XLMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 21 2024 | 0.1053 | 0.0001 | 0.10% | 0.1052 | 0.1061 | 0.1018 | 1,591,166.00 |
Jul 20 2024 | 0.1052 | 0.00 | 0.00% | 0.1052 | 0.1069 | 0.104 | 2,032,129.00 |
Jul 19 2024 | 0.1052 | -0.0046 | -4.19% | 0.1034 | 0.1057 | 0.1009 | 4,166,227.00 |
Jul 18 2024 | 0.1098 | 0.00 | 0.00% | 0.1098 | 0.1098 | 0.1098 | 0.00 |
Jul 17 2024 | 0.1098 | 0.0029 | 2.71% | 0.1067 | 0.1125 | 0.106 | 2,717,163.00 |
Jul 16 2024 | 0.1069 | 0.0027 | 2.59% | 0.1045 | 0.109 | 0.1012 | 4,917,115.00 |
Jul 15 2024 | 0.1042 | -0.0004 | -0.38% | 0.1046 | 0.1059 | 0.1027 | 3,362,202.00 |
Jul 14 2024 | 0.1046 | 0.0023 | 2.25% | 0.1021 | 0.1067 | 0.0994 | 2,937,104.00 |
Jul 13 2024 | 0.1023 | 0.0114 | 12.54% | 0.0913 | 0.1059 | 0.0913 | 2,490,571.00 |
Jul 12 2024 | 0.0909 | 0.0021 | 2.36% | 0.0887 | 0.0924 | 0.0884 | 1,465,487.00 |
Jul 11 2024 | 0.0888 | 0.0013 | 1.49% | 0.0876 | 0.0905 | 0.0868 | 3,329,541.00 |
Jul 10 2024 | 0.0875 | -0.0004 | -0.46% | 0.0878 | 0.0894 | 0.0865 | 2,990,677.00 |
Jul 09 2024 | 0.0879 | 0.0023 | 2.69% | 0.0851 | 0.0884 | 0.085 | 4,758,242.00 |
Jul 08 2024 | 0.0856 | 0.0016 | 1.90% | 0.0839 | 0.0874 | 0.0805 | 5,889,454.00 |
Jul 07 2024 | 0.084 | -0.0066 | -7.28% | 0.0905 | 0.0907 | 0.0835 | 3,217,204.00 |
Jul 06 2024 | 0.0906 | 0.0049 | 5.72% | 0.0853 | 0.0911 | 0.085 | 2,566,162.00 |
Jul 05 2024 | 0.0857 | -0.0033 | -3.71% | 0.087 | 0.087 | 0.077 | 6,911,373.00 |
Jul 04 2024 | 0.089 | -0.0012 | -1.33% | 0.0907 | 0.0909 | 0.0869 | 1,833,275.00 |
Jul 03 2024 | 0.0902 | -0.0035 | -3.74% | 0.0935 | 0.094 | 0.0893 | 4,223,422.00 |
Jul 02 2024 | 0.0937 | 0.0023 | 2.52% | 0.0916 | 0.0945 | 0.0913 | 2,089,929.00 |
Jul 01 2024 | 0.0914 | 0.0005 | 0.55% | 0.0911 | 0.0929 | 0.0904 | 2,651,815.00 |
Jun 30 2024 | 0.0909 | -0.0002 | -0.22% | 0.0903 | 0.092 | 0.0893 | 1,809,054.00 |
Jun 29 2024 | 0.0911 | 0.00 | 0.00% | 0.0911 | 0.0911 | 0.0911 | 0.00 |
Jun 28 2024 | 0.0911 | -0.0005 | -0.55% | 0.0915 | 0.0933 | 0.0907 | 3,345,893.00 |
Jun 27 2024 | 0.0916 | 0.0015 | 1.66% | 0.090 | 0.0919 | 0.0885 | 2,065,418.00 |
Jun 26 2024 | 0.0901 | -0.0018 | -1.96% | 0.0918 | 0.0927 | 0.0895 | 2,757,102.00 |
Jun 25 2024 | 0.0919 | 0.0029 | 3.26% | 0.0896 | 0.0932 | 0.0891 | 2,825,429.00 |
Jun 24 2024 | 0.089 | -0.0003 | -0.34% | 0.0896 | 0.0899 | 0.0863 | 3,784,799.00 |
Jun 23 2024 | 0.0893 | -0.0017 | -1.87% | 0.091 | 0.0922 | 0.0891 | 894,432.00 |
