XLMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 22 2024 | 0.1183 | 0.0045 | 3.95% | 0.1139 | 0.1191 | 0.1136 | 410,951.00 |
Apr 21 2024 | 0.1138 | -0.002 | -1.73% | 0.1155 | 0.1164 | 0.1131 | 423,992.00 |
Apr 20 2024 | 0.1158 | 0.0038 | 3.39% | 0.1119 | 0.1167 | 0.1112 | 635,320.00 |
Apr 19 2024 | 0.112 | 0.0017 | 1.54% | 0.1103 | 0.1136 | 0.1044 | 928,845.00 |
Apr 18 2024 | 0.1103 | 0.0027 | 2.51% | 0.1075 | 0.1111 | 0.1051 | 1,005,727.00 |
Apr 17 2024 | 0.1076 | -0.0019 | -1.74% | 0.1089 | 0.1102 | 0.1056 | 1,034,925.00 |
Apr 16 2024 | 0.1095 | 0.0018 | 1.67% | 0.1076 | 0.1101 | 0.1047 | 1,111,139.00 |
Apr 15 2024 | 0.1077 | -0.003 | -2.71% | 0.1099 | 0.1141 | 0.1039 | 1,584,130.00 |
Apr 14 2024 | 0.1107 | 0.0045 | 4.24% | 0.1052 | 0.1116 | 0.1016 | 1,588,173.00 |
Apr 13 2024 | 0.1062 | -0.009 | -7.81% | 0.115 | 0.1154 | 0.0919 | 1,445,081.00 |
Apr 12 2024 | 0.1152 | -0.0148 | -11.38% | 0.1302 | 0.1312 | 0.1097 | 897,353.00 |
Apr 11 2024 | 0.130 | 0.0003 | 0.23% | 0.1295 | 0.1315 | 0.1282 | 898,186.00 |
Apr 10 2024 | 0.1297 | -0.0025 | -1.89% | 0.132 | 0.1323 | 0.1264 | 1,282,782.00 |
Apr 09 2024 | 0.1322 | -0.0011 | -0.83% | 0.1336 | 0.1369 | 0.1315 | 890,759.00 |
Apr 08 2024 | 0.1333 | 0.004 | 3.09% | 0.1293 | 0.1346 | 0.1277 | 680,633.00 |
Apr 07 2024 | 0.1293 | 0.00 | 0.00% | 0.1292 | 0.1304 | 0.128 | 539,253.00 |
Apr 06 2024 | 0.1293 | 0.0018 | 1.41% | 0.1272 | 0.130 | 0.1269 | 651,745.00 |
Apr 05 2024 | 0.1275 | -0.0015 | -1.16% | 0.1287 | 0.1296 | 0.1244 | 1,149,392.00 |
Apr 04 2024 | 0.129 | 0.0025 | 1.98% | 0.1259 | 0.1319 | 0.1244 | 936,210.00 |
Apr 03 2024 | 0.1265 | -0.002 | -1.56% | 0.1287 | 0.1309 | 0.1246 | 1,247,589.00 |
Apr 02 2024 | 0.1285 | -0.0072 | -5.31% | 0.1355 | 0.136 | 0.1273 | 1,124,279.00 |
Apr 01 2024 | 0.1357 | -0.0055 | -3.90% | 0.1409 | 0.1426 | 0.1322 | 1,105,661.00 |
Mar 31 2024 | 0.1412 | 0.0025 | 1.80% | 0.1392 | 0.1414 | 0.1385 | 889,182.00 |
Mar 30 2024 | 0.1387 | -0.004 | -2.80% | 0.1423 | 0.1429 | 0.1381 | 619,637.00 |
Mar 29 2024 | 0.1427 | 0.0047 | 3.41% | 0.138 | 0.1463 | 0.1372 | 792,890.00 |
Mar 28 2024 | 0.138 | 0.0045 | 3.37% | 0.1337 | 0.1387 | 0.1327 | 1,000,825.00 |
Mar 27 2024 | 0.1335 | -0.0049 | -3.54% | 0.1381 | 0.1398 | 0.1327 | 906,385.00 |
Mar 26 2024 | 0.1384 | 0.0017 | 1.24% | 0.1367 | 0.140 | 0.1295 | 1,004,275.00 |
Mar 25 2024 | 0.1367 | 0.0018 | 1.33% | 0.1349 | 0.1392 | 0.1341 | 1,276,516.00 |
Mar 24 2024 | 0.1349 | 0.0023 | 1.73% | 0.1329 | 0.1355 | 0.132 | 607,146.00 |
Mar 23 2024 | 0.1326 | 0.0048 | 3.76% | 0.1282 | 0.1367 | 0.1277 | 914,684.00 |
Mar 22 2024 | 0.1278 | -0.0055 | -4.13% | 0.1327 | 0.1338 | 0.1259 | 984,539.00 |
Mar 21 2024 | 0.1333 | 0.0025 | 1.91% | 0.1306 | 0.135 | 0.129 | 1,387,740.00 |
Mar 20 2024 | 0.1308 | 0.0099 | 8.19% | 0.1216 | 0.1313 | 0.1172 | 1,812,358.00 |
Mar 19 2024 | 0.1209 | -0.0151 | -11.10% | 0.1347 | 0.1349 | 0.1199 | 1,826,172.00 |
Mar 18 2024 | 0.136 | 0.004 | 3.03% | 0.1319 | 0.1366 | 0.1252 | 1,140,506.00 |
Mar 17 2024 | 0.132 | 0.0025 | 1.93% | 0.1302 | 0.1333 | 0.1244 | 1,456,687.00 |
Mar 16 2024 | 0.1295 | -0.0073 | -5.34% | 0.1369 | 0.1431 | 0.1268 | 1,633,587.00 |