XLMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.118259 | 0.000133 | 0.11% | 0.118179 | 0.119794 | 0.115 | 535,986.00 |
May 02 2024 | 0.118125 | -0.001967 | -1.64% | 0.119326 | 0.121946 | 0.116225 | 542,109.00 |
May 01 2024 | 0.120093 | 0.000269 | 0.22% | 0.11965 | 0.122975 | 0.116225 | 541,219.00 |
Apr 30 2024 | 0.119824 | -0.000595 | -0.49% | 0.119203 | 0.122051 | 0.110 | 532,911.00 |
Apr 29 2024 | 0.120418 | 0.000113 | 0.09% | 0.119314 | 0.122406 | 0.115915 | 539,458.00 |
Apr 28 2024 | 0.120306 | -0.003898 | -3.14% | 0.122466 | 0.130081 | 0.118143 | 538,380.00 |
Apr 27 2024 | 0.124204 | 0.000327 | 0.26% | 0.122992 | 0.126398 | 0.106115 | 531,226.00 |
Apr 26 2024 | 0.123877 | 0.001845 | 1.51% | 0.121752 | 0.124837 | 0.120608 | 530,086.00 |
Apr 25 2024 | 0.122033 | -0.000856 | -0.70% | 0.122888 | 0.123669 | 0.117041 | 536,676.00 |
Apr 24 2024 | 0.122888 | -0.001083 | -0.87% | 0.123997 | 0.127114 | 0.121585 | 538,435.00 |
Apr 23 2024 | 0.123971 | -0.000447 | -0.36% | 0.123842 | 0.126631 | 0.119532 | 538,078.00 |
Apr 22 2024 | 0.124419 | 0.004042 | 3.36% | 0.120371 | 0.128682 | 0.118609 | 542,125.00 |
Apr 21 2024 | 0.120377 | -0.002199 | -1.79% | 0.122869 | 0.126972 | 0.119 | 534,355.00 |
Apr 20 2024 | 0.122575 | 0.003441 | 2.89% | 0.119142 | 0.128232 | 0.116494 | 537,424.00 |
Apr 19 2024 | 0.119135 | 0.001411 | 1.20% | 0.117797 | 0.123924 | 0.113251 | 543,172.00 |
Apr 18 2024 | 0.117724 | 0.001727 | 1.49% | 0.11543 | 0.119698 | 0.1098 | 540,147.00 |
Apr 17 2024 | 0.115997 | -0.000275 | -0.24% | 0.116096 | 0.117539 | 0.112181 | 545,430.00 |
Apr 16 2024 | 0.116272 | -0.00044 | -0.38% | 0.116722 | 0.122534 | 0.109748 | 516,426.00 |
Apr 15 2024 | 0.116712 | 0.000117 | 0.10% | 0.116856 | 0.121404 | 0.108643 | 548,281.00 |
Apr 14 2024 | 0.116594 | 0.004371 | 3.89% | 0.112247 | 0.120183 | 0.107434 | 554,134.00 |
Apr 13 2024 | 0.112224 | -0.006373 | -5.37% | 0.118126 | 0.122836 | 0.098682 | 548,604.00 |
Apr 12 2024 | 0.118596 | -0.015278 | -11.41% | 0.133953 | 0.134248 | 0.10628 | 557,964.00 |
Apr 11 2024 | 0.133874 | 0.000345 | 0.26% | 0.133397 | 0.13501 | 0.130 | 553,351.00 |
Apr 10 2024 | 0.133529 | -0.003399 | -2.48% | 0.137151 | 0.138536 | 0.130 | 536,940.00 |
Apr 09 2024 | 0.136928 | 0.001896 | 1.40% | 0.134883 | 0.141621 | 0.130 | 547,509.00 |
Apr 08 2024 | 0.135032 | 0.002368 | 1.79% | 0.13268 | 0.14161 | 0.127091 | 546,076.00 |
Apr 07 2024 | 0.132664 | 0.000277 | 0.21% | 0.131869 | 0.137648 | 0.127092 | 541,034.00 |
Apr 06 2024 | 0.132386 | 0.002097 | 1.61% | 0.131546 | 0.134854 | 0.127091 | 533,140.00 |
Apr 05 2024 | 0.13029 | -0.001938 | -1.47% | 0.132759 | 0.136713 | 0.120 | 527,821.00 |
Apr 04 2024 | 0.132228 | 0.000718 | 0.55% | 0.13117 | 0.137513 | 0.127093 | 550,936.00 |
