XLMUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.09671 | -0.00239 | -2.41% | 0.09913 | 0.0995 | 0.095 | 167,890,239.00 |
Jun 16 2024 | 0.0991 | 0.0008 | 0.81% | 0.0983 | 0.0995 | 0.0976 | 49,149,379.00 |
Jun 15 2024 | 0.0983 | 0.00159 | 1.64% | 0.09682 | 0.099 | 0.0961 | 43,729,296.00 |
Jun 14 2024 | 0.09671 | -0.00069 | -0.71% | 0.09767 | 0.099 | 0.0941 | 97,530,909.00 |
Jun 13 2024 | 0.0974 | -0.0026 | -2.60% | 0.099897 | 0.10051 | 0.0971 | 77,820,204.00 |
Jun 12 2024 | 0.100 | 0.00321 | 3.32% | 0.0968 | 0.101 | 0.0954 | 98,813,118.00 |
Jun 11 2024 | 0.09679 | -0.00301 | -3.02% | 0.09997 | 0.1004 | 0.09527 | 128,246,172.00 |
Jun 10 2024 | 0.0998 | 0.00 | 0.00% | 0.0998 | 0.1013 | 0.09904 | 57,782,704.00 |
Jun 09 2024 | 0.0998 | 0.00154 | 1.57% | 0.09824 | 0.0999 | 0.0979 | 48,442,066.00 |
Jun 08 2024 | 0.09826 | -0.00212 | -2.11% | 0.09978 | 0.10046 | 0.0965 | 90,943,257.00 |
Jun 07 2024 | 0.10038 | -0.00492 | -4.67% | 0.10523 | 0.1069 | 0.0918 | 196,054,383.00 |
Jun 06 2024 | 0.1053 | -0.00172 | -1.61% | 0.10689 | 0.10709 | 0.10471 | 74,574,821.00 |
Jun 05 2024 | 0.10702 | 0.00074 | 0.70% | 0.106276 | 0.1076 | 0.1058 | 125,158,906.00 |
Jun 04 2024 | 0.10628 | 0.00103 | 0.98% | 0.1053 | 0.107 | 0.1039 | 90,072,693.00 |
Jun 03 2024 | 0.10525 | -0.00006 | -0.06% | 0.10537 | 0.1072 | 0.1045 | 76,663,431.00 |
Jun 02 2024 | 0.10531 | -0.00109 | -1.02% | 0.10638 | 0.107 | 0.1044 | 53,682,552.00 |
Jun 01 2024 | 0.1064 | -0.00012 | -0.11% | 0.10634 | 0.107 | 0.1059 | 32,994,859.00 |
May 31 2024 | 0.10652 | -0.00028 | -0.26% | 0.10679 | 0.10725 | 0.10467 | 89,545,423.00 |
May 30 2024 | 0.1068 | 0.00016 | 0.15% | 0.1067 | 0.1079 | 0.1047 | 107,015,585.00 |
May 29 2024 | 0.10664 | -0.00116 | -1.08% | 0.10789 | 0.1095 | 0.1063 | 98,727,531.00 |
May 28 2024 | 0.1078 | -0.0026 | -2.36% | 0.1106 | 0.1108 | 0.10674 | 111,273,364.00 |
May 27 2024 | 0.1104 | 0.00182 | 1.68% | 0.1086 | 0.1117 | 0.108 | 85,949,292.00 |
May 26 2024 | 0.10858 | -0.00232 | -2.09% | 0.11089 | 0.1115 | 0.10798 | 46,422,327.00 |
May 25 2024 | 0.1109 | 0.0008 | 0.73% | 0.11016 | 0.11173 | 0.1099 | 44,290,724.00 |
May 24 2024 | 0.1101 | 0.00106 | 0.97% | 0.10916 | 0.1107 | 0.1072 | 83,684,476.00 |
May 23 2024 | 0.10904 | -0.00163 | -1.47% | 0.11088 | 0.1116 | 0.10437 | 180,206,071.00 |
May 22 2024 | 0.11067 | -0.00163 | -1.45% | 0.11241 | 0.11267 | 0.1091 | 95,426,077.00 |
May 21 2024 | 0.1123 | 0.00 | 0.00% | 0.11249 | 0.11414 | 0.1112 | 121,798,856.00 |
May 20 2024 | 0.1123 | 0.00687 | 6.52% | 0.10566 | 0.11243 | 0.10447 | 122,758,730.00 |
