XLMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.106313 | -0.001551 | -1.44% | 0.106658 | 0.106897 | 0.10608 | 381,809.00 |
May 30 2024 | 0.107864 | 0.00 | 0.00% | 0.107864 | 0.107864 | 0.107864 | 0.00 |
May 29 2024 | 0.107864 | 0.00 | 0.00% | 0.107864 | 0.107864 | 0.107864 | 0.00 |
May 28 2024 | 0.107864 | -0.002654 | -2.40% | 0.110527 | 0.110731 | 0.106867 | 1,233,436.00 |
May 27 2024 | 0.110518 | 0.001864 | 1.72% | 0.108646 | 0.111545 | 0.108083 | 738,541.00 |
May 26 2024 | 0.108654 | -0.002285 | -2.06% | 0.110871 | 0.111358 | 0.108096 | 1,067,842.00 |
May 25 2024 | 0.110939 | 0.000693 | 0.63% | 0.110161 | 0.111722 | 0.110077 | 1,015,077.00 |
May 24 2024 | 0.110246 | -0.000507 | -0.46% | 0.108848 | 0.110633 | 0.107303 | 1,245,594.00 |
May 23 2024 | 0.110753 | 0.000168 | 0.15% | 0.110832 | 0.111517 | 0.110203 | 332,916.00 |
May 22 2024 | 0.110585 | -0.001721 | -1.53% | 0.112427 | 0.112427 | 0.109161 | 802,072.00 |
May 21 2024 | 0.112306 | -0.00006 | -0.05% | 0.112471 | 0.11418 | 0.111489 | 707,152.00 |
May 20 2024 | 0.112366 | 0.006814 | 6.46% | 0.105657 | 0.112366 | 0.104637 | 498,463.00 |
May 19 2024 | 0.105552 | -0.002462 | -2.28% | 0.107954 | 0.108476 | 0.105279 | 368,027.00 |
May 18 2024 | 0.108014 | -0.000756 | -0.70% | 0.108602 | 0.109445 | 0.107439 | 402,513.00 |
May 17 2024 | 0.10877 | 0.002116 | 1.98% | 0.106736 | 0.109693 | 0.106188 | 509,645.00 |
May 16 2024 | 0.106654 | -0.000135 | -0.13% | 0.106775 | 0.107948 | 0.105079 | 566,440.00 |
May 15 2024 | 0.106789 | 0.004893 | 4.80% | 0.102011 | 0.107135 | 0.101565 | 515,565.00 |
May 14 2024 | 0.101896 | -0.002013 | -1.94% | 0.103779 | 0.104438 | 0.10174 | 528,110.00 |
May 13 2024 | 0.103909 | -0.001839 | -1.74% | 0.104953 | 0.105712 | 0.101069 | 547,634.00 |
May 12 2024 | 0.105748 | 0.00 | 0.00% | 0.105748 | 0.105748 | 0.105748 | 0.00 |
May 11 2024 | 0.105748 | -0.000521 | -0.49% | 0.106291 | 0.107029 | 0.105574 | 452,664.00 |
May 10 2024 | 0.106269 | -0.002174 | -2.00% | 0.108235 | 0.109743 | 0.105398 | 494,807.00 |
May 09 2024 | 0.108443 | 0.001041 | 0.97% | 0.106886 | 0.108686 | 0.105994 | 497,114.00 |
May 08 2024 | 0.107402 | -0.002363 | -2.15% | 0.10826 | 0.109729 | 0.106956 | 495,090.00 |
May 07 2024 | 0.109765 | 0.00 | 0.00% | 0.109765 | 0.109765 | 0.109765 | 0.00 |
May 06 2024 | 0.109765 | -0.002515 | -2.24% | 0.111067 | 0.112974 | 0.109731 | 215,161.00 |
May 05 2024 | 0.11228 | 0.00 | 0.00% | 0.11228 | 0.11228 | 0.11228 | 0.00 |
May 04 2024 | 0.11228 | 0.00 | 0.00% | 0.11228 | 0.11228 | 0.11228 | 0.00 |
May 03 2024 | 0.11228 | 0.00 | 0.00% | 0.11228 | 0.11228 | 0.11228 | 0.00 |
May 02 2024 | 0.11228 | 0.00 | 0.00% | 0.11228 | 0.11228 | 0.11228 | 0.00 |
