Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.105038 | -0.000318 | -0.30% | 0.105248 | 0.106091 | 0.101607 | 64,497,680.00 |
| Jul 20 2024 | 0.105356 | -0.000106 | -0.10% | 0.105127 | 0.106995 | 0.104006 | 60,276,913.00 |
| Jul 19 2024 | 0.105462 | 0.002217 | 2.15% | 0.103285 | 0.105582 | 0.100854 | 76,354,741.00 |
| Jul 18 2024 | 0.103245 | -0.006899 | -6.26% | 0.110441 | 0.1112 | 0.101209 | 113,094,066.00 |
| Jul 17 2024 | 0.110144 | 0.003301 | 3.09% | 0.106726 | 0.112427 | 0.10614 | 181,659,784.00 |
| Jul 16 2024 | 0.106843 | 0.001954 | 1.86% | 0.104575 | 0.109297 | 0.101131 | 185,066,758.00 |
| Jul 15 2024 | 0.104889 | 0.00018 | 0.17% | 0.104649 | 0.105827 | 0.102477 | 133,554,020.00 |
| Jul 14 2024 | 0.104709 | 0.002223 | 2.17% | 0.102308 | 0.106998 | 0.099549 | 65,897,458.00 |
| Jul 13 2024 | 0.102486 | 0.011302 | 12.39% | 0.091476 | 0.106075 | 0.091372 | 193,145,872.00 |
| Jul 12 2024 | 0.091184 | 0.002441 | 2.75% | 0.088609 | 0.092539 | 0.088173 | 112,632,114.00 |
| Jul 11 2024 | 0.088743 | 0.001175 | 1.34% | 0.087542 | 0.090414 | 0.086913 | 49,471,944.00 |
| Jul 10 2024 | 0.087568 | -0.000411 | -0.47% | 0.08793 | 0.089293 | 0.086705 | 53,518,600.00 |
| Jul 09 2024 | 0.087979 | 0.00258 | 3.02% | 0.085387 | 0.088309 | 0.085124 | 63,473,231.00 |
| Jul 08 2024 | 0.085399 | 0.001771 | 2.12% | 0.083888 | 0.08728 | 0.080559 | 98,273,688.00 |
| Jul 07 2024 | 0.083628 | -0.006763 | -7.48% | 0.090373 | 0.090551 | 0.083458 | 51,184,692.00 |
| Jul 06 2024 | 0.090391 | 0.004842 | 5.66% | 0.085276 | 0.09087 | 0.085035 | 56,115,526.00 |
| Jul 05 2024 | 0.085549 | -0.001819 | -2.08% | 0.086385 | 0.086792 | 0.076829 | 195,360,889.00 |
| Jul 04 2024 | 0.087368 | -0.002938 | -3.25% | 0.090368 | 0.090636 | 0.086151 | 129,132,842.00 |
| Jul 03 2024 | 0.090306 | -0.003026 | -3.24% | 0.09359 | 0.093609 | 0.089175 | 80,627,955.00 |
| Jul 02 2024 | 0.093332 | 0.00196 | 2.15% | 0.091475 | 0.094173 | 0.091413 | 56,612,327.00 |
| Jul 01 2024 | 0.091372 | 0.000351 | 0.39% | 0.09217 | 0.09273 | 0.090415 | 86,690,024.00 |
| Jun 30 2024 | 0.091021 | 0.001079 | 1.20% | 0.089976 | 0.09169 | 0.089216 | 41,464,023.00 |
| Jun 29 2024 | 0.089942 | -0.000884 | -0.97% | 0.090866 | 0.091842 | 0.089834 | 29,244,190.00 |
| Jun 28 2024 | 0.090826 | -0.000504 | -0.55% | 0.091247 | 0.093075 | 0.090679 | 50,642,869.00 |
| Jun 27 2024 | 0.09133 | 0.001158 | 1.28% | 0.089926 | 0.091529 | 0.088619 | 45,982,167.00 |
| Jun 26 2024 | 0.090172 | -0.001601 | -1.74% | 0.09176 | 0.092521 | 0.089547 | 42,205,785.00 |
| Jun 25 2024 | 0.091773 | 0.002553 | 2.86% | 0.08961 | 0.093066 | 0.089145 | 63,316,554.00 |
| Jun 24 2024 | 0.08922 | -0.000326 | -0.36% | 0.089521 | 0.089725 | 0.0851 | 82,251,952.00 |
| Jun 23 2024 | 0.089546 | -0.001358 | -1.49% | 0.090831 | 0.091954 | 0.088929 | 31,721,541.00 |
| Jun 22 2024 | 0.090904 | -0.001137 | -1.24% | 0.091982 | 0.092021 | 0.090603 | 24,765,356.00 |
