XLMUSD

Stellar Lumens Historical Data

Name Symbol Market Market Cap ($) Algorithm
Stellar Lumens XLMUSD Crypto 12,303,116,754 Not Mineable
  Change % Change Current Price Bid Offer
-0.05442 -9.18% 0.538398 0.53816 0.538399
Open High Low Prev. Close 52 Week Range
0.593115 0.601401 0.45267 0.592818 0.048251 - 0.6908
Exchange Time Size Trade Price Currency
GDAX 17:49:24 188.00 0.538434 USD
Price x Volume Volume Base Symbol Related Pairs
175,797,268.11 336,912,644.18 XLM XLMEUR XLMGBP XLMBTC

XLMUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.5584940.69080.464263297,768,931.84-0.020096-3.60%
1 Month0.4133810.69080.342017207,118,627.980.12501730.24%
3 Months0.2701690.69080.230048254,270,053.130.26822999.28%
6 Months0.0818970.69080.072643268,767,609.170.456501557.41%
1 Year0.0486520.69080.048251165,838,983.420.4897461,006.63%
3 Years0.30040.69080.02613970,511,315.710.23799879.23%
5 Years0.0019030.9381440.001443186,070,700.600.53649528,186.71%

XLMUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2021 0.594562 -0.015488 -2.54% 0.612172 0.644 0.590437 149,223,728.00
Apr 16 2021 0.61005 -0.02898 -4.53% 0.641286 0.654 0.5681 270,981,164.00
Apr 15 2021 0.63903 0.001617 0.25% 0.633948 0.650 0.614 183,351,998.00
Apr 14 2021 0.637413 -0.02022 -3.07% 0.656985 0.6908 0.589241 339,042,909.00
Apr 13 2021 0.657633 0.065704 11.10% 0.594256 0.683894 0.576615 387,308,021.00
Apr 12 2021 0.591929 0.005398 0.92% 0.59339 0.607717 0.566098 191,937,132.00
Apr 11 2021 0.586531 0.019414 3.42% 0.558494 0.656225 0.554834 562,537,568.00
Apr 10 2021 0.567117 0.080742 16.60% 0.482717 0.590 0.481775 389,884,181.00
Apr 09 2021 0.486375 -0.014534 -2.90% 0.504594 0.506263 0.477 117,621,106.00
Apr 08 2021 0.500909 0.006609 1.34% 0.489449 0.5051 0.46839 143,147,756.00
Apr 07 2021 0.4943 -0.039872 -7.46% 0.532624 0.546941 0.453587 236,849,344.00
Apr 06 2021 0.534172 0.002899 0.55% 0.534489 0.5775 0.48084 339,694,325.00
Apr 05 2021 0.531273 0.10454 24.50% 0.430539 0.549 0.422049 385,424,237.00
Apr 04 2021 0.426733 0.018051 4.42% 0.404322 0.434678 0.402603 89,233,758.00
Apr 03 2021 0.408682 -0.032178 -7.30% 0.44058 0.458358 0.40683 151,832,804.00
Apr 02 2021 0.44086 0.014193 3.33% 0.431305 0.46832 0.429333 223,939,602.00
Apr 01 2021 0.426667 0.023037 5.71% 0.409663 0.4294 0.4007 156,781,188.00
Mar 31 2021 0.40363 0.003364 0.84% 0.400868 0.406236 0.380127 110,107,891.00
Mar 30 2021 0.400266 -0.005326 -1.31% 0.405582 0.412744 0.398326 84,910,357.00
Mar 29 2021 0.405592 0.010334 2.61% 0.396536 0.4124 0.389971 103,307,548.00
Mar 28 2021 0.395258 0.013604 3.56% 0.382163 0.412087 0.37805 168,281,661.00
Mar 27 2021 0.381654 -0.002835 -0.74% 0.387249 0.390265 0.369101 94,006,775.00
Mar 26 2021 0.384489 0.022987 6.36% 0.365411 0.386878 0.3606 125,598,887.00
Mar 25 2021 0.361502 -0.002899 -0.80% 0.359544 0.37054 0.342017 206,431,010.00
Mar 24 2021 0.364401 -0.031899 -8.05% 0.396022 0.403043 0.351 126,245,019.00
Mar 23 2021 0.3963 0.000085 0.02% 0.391976 0.408615 0.387552 118,502,190.00
Mar 22 2021 0.396215 -0.007806 -1.93% 0.401972 0.425 0.391173 185,474,020.00
Mar 21 2021 0.404021 -0.01139 -2.74% 0.413381 0.423662 0.392468 157,665,390.00
Mar 20 2021 0.415411 0.019875 5.02% 0.394307 0.438 0.392593 226,477,750.00
Mar 19 2021 0.395536 0.000202 0.05% 0.392237 0.402211 0.388 106,740,678.00
Mar 18 2021 0.395334 -0.00782 -1.94% 0.40305 0.4082 0.393654 117,813,682.00
See More Historical Prices »


Your Recent History
COIN
XLMUSD
Stellar Lu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.