May 19 2024 | 0.10543 | -0.00257 | -2.38% | 0.1082 | 0.10858 | 0.10519 | 50,662,517.00 |
May 18 2024 | 0.108 | -0.0007 | -0.64% | 0.10859 | 0.10954 | 0.1071 | 56,776,241.00 |
May 17 2024 | 0.1087 | 0.00203 | 1.90% | 0.10676 | 0.1099 | 0.106 | 71,486,228.00 |
May 16 2024 | 0.10667 | -0.00023 | -0.22% | 0.10675 | 0.1089 | 0.1048 | 79,078,776.00 |
May 15 2024 | 0.1069 | 0.00502 | 4.93% | 0.10202 | 0.1072 | 0.10147 | 78,375,451.00 |
May 14 2024 | 0.10188 | -0.0021 | -2.02% | 0.10381 | 0.1045 | 0.1016 | 85,387,552.00 |
May 13 2024 | 0.10398 | -0.00052 | -0.50% | 0.10474 | 0.106 | 0.101 | 74,920,447.00 |
May 12 2024 | 0.1045 | -0.00132 | -1.25% | 0.1058 | 0.1065 | 0.10386 | 41,435,032.00 |
May 11 2024 | 0.10582 | -0.00064 | -0.60% | 0.1065 | 0.1071 | 0.1054 | 39,623,945.00 |
May 10 2024 | 0.10646 | -0.00184 | -1.70% | 0.10823 | 0.1098 | 0.10528 | 77,458,238.00 |
May 09 2024 | 0.1083 | 0.00087 | 0.81% | 0.10684 | 0.10878 | 0.1058 | 84,426,748.00 |
May 08 2024 | 0.10743 | -0.00066 | -0.61% | 0.10823 | 0.1099 | 0.1068 | 83,755,066.00 |
May 07 2024 | 0.10809 | -0.0018 | -1.64% | 0.1101 | 0.11082 | 0.1078 | 102,045,334.00 |
May 06 2024 | 0.10989 | -0.00111 | -1.00% | 0.111 | 0.1137 | 0.1091 | 129,177,498.00 |
May 05 2024 | 0.111 | 0.00006 | 0.05% | 0.11105 | 0.1117 | 0.1091 | 61,096,980.00 |
May 04 2024 | 0.11094 | -0.00081 | -0.72% | 0.11176 | 0.11262 | 0.1103 | 64,749,937.00 |
May 03 2024 | 0.11175 | 0.0013 | 1.18% | 0.11033 | 0.1126 | 0.1088 | 82,635,519.00 |
May 02 2024 | 0.11045 | -0.00071 | -0.64% | 0.1113 | 0.1115 | 0.1069 | 132,896,391.00 |
May 01 2024 | 0.11116 | 0.00317 | 2.94% | 0.10771 | 0.11119 | 0.10309 | 151,898,286.00 |
Apr 30 2024 | 0.10799 | -0.00413 | -3.68% | 0.11186 | 0.1129 | 0.10449 | 172,905,663.00 |
Apr 29 2024 | 0.11212 | 0.00005 | 0.04% | 0.112536 | 0.1137 | 0.1096 | 197,837,000.00 |
Apr 28 2024 | 0.11207 | -0.00241 | -2.11% | 0.11451 | 0.11604 | 0.11193 | 84,383,162.00 |
Apr 27 2024 | 0.11448 | 0.00039 | 0.34% | 0.11398 | 0.11502 | 0.1108 | 85,316,920.00 |
Apr 26 2024 | 0.11409 | 0.00039 | 0.34% | 0.1139 | 0.1153 | 0.1118 | 90,518,342.00 |
Apr 25 2024 | 0.1137 | -0.0006 | -0.52% | 0.11428 | 0.1157 | 0.11149 | 86,346,785.00 |
Apr 24 2024 | 0.1143 | -0.00301 | -2.57% | 0.11751 | 0.1204 | 0.11329 | 164,500,653.00 |
Apr 23 2024 | 0.11731 | -0.00089 | -0.75% | 0.1181 | 0.1189 | 0.1154 | 116,993,904.00 |
Apr 22 2024 | 0.1182 | 0.0043 | 3.78% | 0.11392 | 0.1192 | 0.1135 | 87,664,477.00 |
Apr 21 2024 | 0.1139 | -0.0018 | -1.56% | 0.1154 | 0.1166 | 0.1125 | 80,408,181.00 |
Apr 20 2024 | 0.1157 | 0.0038 | 3.40% | 0.11178 | 0.117 | 0.1107 | 90,381,432.00 |
