XLMUSD

Stellar Lumens Historical Data

Name Symbol Market Market Cap ($) Algorithm
Stellar Lumens XLMUSD Crypto 2,148,817,852 Not Mineable
  Change % Change Current Price Bid Offer
0.000753 0.72% 0.105872 0.105891 0.105958
High Low Open Prev. Close 52 Week Range
0.107282 0.10259 0.105119 0.105119 0.026139 - 0.126
Exchange Time Size Trade Price Currency
GDAX 20:06:48 95.00 0.105872 USD
Price x Volume Volume Base Symbol Related Pairs
21,413.63 202,451.72 XLM XLMEUR XLMGBP XLMBTC

XLMUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.1080860.119560.09273,288,589.82-0.002214-2.05%
1 Month0.0943380.119560.08502784,382,063.210.01153412.23%
3 Months0.0680030.119560.05968,658,282.640.03786955.69%
6 Months0.0710010.119560.02613965,027,911.230.03487149.11%
1 Year0.0766050.1260.02613947,602,857.680.02926738.21%
3 Years0.0229930.9381440.006892142,786,484.120.082879360.45%
5 Years0.0023450.9381440.001333159,014,127.370.1035274,413.87%

XLMUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2020 0.104697 0.002085 2.03% 0.103444 0.107282 0.10259 59,191,696.00
Aug 08 2020 0.102612 -0.000295 -0.29% 0.1025 0.104444 0.101361 40,163,207.00
Aug 07 2020 0.102907 -0.003563 -3.35% 0.106317 0.1082 0.099483 56,979,449.00
Aug 06 2020 0.10647 -0.001217 -1.13% 0.107454 0.1082 0.104359 47,102,555.00
Aug 05 2020 0.107687 -0.002124 -1.93% 0.110204 0.111756 0.105214 52,728,198.00
Aug 04 2020 0.109811 0.004788 4.56% 0.105746 0.11956 0.102448 76,917,713.00
Aug 03 2020 0.105023 0.002389 2.33% 0.102229 0.109256 0.10128 73,147,501.00
Aug 02 2020 0.102634 -0.005499 -5.09% 0.108086 0.116692 0.092 165,981,502.00
Aug 01 2020 0.108133 0.011419 11.81% 0.097424 0.10899 0.096818 148,616,547.00
Jul 31 2020 0.096714 -0.000172 -0.18% 0.096499 0.097224 0.095 39,349,272.00
Jul 30 2020 0.096886 0.001536 1.61% 0.094592 0.097826 0.094375 38,160,992.00
Jul 29 2020 0.09535 -0.002123 -2.18% 0.098016 0.09981 0.094541 61,979,558.00
Jul 28 2020 0.097473 0.002882 3.05% 0.093995 0.098609 0.093443 64,079,920.00
Jul 27 2020 0.094591 -0.004412 -4.46% 0.099188 0.100128 0.088264 130,126,192.00
Jul 26 2020 0.099003 -0.001935 -1.92% 0.10081 0.105962 0.097333 83,781,790.00
Jul 25 2020 0.100938 0.005283 5.52% 0.095786 0.101479 0.095186 58,392,412.00
Jul 24 2020 0.095655 -0.002346 -2.39% 0.098234 0.098299 0.094489 45,041,227.00
Jul 23 2020 0.098001 0.000488 0.50% 0.097562 0.101678 0.096877 79,275,766.00
Jul 22 2020 0.097513 0.000743 0.77% 0.096312 0.09841 0.0939 45,809,334.00
Jul 21 2020 0.09677 0.002257 2.39% 0.094127 0.09841 0.0939 63,737,163.00
Jul 20 2020 0.094513 -0.005486 -5.49% 0.1001 0.101915 0.093233 74,676,600.00
Jul 19 2020 0.099999 -0.000854 -0.85% 0.100817 0.104394 0.096463 61,427,634.00
Jul 18 2020 0.100853 -0.004146 -3.95% 0.103634 0.104394 0.09878 84,611,703.00
Jul 17 2020 0.104999 0.00446 4.44% 0.103968 0.10784 0.098422 196,546,539.00
Jul 16 2020 0.100539 0.005852 6.18% 0.094482 0.104 0.08857 182,569,782.00
Jul 15 2020 0.094687 0.002752 2.99% 0.092222 0.0982 0.085027 154,553,306.00
Jul 14 2020 0.091935 0.00158 1.75% 0.09038 0.095518 0.085027 81,504,248.00
Jul 13 2020 0.090355 -0.004969 -5.21% 0.095518 0.098196 0.086889 50,318,721.00
Jul 12 2020 0.095324 0.000904 0.96% 0.094338 0.101432 0.088614 105,118,924.00
Jul 11 2020 0.09442 0.005603 6.31% 0.08901 0.101432 0.08228 200,949,508.00
Jul 10 2020 0.088817 -0.001816 -2.00% 0.09059 0.099 0.08228 145,538,021.00
See More Historical Prices »
Your Recent History
COIN
XLMUSD
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:20200810 00:06:49