May 01 2024 | 0.11228 | 0.00 | 0.00% | 0.11228 | 0.11228 | 0.11228 | 0.00 |
Apr 30 2024 | 0.11228 | 0.00 | 0.00% | 0.11228 | 0.11228 | 0.11228 | 0.00 |
Apr 29 2024 | 0.11228 | 0.00 | 0.00% | 0.11228 | 0.11228 | 0.11228 | 0.00 |
Apr 28 2024 | 0.11228 | -0.005077 | -4.33% | 0.114532 | 0.115253 | 0.111997 | 516,329.00 |
Apr 27 2024 | 0.117357 | 0.00 | 0.00% | 0.117357 | 0.117357 | 0.117357 | 0.00 |
Apr 26 2024 | 0.117357 | 0.00 | 0.00% | 0.117357 | 0.117357 | 0.117357 | 0.00 |
Apr 25 2024 | 0.117357 | 0.00 | 0.00% | 0.117357 | 0.117357 | 0.117357 | 0.00 |
Apr 24 2024 | 0.117357 | 0.00 | 0.00% | 0.117357 | 0.117357 | 0.117357 | 0.00 |
Apr 23 2024 | 0.117357 | -0.000831 | -0.70% | 0.118089 | 0.118682 | 0.115499 | 333,443.00 |
Apr 22 2024 | 0.118188 | 0.006322 | 5.65% | 0.113906 | 0.119028 | 0.113762 | 300,992.00 |
Apr 21 2024 | 0.111866 | 0.00 | 0.00% | 0.111866 | 0.111866 | 0.111866 | 0.00 |
Apr 20 2024 | 0.111866 | 0.00 | 0.00% | 0.111866 | 0.111866 | 0.111866 | 0.00 |
Apr 19 2024 | 0.111866 | 0.001401 | 1.27% | 0.110339 | 0.112952 | 0.103444 | 453,194.00 |
Apr 18 2024 | 0.110465 | -0.000127 | -0.11% | 0.107407 | 0.110986 | 0.105133 | 303,515.00 |
Apr 17 2024 | 0.110592 | 0.00 | 0.00% | 0.110592 | 0.110592 | 0.110592 | 0.00 |
Apr 16 2024 | 0.110592 | 0.00 | 0.00% | 0.110592 | 0.110592 | 0.110592 | 0.00 |
Apr 15 2024 | 0.110592 | 0.00 | 0.00% | 0.110592 | 0.110592 | 0.110592 | 0.00 |
Apr 14 2024 | 0.110592 | -0.018955 | -14.63% | 0.105168 | 0.111305 | 0.102875 | 117,816.00 |
Apr 13 2024 | 0.129547 | 0.00 | 0.00% | 0.129547 | 0.129547 | 0.129547 | 0.00 |
Apr 12 2024 | 0.129547 | 0.00 | 0.00% | 0.129547 | 0.129547 | 0.129547 | 0.00 |
Apr 11 2024 | 0.129547 | 0.00 | 0.00% | 0.129547 | 0.129547 | 0.129547 | 0.00 |
Apr 10 2024 | 0.129547 | -0.003844 | -2.88% | 0.131612 | 0.132219 | 0.128092 | 208,425.00 |
Apr 09 2024 | 0.133391 | 0.00 | 0.00% | 0.133391 | 0.133391 | 0.133391 | 0.00 |
Apr 08 2024 | 0.133391 | 0.00413 | 3.20% | 0.129122 | 0.134377 | 0.127676 | 509,734.00 |
Apr 07 2024 | 0.129261 | 0.000215 | 0.17% | 0.129111 | 0.130248 | 0.127995 | 420,091.00 |
Apr 06 2024 | 0.129046 | 0.001599 | 1.25% | 0.127264 | 0.129827 | 0.126952 | 695,490.00 |
Apr 05 2024 | 0.127447 | -0.001422 | -1.10% | 0.12867 | 0.129578 | 0.12409 | 762,200.00 |
Apr 04 2024 | 0.128869 | 0.002594 | 2.05% | 0.125854 | 0.131569 | 0.12513 | 501,133.00 |
Apr 03 2024 | 0.126275 | -0.002338 | -1.82% | 0.128675 | 0.130767 | 0.124462 | 788,021.00 |
Apr 02 2024 | 0.128613 | -0.009544 | -6.91% | 0.135424 | 0.13594 | 0.127207 | 955,518.00 |
Apr 01 2024 | 0.138157 | 0.00 | 0.00% | 0.138157 | 0.138157 | 0.138157 | 0.00 |