| Jun 21 2024 | 0.092041 | -0.001871 | -1.99% | 0.093866 | 0.094406 | 0.091062 | 71,330,363.00 |
| Jun 20 2024 | 0.093912 | 0.000716 | 0.77% | 0.09316 | 0.095455 | 0.092814 | 64,102,875.00 |
| Jun 19 2024 | 0.093196 | 0.002123 | 2.33% | 0.09109 | 0.094259 | 0.090656 | 62,787,869.00 |
| Jun 18 2024 | 0.091073 | -0.005719 | -5.91% | 0.097027 | 0.097036 | 0.087871 | 130,825,228.00 |
| Jun 17 2024 | 0.096792 | -0.002112 | -2.14% | 0.099092 | 0.099409 | 0.09513 | 109,110,300.00 |
| Jun 16 2024 | 0.098904 | 0.000707 | 0.72% | 0.098201 | 0.099234 | 0.097581 | 29,655,250.00 |
| Jun 15 2024 | 0.098197 | 0.001399 | 1.45% | 0.096725 | 0.098885 | 0.096202 | 35,278,724.00 |
| Jun 14 2024 | 0.096798 | -0.00071 | -0.73% | 0.097779 | 0.098918 | 0.094293 | 65,864,201.00 |
| Jun 13 2024 | 0.097508 | -0.002489 | -2.49% | 0.099901 | 0.100269 | 0.09307 | 47,897,761.00 |
| Jun 12 2024 | 0.099997 | 0.003137 | 3.24% | 0.096798 | 0.101013 | 0.095425 | 76,401,089.00 |
| Jun 11 2024 | 0.09686 | -0.00312 | -3.12% | 0.099955 | 0.10025 | 0.095599 | 62,471,657.00 |
| Jun 10 2024 | 0.09998 | 0.000129 | 0.13% | 0.099827 | 0.101267 | 0.099104 | 59,161,616.00 |
| Jun 09 2024 | 0.099851 | 0.001551 | 1.58% | 0.0982 | 0.099888 | 0.098045 | 27,376,074.00 |
| Jun 08 2024 | 0.0983 | -0.002097 | -2.09% | 0.099737 | 0.100142 | 0.09655 | 40,677,601.00 |
| Jun 07 2024 | 0.100397 | -0.005004 | -4.75% | 0.105186 | 0.10678 | 0.093814 | 83,709,413.00 |
| Jun 06 2024 | 0.105401 | -0.00163 | -1.52% | 0.106883 | 0.106998 | 0.104777 | 44,311,357.00 |
| Jun 05 2024 | 0.107031 | 0.000581 | 0.55% | 0.107 | 0.107565 | 0.10588 | 85,800,992.00 |
| Jun 04 2024 | 0.10645 | 0.001088 | 1.03% | 0.105349 | 0.106875 | 0.104 | 52,950,454.00 |
| Jun 03 2024 | 0.105362 | 0.000107 | 0.10% | 0.10532 | 0.107065 | 0.104428 | 42,390,726.00 |
| Jun 02 2024 | 0.105255 | -0.001044 | -0.98% | 0.106322 | 0.106694 | 0.10439 | 30,728,748.00 |
| Jun 01 2024 | 0.106299 | -0.0002 | -0.19% | 0.106255 | 0.106827 | 0.105975 | 21,407,165.00 |
| May 31 2024 | 0.106499 | -0.000343 | -0.32% | 0.106519 | 0.107165 | 0.104635 | 56,534,131.00 |
| May 30 2024 | 0.106842 | 0.000316 | 0.30% | 0.106579 | 0.107774 | 0.104632 | 61,908,607.00 |
| May 29 2024 | 0.106526 | -0.001198 | -1.11% | 0.107817 | 0.109343 | 0.106365 | 48,953,759.00 |
| May 28 2024 | 0.107724 | -0.002709 | -2.45% | 0.110423 | 0.11069 | 0.106601 | 69,012,835.00 |
| May 27 2024 | 0.110433 | 0.00183 | 1.69% | 0.108635 | 0.111495 | 0.108009 | 64,637,520.00 |
| May 26 2024 | 0.108603 | -0.002231 | -2.01% | 0.110898 | 0.111461 | 0.10793 | 28,509,653.00 |
| May 25 2024 | 0.110834 | 0.000622 | 0.56% | 0.110151 | 0.111729 | 0.110032 | 24,340,830.00 |
| May 24 2024 | 0.110212 | 0.001193 | 1.09% | 0.108777 | 0.110617 | 0.107271 | 58,279,057.00 |
| May 23 2024 | 0.109019 | -0.001594 | -1.44% | 0.110787 | 0.111541 | 0.104871 | 88,049,918.00 |
