Stellar Lumens Historical Data - XLMUSD

Name Symbol Market Market Cap ($) Algorithm
Stellar Lumens XLMUSD Crypto 1,181,541,513 Not Mineable
  Change % Change Current Price Bid Offer
  0.001176 1.93% 0.062 0.061999 0.062
High Low Open Prev. Close 52 Week Range
0.062063 0.059021 0.060824 0.060824 0.042126 - 0.1699
Exchange Time Size Trade Price Currency
GDAX 00:28:35 770.00 0.062 USD
Price x Volume Volume Base Symbol Related Pairs
411,918.30 6,724,249.78 XLM XLMEUR XLMGBP XLMBTC

XLMUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0625320.0650.05467533,711,084.72-0.000532-0.85%
1 Month0.0447910.06630.04310336,442,778.770.01720938.42%
3 Months0.0825660.0830160.04212631,324,343.75-0.020566-24.91%
6 Months0.0838960.1260.04212628,464,469.57-0.021896-26.10%
1 Year0.0859230.16990.04212622,542,854.86-0.023923-27.84%
3 Years0.0022250.9381440.001617240,026,491.450.0597752,686.68%
5 Years0.0045460.9381440.001333153,157,242.740.0574541,263.85%

XLMUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 28 2020 0.060658 0.001083 1.82% 0.0604 0.065 0.0587 27,298,307.00
Jan 27 2020 0.059575 0.001349 2.32% 0.058215 0.060631 0.05575 32,667,978.00
Jan 26 2020 0.058226 0.001751 3.10% 0.05575 0.058598 0.05575 16,324,361.00
Jan 25 2020 0.056475 -0.000578 -1.01% 0.056984 0.057104 0.055538 11,573,109.00
Jan 24 2020 0.057053 -0.001177 -2.02% 0.0578 0.058345 0.054675 79,717,607.00
Jan 23 2020 0.05823 -0.002791 -4.57% 0.061213 0.061213 0.056629 44,099,899.00
Jan 22 2020 0.061021 -0.001687 -2.69% 0.062532 0.064488 0.060591 24,296,328.00
Jan 21 2020 0.062708 0.000015 0.02% 0.062537 0.064488 0.0617 33,763,812.00
Jan 20 2020 0.062693 0.001293 2.11% 0.063888 0.0649 0.0612 30,499,317.00
Jan 19 2020 0.0614 -0.0002 -0.32% 0.06098 0.0663 0.057519 0.00
Jan 18 2020 0.0616 0.000292 0.48% 0.060839 0.0663 0.053001 11,567,008.00
Jan 17 2020 0.061308 0.007788 14.55% 0.053557 0.065 0.053001 137,507,711.00
Jan 16 2020 0.05352 -0.000978 -1.79% 0.054742 0.056968 0.051634 46,122,164.00
Jan 15 2020 0.054498 0.001678 3.18% 0.05236 0.056968 0.051634 63,764,732.00
Jan 14 2020 0.05282 0.00463 9.61% 0.048167 0.055286 0.047558 70,304,413.00
Jan 13 2020 0.04819 -0.000827 -1.69% 0.049052 0.0491 0.047558 13,114,992.00
Jan 12 2020 0.049017 0.000452 0.93% 0.048143 0.049294 0.048096 10,404,539.00
Jan 11 2020 0.048565 0.00069 1.44% 0.048001 0.0495 0.04741 23,743,095.00
Jan 10 2020 0.047875 0.000727 1.54% 0.047192 0.048128 0.045605 18,234,405.00
Jan 09 2020 0.047148 -0.000483 -1.01% 0.047472 0.048226 0.046914 10,559,648.00
Jan 08 2020 0.047631 -0.001044 -2.14% 0.048525 0.051299 0.0468 25,285,714.00
Jan 07 2020 0.048675 -0.001523 -3.03% 0.050601 0.0517 0.045407 163,684,019.00
Jan 06 2020 0.050198 0.004808 10.59% 0.045446 0.050284 0.045307 29,787,788.00
Jan 05 2020 0.04539 -0.000237 -0.52% 0.0457 0.046248 0.045182 11,178,751.00
Jan 04 2020 0.045627 0.00004 0.09% 0.045644 0.045762 0.045101 7,840,348.00
Jan 03 2020 0.045587 0.002114 4.86% 0.04348 0.045695 0.043103 16,314,528.00
Jan 02 2020 0.043473 -0.001557 -3.46% 0.045111 0.045287 0.043398 12,216,306.00
Jan 01 2020 0.04503 0.00024 0.54% 0.044791 0.045527 0.044642 12,084,135.00
Dec 31 2019 0.04479 -0.000615 -1.35% 0.045341 0.045698 0.044501 17,045,992.00
Dec 30 2019 0.045405 -0.000813 -1.76% 0.046146 0.046777 0.045241 12,201,089.00
Dec 29 2019 0.046218 0.000357 0.78% 0.045846 0.04668 0.045649 11,335,224.00
Dec 28 2019 0.045861 0.000173 0.38% 0.045787 0.046501 0.043961 18,857,944.00
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.