Stellar Lumens (XLMEUR)

XLMEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 30 2020 0.06523 0.004031 6.59% 0.061078 0.0655 0.060501 9,816,272.00
May 29 2020 0.061199 -0.001114 -1.79% 0.062327 0.062917 0.060105 4,493,034.00
May 28 2020 0.062313 0.002278 3.79% 0.059831 0.063051 0.058964 6,224,002.00
May 27 2020 0.060035 0.000788 1.33% 0.059199 0.061375 0.058065 4,491,305.00
May 26 2020 0.059247 -0.001371 -2.26% 0.060688 0.061253 0.058065 6,246,790.00
May 25 2020 0.060618 0.001423 2.40% 0.059107 0.060844 0.058384 6,959,992.00
May 24 2020 0.059195 -0.002452 -3.98% 0.061704 0.06294 0.05896 4,488,147.00
May 23 2020 0.061647 -0.000876 -1.40% 0.062652 0.063552 0.061143 4,187,505.00
May 22 2020 0.062523 0.001704 2.80% 0.060996 0.065428 0.058516 7,425,448.00
May 21 2020 0.060819 -0.004138 -6.37% 0.064714 0.0658 0.058378 13,325,701.00
May 20 2020 0.064957 0.001058 1.66% 0.063876 0.0658 0.06181 11,272,837.00
May 19 2020 0.063899 -0.000306 -0.48% 0.064136 0.0698 0.062817 4,926,904.00
May 18 2020 0.064205 0.000394 0.62% 0.0635 0.065882 0.062857 5,529,809.00
May 17 2020 0.063811 0.00081 1.29% 0.063061 0.065985 0.061608 6,479,670.00
May 16 2020 0.063001 0.000708 1.14% 0.062064 0.0645 0.061142 3,379,039.00
May 15 2020 0.062293 -0.00187 -2.91% 0.064078 0.064643 0.061142 8,836,225.00
May 14 2020 0.064163 -0.00079 -1.22% 0.064627 0.065486 0.063002 9,859,736.00
May 13 2020 0.064953 0.000175 0.27% 0.06475 0.065566 0.06281 12,535,865.00
May 12 2020 0.064778 0.006921 11.96% 0.058414 0.078 0.05579 45,714,744.00
May 11 2020 0.057857 -0.001487 -2.51% 0.059273 0.060232 0.048488 32,043,653.00
May 10 2020 0.059344 -0.006792 -10.27% 0.065443 0.066076 0.055002 34,098,103.00
May 09 2020 0.066136 -0.001016 -1.51% 0.066592 0.067987 0.06591 9,153,474.00
May 08 2020 0.067152 0.000751 1.13% 0.066662 0.068887 0.0639 17,485,233.00
May 07 2020 0.066401 0.00056 0.85% 0.0648 0.068199 0.0639 14,585,305.00
May 06 2020 0.065841 -0.000762 -1.14% 0.0665 0.068199 0.065591 10,424,906.00
May 05 2020 0.066603 -0.000296 -0.44% 0.06744 0.068243 0.064971 10,459,817.00
May 04 2020 0.066899 0.000255 0.38% 0.0667 0.069951 0.062014 21,219,291.00
May 03 2020 0.066644 -0.002134 -3.10% 0.069056 0.070 0.0654 11,211,883.00
May 02 2020 0.068778 0.002549 3.85% 0.066216 0.0695 0.065005 16,525,688.00
May 01 2020 0.066229 0.003912 6.28% 0.06193 0.0672 0.06171 14,895,071.00
Apr 30 2020 0.062317 -0.003949 -5.96% 0.066285 0.0685 0.059239 35,319,104.00
Apr 29 2020 0.066266 0.002852 4.50% 0.06348 0.0675 0.061229 32,373,648.00
Apr 28 2020 0.063414 0.000964 1.54% 0.062019 0.06611 0.056591 40,512,425.00
Apr 27 2020 0.06245 0.00463 8.01% 0.057791 0.063907 0.056683 21,296,389.00
Apr 26 2020 0.05782 0.000556 0.97% 0.057409 0.0583 0.0565 13,055,831.00
Apr 25 2020 0.057264 0.000645 1.14% 0.0565 0.058486 0.05613 15,588,653.00
Apr 24 2020 0.056619 -0.00068 -1.19% 0.057159 0.061912 0.050964 23,179,437.00
Apr 23 2020 0.057299 0.006611 13.04% 0.05104 0.061912 0.050782 79,786,266.00
Apr 22 2020 0.050688 0.003593 7.63% 0.046912 0.050782 0.04679 7,118,868.00
Apr 21 2020 0.047095 0.001214 2.65% 0.045944 0.055781 0.044772 18,237,034.00
Apr 20 2020 0.045881 0.000731 1.62% 0.044912 0.049181 0.044772 24,448,619.00
Apr 19 2020 0.04515 -0.001426 -3.06% 0.0466 0.046996 0.04458 6,480,050.00
Apr 18 2020 0.046576 0.001391 3.08% 0.044909 0.047 0.044507 6,126,561.00
Apr 17 2020 0.045185 -0.000139 -0.31% 0.04531 0.045615 0.04441 6,498,004.00
Apr 16 2020 0.045324 0.003098 7.34% 0.0422 0.045865 0.041098 15,484,172.00
Apr 15 2020 0.042226 -0.001725 -3.92% 0.043887 0.0449 0.042211 3,255,332.00