| May 22 2024 | 0.110613 | -0.001514 | -1.35% | 0.112319 | 0.112565 | 0.1092 | 51,631,148.00 |
| May 21 2024 | 0.112127 | -0.000266 | -0.24% | 0.112517 | 0.114097 | 0.11141 | 75,023,429.00 |
| May 20 2024 | 0.112393 | 0.006935 | 6.58% | 0.105683 | 0.112424 | 0.10453 | 84,850,519.00 |
| May 19 2024 | 0.105458 | -0.00265 | -2.45% | 0.108017 | 0.1086 | 0.105272 | 25,320,157.00 |
| May 18 2024 | 0.108108 | -0.000673 | -0.62% | 0.108604 | 0.109521 | 0.10738 | 20,975,768.00 |
| May 17 2024 | 0.108781 | 0.002104 | 1.97% | 0.106768 | 0.109851 | 0.106056 | 46,513,335.00 |
| May 16 2024 | 0.106677 | -0.000189 | -0.18% | 0.106811 | 0.107982 | 0.104909 | 50,488,192.00 |
| May 15 2024 | 0.106866 | 0.005019 | 4.93% | 0.10199 | 0.107267 | 0.1015 | 45,248,212.00 |
| May 14 2024 | 0.101847 | -0.002054 | -1.98% | 0.103833 | 0.104467 | 0.101625 | 44,712,638.00 |
| May 13 2024 | 0.103901 | -0.000741 | -0.71% | 0.10488 | 0.105931 | 0.100992 | 35,515,781.00 |
| May 12 2024 | 0.104642 | -0.001148 | -1.09% | 0.105794 | 0.106272 | 0.103852 | 19,003,200.00 |
| May 11 2024 | 0.10579 | -0.000565 | -0.53% | 0.106483 | 0.107085 | 0.105405 | 22,542,165.00 |
| May 10 2024 | 0.106355 | -0.001925 | -1.78% | 0.10825 | 0.109782 | 0.105247 | 41,920,592.00 |
| May 09 2024 | 0.10828 | 0.000849 | 0.79% | 0.106853 | 0.108749 | 0.105813 | 41,188,872.00 |
| May 08 2024 | 0.107431 | -0.000761 | -0.70% | 0.108272 | 0.109784 | 0.106804 | 49,646,972.00 |
| May 07 2024 | 0.108192 | -0.001706 | -1.55% | 0.109882 | 0.11083 | 0.107871 | 69,744,464.00 |
| May 06 2024 | 0.109898 | -0.001013 | -0.91% | 0.111056 | 0.113646 | 0.10927 | 105,247,633.00 |
| May 05 2024 | 0.110911 | -0.000032 | -0.03% | 0.11096 | 0.111278 | 0.109338 | 38,472,270.00 |
| May 04 2024 | 0.110943 | -0.000846 | -0.76% | 0.111794 | 0.112641 | 0.110677 | 42,351,297.00 |
| May 03 2024 | 0.111789 | 0.001411 | 1.28% | 0.110306 | 0.112581 | 0.108817 | 56,491,738.00 |
| May 02 2024 | 0.110378 | -0.000628 | -0.57% | 0.111132 | 0.111275 | 0.106956 | 68,511,918.00 |
| May 01 2024 | 0.111006 | 0.003072 | 2.85% | 0.107749 | 0.111064 | 0.102985 | 97,007,047.00 |
| Apr 30 2024 | 0.107934 | -0.004108 | -3.67% | 0.111781 | 0.11284 | 0.104412 | 98,013,170.00 |
| Apr 29 2024 | 0.112042 | -0.000335 | -0.30% | 0.1122 | 0.113647 | 0.109715 | 113,232,200.00 |
| Apr 28 2024 | 0.112377 | -0.002071 | -1.81% | 0.114394 | 0.115892 | 0.112 | 43,892,040.00 |
| Apr 27 2024 | 0.114448 | 0.000319 | 0.28% | 0.114092 | 0.114858 | 0.111315 | 48,125,475.00 |
| Apr 26 2024 | 0.114129 | 0.000423 | 0.37% | 0.113852 | 0.115128 | 0.111909 | 57,004,099.00 |
| Apr 25 2024 | 0.113706 | -0.000585 | -0.51% | 0.114235 | 0.115555 | 0.111422 | 73,274,583.00 |
| Apr 24 2024 | 0.114291 | -0.003243 | -2.76% | 0.117613 | 0.120375 | 0.113257 | 90,260,167.00 |
| Apr 23 2024 | 0.117534 | -0.000653 | -0.55% | 0.118161 | 0.1188 | 0.11548 | 56,572,236.00 |