Apr 03 2024 | 0.13151 | -0.002162 | -1.62% | 0.133668 | 0.138422 | 0.127093 | 525,976.00 |
Apr 02 2024 | 0.133672 | -0.005851 | -4.19% | 0.136836 | 0.141621 | 0.120 | 547,891.00 |
Apr 01 2024 | 0.139523 | -0.003785 | -2.64% | 0.142883 | 0.150519 | 0.132679 | 540,632.00 |
Mar 31 2024 | 0.143307 | -0.002746 | -1.88% | 0.146283 | 0.146554 | 0.140 | 543,730.00 |
Mar 30 2024 | 0.146054 | -0.000543 | -0.37% | 0.146576 | 0.148789 | 0.141054 | 546,230.00 |
Mar 29 2024 | 0.146596 | 0.003633 | 2.54% | 0.142861 | 0.154 | 0.135189 | 548,529.00 |
Mar 28 2024 | 0.142963 | 0.004568 | 3.30% | 0.138412 | 0.146283 | 0.137481 | 533,760.00 |
Mar 27 2024 | 0.138395 | -0.002018 | -1.44% | 0.140462 | 0.146998 | 0.136907 | 475,581.00 |
Mar 26 2024 | 0.140413 | 0.00018 | 0.13% | 0.140128 | 0.158103 | 0.134189 | 612,473.00 |
Mar 25 2024 | 0.140233 | 0.002451 | 1.78% | 0.137715 | 0.147691 | 0.136 | 548,367.00 |
Mar 24 2024 | 0.137782 | -0.000591 | -0.43% | 0.138404 | 0.139771 | 0.1358 | 542,790.00 |
Mar 23 2024 | 0.138373 | 0.007558 | 5.78% | 0.130759 | 0.144795 | 0.130535 | 535,819.00 |
Mar 22 2024 | 0.130815 | -0.004741 | -3.50% | 0.135584 | 0.136261 | 0.130093 | 550,982.00 |
Mar 21 2024 | 0.135556 | 0.001808 | 1.35% | 0.133751 | 0.139828 | 0.129342 | 546,335.00 |
Mar 20 2024 | 0.133748 | 0.008469 | 6.76% | 0.125121 | 0.1342 | 0.122558 | 536,487.00 |
Mar 19 2024 | 0.125279 | -0.014408 | -10.31% | 0.139792 | 0.13988 | 0.120 | 578,750.00 |
Mar 18 2024 | 0.139687 | 0.002489 | 1.81% | 0.137211 | 0.141942 | 0.128 | 546,342.00 |
Mar 17 2024 | 0.137198 | 0.003449 | 2.58% | 0.133796 | 0.140382 | 0.131 | 555,664.00 |
Mar 16 2024 | 0.133749 | -0.005917 | -4.24% | 0.139872 | 0.149019 | 0.133333 | 516,945.00 |
Mar 15 2024 | 0.139666 | -0.007523 | -5.11% | 0.147414 | 0.147467 | 0.133 | 547,656.00 |
Mar 14 2024 | 0.147189 | -0.006065 | -3.96% | 0.153252 | 0.156414 | 0.142556 | 539,050.00 |
Mar 13 2024 | 0.153254 | 0.001888 | 1.25% | 0.150648 | 0.159593 | 0.144 | 549,294.00 |
Mar 12 2024 | 0.151366 | -0.00721 | -4.55% | 0.157547 | 0.165 | 0.143 | 556,465.00 |
Mar 11 2024 | 0.158576 | 0.016306 | 11.46% | 0.142391 | 0.165 | 0.13951 | 537,672.00 |
Mar 10 2024 | 0.142271 | -0.001235 | -0.86% | 0.143482 | 0.147744 | 0.135 | 547,545.00 |
Mar 09 2024 | 0.143506 | 0.000057 | 0.04% | 0.142359 | 0.151797 | 0.135 | 542,184.00 |
Mar 08 2024 | 0.143449 | 0.000742 | 0.52% | 0.141785 | 0.153034 | 0.133 | 543,915.00 |
Mar 07 2024 | 0.142707 | 0.003894 | 2.81% | 0.140512 | 0.145571 | 0.134968 | 536,029.00 |
Mar 06 2024 | 0.138813 | 0.008359 | 6.41% | 0.13273 | 0.146001 | 0.12851 | 554,644.00 |
Mar 05 2024 | 0.130454 | -0.016662 | -11.33% | 0.14754 | 0.15704 | 0.12611 | 556,733.00 |