Apr 19 2024 | 0.1119 | 0.0014 | 1.27% | 0.1103 | 0.1136 | 0.10347 | 156,593,525.00 |
Apr 18 2024 | 0.1105 | 0.0032 | 2.98% | 0.1074 | 0.1111 | 0.1051 | 97,108,204.00 |
Apr 17 2024 | 0.1073 | -0.0022 | -2.01% | 0.1091 | 0.1102 | 0.1047 | 119,449,140.00 |
Apr 16 2024 | 0.1095 | 0.0021 | 1.96% | 0.1073 | 0.1101 | 0.104 | 120,736,311.00 |
Apr 15 2024 | 0.1074 | -0.0034 | -3.07% | 0.1099 | 0.1141 | 0.1038 | 164,004,932.00 |
Apr 14 2024 | 0.1108 | 0.0051 | 4.82% | 0.105205 | 0.1115 | 0.1016 | 285,437,216.00 |
Apr 13 2024 | 0.1057 | -0.0093 | -8.09% | 0.115 | 0.1156 | 0.0913 | 532,081,553.00 |
Apr 12 2024 | 0.115 | -0.015 | -11.54% | 0.1303 | 0.1313 | 0.103 | 430,765,821.00 |
Apr 11 2024 | 0.130 | 0.0003 | 0.23% | 0.1295 | 0.1315 | 0.1282 | 93,502,051.00 |
Apr 10 2024 | 0.1297 | -0.002614 | -1.98% | 0.1318 | 0.1324 | 0.1254 | 160,245,760.00 |
Apr 09 2024 | 0.132314 | -0.001286 | -0.96% | 0.13357 | 0.1369 | 0.1305 | 230,769,246.00 |
Apr 08 2024 | 0.1336 | 0.0042 | 3.25% | 0.12916 | 0.1346 | 0.1275 | 143,028,637.00 |
Apr 07 2024 | 0.1294 | 0.00 | 0.00% | 0.129 | 0.1305 | 0.1279 | 59,660,669.00 |
Apr 06 2024 | 0.1294 | 0.0019 | 1.49% | 0.1272 | 0.130 | 0.1269 | 64,921,410.00 |
Apr 05 2024 | 0.1275 | -0.0014 | -1.09% | 0.12869 | 0.1297 | 0.124 | 134,712,151.00 |
Apr 04 2024 | 0.1289 | 0.0025 | 1.98% | 0.1259 | 0.132 | 0.1242 | 181,353,200.00 |
Apr 03 2024 | 0.1264 | -0.0022 | -1.71% | 0.1287 | 0.1309 | 0.1242 | 221,838,364.00 |
Apr 02 2024 | 0.1286 | -0.0073 | -5.37% | 0.1353 | 0.136 | 0.1271 | 231,535,714.00 |
Apr 01 2024 | 0.1359 | -0.0052 | -3.69% | 0.1409 | 0.1426 | 0.1321 | 235,148,080.00 |
Mar 31 2024 | 0.1411 | 0.0022 | 1.58% | 0.1391 | 0.1414 | 0.13838 | 82,054,567.00 |
Mar 30 2024 | 0.1389 | -0.0037 | -2.59% | 0.1427 | 0.1435 | 0.138 | 136,560,190.00 |
Mar 29 2024 | 0.1426 | 0.0045 | 3.26% | 0.138 | 0.1466 | 0.1371 | 327,938,467.00 |
Mar 28 2024 | 0.1381 | 0.0047 | 3.52% | 0.1337 | 0.1389 | 0.1325 | 172,729,607.00 |
Mar 27 2024 | 0.1334 | -0.0047 | -3.40% | 0.138 | 0.1398 | 0.1321 | 203,827,819.00 |
Mar 26 2024 | 0.1381 | 0.0018 | 1.32% | 0.1366 | 0.14001 | 0.1295 | 197,475,004.00 |
Mar 25 2024 | 0.1363 | 0.001293 | 0.96% | 0.1349 | 0.1395 | 0.134 | 234,343,354.00 |
Mar 24 2024 | 0.135007 | 0.001707 | 1.28% | 0.1328 | 0.1355 | 0.1317 | 114,901,751.00 |
Mar 23 2024 | 0.1333 | 0.0054 | 4.22% | 0.1283 | 0.1367 | 0.1272 | 118,686,826.00 |
Mar 22 2024 | 0.1279 | -0.00536 | -4.02% | 0.1328 | 0.1343 | 0.1254 | 182,628,225.00 |
Mar 21 2024 | 0.13326 | 0.00226 | 1.73% | 0.1305 | 0.1355 | 0.1277 | 235,935,039.00 |
Mar 20 2024 | 0.131 | 0.0098 | 8.09% | 0.1217 | 0.1314 | 0.1171 | 274,244,944.00 |