Apr 14 2020 0.043951 -0.000637 -1.43% 0.044465 0.0449 0.043645 5,166,830.00
Apr 13 2020 0.044588 -0.000746 -1.65% 0.0448 0.0448 0.04218 7,992,361.00
Apr 12 2020 0.045334 -0.000221 -0.49% 0.045844 0.047232 0.044408 9,662,427.00
Apr 11 2020 0.045555 0.002061 4.74% 0.043851 0.045867 0.043548 9,157,306.00
Apr 10 2020 0.043494 -0.004381 -9.15% 0.047678 0.047933 0.041575 16,682,778.00
Apr 09 2020 0.047875 0.00059 1.25% 0.047296 0.0482 0.044807 14,610,503.00
Apr 08 2020 0.047285 0.002704 6.07% 0.0446 0.0478 0.0436 12,468,630.00
Apr 07 2020 0.044581 -0.001485 -3.22% 0.046277 0.047784 0.040306 21,020,026.00
Apr 06 2020 0.046066 0.005738 14.23% 0.040427 0.04695 0.038485 35,783,847.00
Apr 05 2020 0.040328 0.001535 3.96% 0.03895 0.040383 0.038485 6,447,645.00
Apr 04 2020 0.038793 0.00056 1.46% 0.038415 0.039799 0.037381 5,082,230.00
Apr 03 2020 0.038233 0.00037 0.98% 0.037868 0.039799 0.037381 8,334,276.00
Apr 02 2020 0.037863 0.000463 1.24% 0.037642 0.040 0.036906 11,261,690.00
Apr 01 2020 0.0374 0.000133 0.36% 0.0371 0.037427 0.0357 3,816,333.00
Mar 31 2020 0.037267 0.000715 1.96% 0.0364 0.037335 0.036369 2,329,484.00
Mar 30 2020 0.036552 0.002484 7.29% 0.034029 0.037329 0.033957 7,686,244.00
Mar 29 2020 0.034068 -0.00174 -4.86% 0.036052 0.0368 0.034068 5,354,361.00
Mar 28 2020 0.035808 -0.000913 -2.49% 0.036478 0.0392 0.035002 9,692,623.00
Mar 27 2020 0.036721 -0.002238 -5.74% 0.039091 0.039611 0.0361 7,051,371.00
Mar 26 2020 0.038959 0.00124 3.29% 0.0373 0.039 0.036604 7,152,766.00
Mar 25 2020 0.037719 0.00000000 0.00% 0.037719 0.037719 0.037719 0.00
Mar 24 2020 0.037719 0.000854 2.32% 0.037087 0.037861 0.036351 10,703,349.00
Mar 23 2020 0.036865 0.002279 6.59% 0.034546 0.03806 0.033871 9,265,214.00
Mar 22 2020 0.034586 -0.002779 -7.44% 0.037157 0.03806 0.034257 9,085,607.00
Mar 21 2020 0.037365 0.000187 0.50% 0.037403 0.041731 0.033421 8,797,566.00
Mar 20 2020 0.037178 -0.001622 -4.18% 0.03584 0.0419 0.033421 17,945,546.00
Mar 19 2020 0.0388 0.005021 14.86% 0.034198 0.0403 0.03371 18,009,122.00
Mar 18 2020 0.033779 -0.000885 -2.55% 0.03423 0.0356 0.0312 16,179,023.00
Mar 17 2020 0.034664 0.003108 9.85% 0.031904 0.039 0.0305 14,920,057.00
Mar 16 2020 0.031556 -0.002646 -7.74% 0.033802 0.034447 0.028272 34,107,713.00
Mar 15 2020 0.034202 0.001298 3.94% 0.035474 0.0374 0.03276 11,416,434.00
Mar 14 2020 0.032904 -0.003049 -8.48% 0.036329 0.0403 0.0326 7,440,293.00
Mar 13 2020 0.035953 0.005953 19.84% 0.03041 0.039645 0.024044 129,877,345.00
Mar 12 2020 0.030 -0.014638 -32.79% 0.042 0.045 0.030 80,676,999.00
Mar 11 2020 0.044638 -0.001277 -2.78% 0.046002 0.04707 0.042 11,810,037.00
Mar 10 2020 0.045915 0.000497 1.09% 0.045817 0.050 0.040202 13,333,953.00
Mar 09 2020 0.045418 0.001123 2.54% 0.043913 0.0516 0.040202 30,645,481.00
Mar 08 2020 0.044295 -0.00746 -14.41% 0.051277 0.052 0.04395 24,124,589.00
Mar 07 2020 0.051755 -0.002695 -4.95% 0.054515 0.0548 0.051201 6,878,016.00
Mar 06 2020 0.05445 0.00138 2.60% 0.0534 0.054519 0.05234 6,354,281.00
Mar 05 2020 0.05307 0.000354 0.67% 0.052691 0.055124 0.051848 8,710,801.00
Mar 04 2020 0.052716 0.000315 0.60% 0.052288 0.0548 0.051606 5,619,775.00
Mar 03 2020 0.052401 -0.001132 -2.11% 0.0532 0.0549 0.051606 6,912,131.00
Mar 02 2020 0.053533 0.002883 5.69% 0.0558 0.0612 0.0503 9,243,230.00
Mar 01 2020 0.05065 -0.001209 -2.33% 0.052135 0.053276 0.049501 9,165,854.00
Feb 29 2020 0.051859 -0.001571 -2.94% 0.053097 0.055824 0.051202 3,632,522.00
Your Recent History
COIN
XLMEUR
Stellar Lu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200531 11:50:32