Jun 22 2024 | 0.091 | -0.0012 | -1.30% | 0.0919 | 0.0922 | 0.0905 | 907,721.00 |
Jun 21 2024 | 0.0922 | -0.002 | -2.12% | 0.094 | 0.0945 | 0.091 | 2,221,954.00 |
Jun 20 2024 | 0.0942 | 0.0032 | 3.52% | 0.0931 | 0.0957 | 0.0926 | 2,215,002.00 |
Jun 19 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.091 | 0.091 | 0.00 |
Jun 18 2024 | 0.091 | -0.0062 | -6.38% | 0.0969 | 0.0972 | 0.0878 | 3,331,237.00 |
Jun 17 2024 | 0.0972 | -0.0019 | -1.92% | 0.099 | 0.0995 | 0.0961 | 2,335,253.00 |
Jun 16 2024 | 0.0991 | 0.001 | 1.02% | 0.0981 | 0.0995 | 0.0976 | 1,272,595.00 |
Jun 15 2024 | 0.0981 | 0.0014 | 1.45% | 0.0967 | 0.099 | 0.0961 | 1,767,401.00 |
Jun 14 2024 | 0.0967 | -0.0008 | -0.82% | 0.0977 | 0.099 | 0.0941 | 1,346,428.00 |
Jun 13 2024 | 0.0975 | -0.0028 | -2.79% | 0.1003 | 0.1004 | 0.0971 | 2,126,481.00 |
Jun 12 2024 | 0.1003 | 0.0035 | 3.62% | 0.0969 | 0.1009 | 0.0957 | 1,402,816.00 |
Jun 11 2024 | 0.0968 | -0.0032 | -3.20% | 0.1001 | 0.1004 | 0.096 | 1,844,817.00 |
Jun 10 2024 | 0.100 | 0.0002 | 0.20% | 0.0997 | 0.1013 | 0.0991 | 1,141,104.00 |
Jun 09 2024 | 0.0998 | 0.0016 | 1.63% | 0.0982 | 0.0999 | 0.0979 | 604,647.00 |
Jun 08 2024 | 0.0982 | -0.002 | -2.00% | 0.0999 | 0.1002 | 0.0968 | 1,328,364.00 |
Jun 07 2024 | 0.1002 | -0.0052 | -4.93% | 0.1053 | 0.1068 | 0.0949 | 1,566,659.00 |
Jun 06 2024 | 0.1054 | -0.0015 | -1.40% | 0.1068 | 0.107 | 0.1049 | 1,179,683.00 |
Jun 05 2024 | 0.1069 | 0.0006 | 0.56% | 0.1064 | 0.1076 | 0.1058 | 1,311,349.00 |
Jun 04 2024 | 0.1063 | 0.0009 | 0.85% | 0.1052 | 0.107 | 0.1039 | 1,121,478.00 |
Jun 03 2024 | 0.1054 | 0.0002 | 0.19% | 0.1052 | 0.1072 | 0.1046 | 1,464,619.00 |
Jun 02 2024 | 0.1052 | -0.0012 | -1.13% | 0.1063 | 0.107 | 0.1046 | 753,219.00 |
Jun 01 2024 | 0.1064 | -0.0002 | -0.19% | 0.1063 | 0.107 | 0.1059 | 879,243.00 |
May 31 2024 | 0.1066 | -0.0001 | -0.09% | 0.1066 | 0.1072 | 0.1048 | 1,721,568.00 |
May 30 2024 | 0.1067 | -0.0002 | -0.19% | 0.1067 | 0.1079 | 0.1048 | 1,176,715.00 |
May 29 2024 | 0.1069 | -0.001 | -0.93% | 0.1079 | 0.1095 | 0.1063 | 1,252,909.00 |
May 28 2024 | 0.1079 | -0.0026 | -2.35% | 0.1103 | 0.1106 | 0.107 | 1,307,749.00 |
May 27 2024 | 0.1105 | 0.0018 | 1.66% | 0.1087 | 0.1117 | 0.1081 | 717,227.00 |
May 26 2024 | 0.1087 | -0.0022 | -1.98% | 0.1109 | 0.1115 | 0.108 | 216,359.00 |
May 25 2024 | 0.1109 | 0.0008 | 0.73% | 0.110 | 0.1117 | 0.1099 | 297,959.00 |
May 24 2024 | 0.1101 | 0.001 | 0.92% | 0.1089 | 0.1105 | 0.1078 | 542,998.00 |