Mar 04 2024 | 0.147115 | 0.008755 | 6.33% | 0.136129 | 0.15852 | 0.135419 | 560,095.00 |
Mar 03 2024 | 0.13836 | 0.000056 | 0.04% | 0.138107 | 0.1425 | 0.129 | 541,746.00 |
Mar 02 2024 | 0.138304 | 0.011421 | 9.00% | 0.126847 | 0.142222 | 0.1258 | 575,926.00 |
Mar 01 2024 | 0.126883 | 0.003053 | 2.47% | 0.124108 | 0.127999 | 0.11722 | 544,574.00 |
Feb 29 2024 | 0.12383 | 0.001984 | 1.63% | 0.121553 | 0.129 | 0.11237 | 543,002.00 |
Feb 28 2024 | 0.121846 | -0.001563 | -1.27% | 0.123837 | 0.127 | 0.1165 | 549,795.00 |
Feb 27 2024 | 0.123409 | 0.005654 | 4.80% | 0.117662 | 0.127 | 0.11693 | 549,762.00 |
Feb 26 2024 | 0.117755 | 0.000347 | 0.30% | 0.117211 | 0.118384 | 0.115874 | 539,937.00 |
Feb 25 2024 | 0.117407 | -0.000385 | -0.33% | 0.117866 | 0.118187 | 0.116135 | 541,160.00 |
Feb 24 2024 | 0.117792 | 0.000646 | 0.55% | 0.117477 | 0.1211 | 0.11512 | 547,764.00 |
Feb 23 2024 | 0.117146 | 0.00096 | 0.83% | 0.11622 | 0.1185 | 0.114829 | 528,135.00 |
Feb 22 2024 | 0.116187 | 0.000221 | 0.19% | 0.11602 | 0.118649 | 0.11464 | 548,450.00 |
Feb 21 2024 | 0.115965 | -0.002934 | -2.47% | 0.118796 | 0.12048 | 0.113377 | 545,011.00 |
Feb 20 2024 | 0.118899 | 0.000758 | 0.64% | 0.118135 | 0.122211 | 0.114673 | 535,222.00 |
Feb 19 2024 | 0.118141 | 0.001436 | 1.23% | 0.116659 | 0.122211 | 0.1156 | 537,134.00 |
Feb 18 2024 | 0.116705 | 0.00255 | 2.23% | 0.114452 | 0.121837 | 0.114062 | 544,597.00 |
Feb 17 2024 | 0.114155 | -0.0017 | -1.47% | 0.115784 | 0.116607 | 0.1117 | 549,132.00 |
Feb 16 2024 | 0.115856 | -0.002883 | -2.43% | 0.117208 | 0.121884 | 0.1102 | 591,781.00 |
Feb 15 2024 | 0.118738 | 0.003259 | 2.82% | 0.115277 | 0.121001 | 0.11469 | 576,532.00 |
Feb 14 2024 | 0.115479 | 0.001582 | 1.39% | 0.113758 | 0.116305 | 0.112334 | 530,745.00 |
Feb 13 2024 | 0.113897 | -0.000952 | -0.83% | 0.114228 | 0.11835 | 0.1107 | 539,882.00 |
Feb 12 2024 | 0.114849 | -0.001822 | -1.56% | 0.116716 | 0.1185 | 0.111854 | 538,328.00 |
Feb 11 2024 | 0.116671 | -0.000245 | -0.21% | 0.116848 | 0.117218 | 0.114256 | 541,211.00 |
Feb 10 2024 | 0.116916 | -0.000425 | -0.36% | 0.117298 | 0.119091 | 0.1155 | 538,658.00 |
Feb 09 2024 | 0.117342 | 0.001254 | 1.08% | 0.116002 | 0.117999 | 0.115465 | 541,078.00 |
Feb 08 2024 | 0.116088 | 0.002258 | 1.98% | 0.115059 | 0.116698 | 0.114209 | 531,846.00 |
Feb 07 2024 | 0.113829 | -0.00093 | -0.81% | 0.115018 | 0.116214 | 0.1117 | 536,125.00 |
Feb 06 2024 | 0.114759 | -0.000802 | -0.69% | 0.115424 | 0.116021 | 0.113767 | 535,860.00 |
Feb 05 2024 | 0.115561 | -0.000135 | -0.12% | 0.1157 | 0.116816 | 0.112801 | 541,598.00 |
Feb 04 2024 | 0.115696 | -0.001791 | -1.52% | 0.117828 | 0.119153 | 0.11421 | 525,178.00 |
Feb 03 2024 | 0.117487 | -0.000575 | -0.49% | 0.117282 | 0.119699 | 0.114387 | 530,238.00 |