Mar 31 2024 | 0.138157 | 0.00 | 0.00% | 0.138157 | 0.138157 | 0.138157 | 0.00 |
Mar 30 2024 | 0.138157 | 0.00 | 0.00% | 0.138157 | 0.138157 | 0.138157 | 0.00 |
Mar 29 2024 | 0.138157 | 0.00 | 0.00% | 0.138157 | 0.138157 | 0.138157 | 0.00 |
Mar 28 2024 | 0.138157 | 0.00 | 0.00% | 0.138157 | 0.138157 | 0.138157 | 0.00 |
Mar 27 2024 | 0.138157 | 0.00 | 0.00% | 0.138157 | 0.138157 | 0.138157 | 0.00 |
Mar 26 2024 | 0.138157 | 0.005374 | 4.05% | 0.136698 | 0.139064 | 0.135646 | 555,656.00 |
Mar 25 2024 | 0.132783 | 0.00 | 0.00% | 0.132783 | 0.132783 | 0.132783 | 0.00 |
Mar 24 2024 | 0.132783 | 0.00 | 0.00% | 0.132783 | 0.132783 | 0.132783 | 0.00 |
Mar 23 2024 | 0.132783 | 0.004883 | 3.82% | 0.127986 | 0.136487 | 0.127684 | 1,267,331.00 |
Mar 22 2024 | 0.1279 | -0.004631 | -3.49% | 0.132795 | 0.13398 | 0.125561 | 2,466,908.00 |
Mar 21 2024 | 0.132531 | 0.00171 | 1.31% | 0.13058 | 0.132736 | 0.127805 | 793,916.00 |
Mar 20 2024 | 0.130821 | 0.010007 | 8.28% | 0.121427 | 0.131326 | 0.117163 | 2,012,923.00 |
Mar 19 2024 | 0.120814 | -0.014484 | -10.71% | 0.13465 | 0.13474 | 0.118661 | 2,201,896.00 |
Mar 18 2024 | 0.135298 | 0.003149 | 2.38% | 0.131823 | 0.137726 | 0.12496 | 1,938,714.00 |
Mar 17 2024 | 0.132149 | 0.002827 | 2.19% | 0.130117 | 0.133152 | 0.124214 | 1,894,549.00 |
Mar 16 2024 | 0.129322 | -0.00748 | -5.47% | 0.136775 | 0.143031 | 0.126856 | 1,858,473.00 |
Mar 15 2024 | 0.136802 | -0.007795 | -5.39% | 0.144598 | 0.145486 | 0.127013 | 2,228,429.00 |
Mar 14 2024 | 0.144597 | -0.006328 | -4.19% | 0.150846 | 0.152394 | 0.137909 | 1,470,382.00 |
Mar 13 2024 | 0.150925 | 0.001484 | 0.99% | 0.148811 | 0.153468 | 0.146461 | 538,999.00 |
Mar 12 2024 | 0.149441 | -0.007524 | -4.79% | 0.157506 | 0.159204 | 0.14326 | 540,113.00 |
Mar 11 2024 | 0.156965 | 0.017246 | 12.34% | 0.139727 | 0.162394 | 0.134568 | 1,108,234.00 |
Mar 10 2024 | 0.139719 | -0.002288 | -1.61% | 0.142207 | 0.144766 | 0.136807 | 3,220,327.00 |
Mar 09 2024 | 0.142007 | 0.00 | 0.00% | 0.142007 | 0.142007 | 0.142007 | 0.00 |
Mar 08 2024 | 0.142007 | 0.00 | 0.00% | 0.142007 | 0.142007 | 0.142007 | 0.00 |
Mar 07 2024 | 0.142007 | 0.00387 | 2.80% | 0.138388 | 0.143356 | 0.137646 | 3,961,605.00 |
Mar 06 2024 | 0.138137 | 0.006021 | 4.56% | 0.132625 | 0.138172 | 0.128002 | 3,821,972.00 |
Mar 05 2024 | 0.132116 | -0.013405 | -9.21% | 0.145452 | 0.152929 | 0.115806 | 4,796,488.00 |
Mar 04 2024 | 0.145521 | 0.009968 | 7.35% | 0.135858 | 0.158812 | 0.133692 | 4,168,740.00 |
Mar 03 2024 | 0.135553 | -0.0028 | -2.02% | 0.137519 | 0.140279 | 0.128672 | 3,541,410.00 |
Mar 02 2024 | 0.138353 | 0.011256 | 8.86% | 0.126787 | 0.138506 | 0.126787 | 3,759,971.00 |