May 23 2024 | 0.1091 | -0.0015 | -1.36% | 0.1108 | 0.1115 | 0.105 | 452,057.00 |
May 22 2024 | 0.1106 | -0.0014 | -1.25% | 0.1123 | 0.1125 | 0.1091 | 419,341.00 |
May 21 2024 | 0.112 | -0.0001 | -0.09% | 0.1123 | 0.114 | 0.1112 | 483,957.00 |
May 20 2024 | 0.1121 | 0.0066 | 6.26% | 0.1056 | 0.1123 | 0.1049 | 528,806.00 |
May 19 2024 | 0.1055 | -0.0027 | -2.50% | 0.1082 | 0.1085 | 0.1055 | 298,381.00 |
May 18 2024 | 0.1082 | -0.0005 | -0.46% | 0.1086 | 0.1095 | 0.1071 | 300,510.00 |
May 17 2024 | 0.1087 | 0.0021 | 1.97% | 0.1068 | 0.1099 | 0.1062 | 320,727.00 |
May 16 2024 | 0.1066 | -0.0002 | -0.19% | 0.1069 | 0.1078 | 0.1049 | 300,313.00 |
May 15 2024 | 0.1068 | 0.0051 | 5.01% | 0.1019 | 0.1072 | 0.1016 | 354,537.00 |
May 14 2024 | 0.1017 | -0.0024 | -2.31% | 0.104 | 0.1045 | 0.1016 | 399,657.00 |
May 13 2024 | 0.1041 | -0.0005 | -0.48% | 0.1048 | 0.106 | 0.1014 | 352,705.00 |
May 12 2024 | 0.1046 | -0.0012 | -1.13% | 0.1057 | 0.1065 | 0.1044 | 236,180.00 |
May 11 2024 | 0.1058 | -0.0005 | -0.47% | 0.1064 | 0.1071 | 0.1055 | 326,469.00 |
May 10 2024 | 0.1063 | -0.0018 | -1.67% | 0.1081 | 0.1098 | 0.1055 | 342,382.00 |
May 09 2024 | 0.1081 | 0.0005 | 0.46% | 0.107 | 0.1087 | 0.106 | 376,125.00 |
May 08 2024 | 0.1076 | -0.0007 | -0.65% | 0.1083 | 0.1098 | 0.107 | 569,640.00 |
May 07 2024 | 0.1083 | -0.0018 | -1.63% | 0.1101 | 0.1107 | 0.108 | 636,938.00 |
May 06 2024 | 0.1101 | -0.0009 | -0.81% | 0.1108 | 0.1135 | 0.1091 | 470,015.00 |
May 05 2024 | 0.111 | 0.00 | 0.00% | 0.1112 | 0.1117 | 0.1091 | 399,420.00 |
May 04 2024 | 0.111 | -0.001 | -0.89% | 0.1116 | 0.1125 | 0.1103 | 804,642.00 |
May 03 2024 | 0.112 | 0.0015 | 1.36% | 0.1106 | 0.1124 | 0.109 | 591,616.00 |
May 02 2024 | 0.1105 | -0.0004 | -0.36% | 0.111 | 0.1115 | 0.1071 | 772,776.00 |
May 01 2024 | 0.1109 | 0.0032 | 2.97% | 0.1079 | 0.111 | 0.1033 | 743,054.00 |
Apr 30 2024 | 0.1077 | -0.0048 | -4.27% | 0.1121 | 0.1127 | 0.105 | 625,240.00 |
Apr 29 2024 | 0.1125 | 0.00 | 0.00% | 0.1125 | 0.1137 | 0.1096 | 451,228.00 |
Apr 28 2024 | 0.1125 | -0.002 | -1.75% | 0.1146 | 0.116 | 0.1121 | 341,057.00 |
Apr 27 2024 | 0.1145 | 0.0005 | 0.44% | 0.1141 | 0.1149 | 0.1112 | 407,341.00 |
Apr 26 2024 | 0.114 | 0.0003 | 0.26% | 0.1139 | 0.1153 | 0.1121 | 743,391.00 |
Apr 25 2024 | 0.1137 | -0.0006 | -0.52% | 0.1143 | 0.1157 | 0.1121 | 630,051.00 |
Apr 24 2024 | 0.1143 | -0.0028 | -2.39% | 0.1176 | 0.1204 | 0.1137 | 563,579.00 |
Apr 23 2024 | 0.1171 | -0.0012 | -1.01% | 0.1181 | 0.1189 | 0.1158 | 472,210.00 |