Register for real-time alerts, custom portfolio, and market movers
XLM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 11.60 | 0.50 | 4.50% | 11.50 | 11.625 | 11.50 | 343,040 |
| May 20 2024 | 11.10 | -0.28 | -2.42% | 11.375 | 11.825 | 11.10 | 498,157 |
| May 17 2024 | 11.375 | -0.38 | -3.19% | 11.75 | 11.75 | 9.85 | 3,829,068 |
| May 16 2024 | 11.75 | -0.25 | -2.08% | 12.00 | 12.00 | 11.75 | 799,769 |
| May 15 2024 | 12.00 | 0.25 | 2.13% | 11.75 | 12.00 | 11.75 | 164,128 |
| May 14 2024 | 11.75 | -0.25 | -2.08% | 12.00 | 12.00 | 11.75 | 648,597 |
| May 13 2024 | 12.00 | 0.10 | 0.84% | 11.75 | 12.00 | 11.75 | 3,049,575 |
| May 10 2024 | 11.90 | -0.35 | -2.86% | 12.25 | 12.25 | 11.75 | 2,442,498 |
| May 09 2024 | 12.25 | -0.15 | -1.21% | 12.25 | 12.25 | 12.25 | 225,363 |
| May 08 2024 | 12.40 | -0.10 | -0.80% | 13.00 | 13.00 | 12.25 | 276,156 |
| May 07 2024 | 12.50 | -0.50 | -3.85% | 13.00 | 13.40 | 12.50 | 210,366 |
| May 03 2024 | 13.00 | -0.25 | -1.89% | 13.25 | 13.25 | 13.00 | 169,755 |
| May 02 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 49,207 |
| May 01 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.50 | 13.25 | 183,217 |
| Apr 30 2024 | 13.25 | -0.25 | -1.85% | 13.50 | 13.50 | 13.25 | 172,622 |
| Apr 29 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.25 | 341,678 |
| Apr 26 2024 | 13.50 | 0.25 | 1.89% | 13.25 | 13.50 | 13.25 | 328,607 |
| Apr 25 2024 | 13.25 | 1.00 | 8.16% | 12.25 | 13.75 | 12.25 | 1,276,754 |
| Apr 24 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 722,428 |
| Apr 23 2024 | 12.25 | 0.25 | 2.08% | 12.00 | 12.25 | 11.875 | 1,052,029 |
| Apr 22 2024 | 12.00 | -0.25 | -2.04% | 12.25 | 12.25 | 11.50 | 350,212 |
| Apr 19 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 122,992 |
| Apr 18 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 110,630 |
| Apr 17 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 9,940 |
| Apr 16 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 57,866 |
| Apr 15 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 196,170 |
| Apr 12 2024 | 12.25 | 0.10 | 0.82% | 12.25 | 12.25 | 12.25 | 223,240 |
| Apr 11 2024 | 12.15 | 0.05 | 0.41% | 12.10 | 12.25 | 12.10 | 900,107 |
| Apr 10 2024 | 12.10 | 0.35 | 2.98% | 11.75 | 12.10 | 11.75 | 298,803 |
| Apr 09 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 811,170 |
| Apr 08 2024 | 11.75 | -0.25 | -2.08% | 12.25 | 12.25 | 11.75 | 1,151,098 |
| Apr 05 2024 | 12.00 | -0.05 | -0.41% | 12.25 | 12.25 | 12.00 | 275,620 |
| Apr 04 2024 | 12.05 | -0.20 | -1.63% | 12.25 | 12.25 | 12.05 | 557,695 |
| Apr 03 2024 | 12.25 | -0.13 | -1.01% | 12.375 | 12.40 | 12.25 | 818,342 |
| Apr 02 2024 | 12.375 | -0.13 | -1.00% | 12.50 | 12.75 | 12.375 | 405,414 |
| Mar 28 2024 | 12.50 | 0.00 | 0.00% | 12.25 | 12.75 | 12.25 | 1,150,474 |
| Mar 27 2024 | 12.50 | 0.50 | 4.17% | 12.00 | 12.50 | 12.00 | 2,997,077 |
| Mar 26 2024 | 12.00 | -0.13 | -1.03% | 12.125 | 12.125 | 11.875 | 3,145,209 |
| Mar 25 2024 | 12.125 | -0.38 | -3.00% | 12.50 | 12.50 | 12.125 | 750,740 |
| Mar 22 2024 | 12.50 | -0.40 | -3.10% | 13.00 | 13.00 | 11.75 | 9,473,968 |
| Mar 21 2024 | 12.90 | 6.65 | 106.40% | 6.25 | 14.075 | 6.25 | 34,311,091 |
| Mar 20 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 103,323 |
| Mar 19 2024 | 6.25 | -0.20 | -3.10% | 6.30 | 6.30 | 6.25 | 167,092 |
| Mar 18 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 266,156 |
| Mar 15 2024 | 6.45 | 0.01 | 0.16% | 6.45 | 6.45 | 6.45 | 1,493,680 |
| Mar 14 2024 | 6.44 | 0.09 | 1.42% | 6.35 | 6.44 | 6.35 | 228,564 |
| Mar 13 2024 | 6.35 | 0.00 | 0.00% | 6.30 | 6.35 | 6.30 | 222,160 |
| Mar 12 2024 | 6.35 | -0.05 | -0.78% | 6.40 | 6.40 | 6.35 | 50,810 |
| Mar 11 2024 | 6.40 | -0.60 | -8.57% | 7.10 | 7.10 | 6.40 | 442,305 |
| Mar 08 2024 | 7.00 | -0.10 | -1.41% | 7.10 | 7.10 | 7.00 | 130,000 |
| Mar 07 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.00 | 186,069 |
| Mar 06 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.20 | 7.10 | 589,058 |
| Mar 05 2024 | 7.10 | -0.04 | -0.56% | 7.10 | 7.35 | 7.10 | 134,135 |
| Mar 04 2024 | 7.14 | 0.09 | 1.28% | 7.05 | 7.14 | 7.05 | 4,905,059 |
| Mar 01 2024 | 7.05 | 0.05 | 0.71% | 7.05 | 7.05 | 7.05 | 2,724,501 |
| Feb 29 2024 | 7.00 | 0.05 | 0.72% | 6.95 | 7.00 | 6.95 | 95,460 |
| Feb 28 2024 | 6.95 | -0.10 | -1.42% | 7.05 | 7.05 | 6.95 | 302,770 |
| Feb 27 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 149,863 |
| Feb 26 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 6.90 | 1,026 |
| Feb 23 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.20 | 7.05 | 915,329 |
| Feb 22 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 65,776 |
