | 0.11465 | 0.11465 | 0.00 |
Apr 27 2024 | 0.11465 | 0.00039 | 0.34% | 0.11438 | 0.11501 | 0.11125 | 330,952.00 |
Apr 26 2024 | 0.11426 | 0.0004 | 0.35% | 0.11402 | 0.11512 | 0.11218 | 337,466.00 |
Apr 25 2024 | 0.11386 | -0.0006 | -0.52% | 0.11478 | 0.11564 | 0.11203 | 399,471.00 |
Apr 24 2024 | 0.11446 | -0.00311 | -2.65% | 0.11778 | 0.12044 | 0.11386 | 989,135.00 |