Stellar Lumens (XLMUSD)

XLMUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 0.063195 -0.000794 -1.24% 0.063925 0.064989 0.062752 18,453,633.00
Oct 21 2019 0.063989 0.000787 1.25% 0.063364 0.064199 0.062752 13,219,152.00
Oct 20 2019 0.063202 0.000758 1.21% 0.062588 0.063971 0.061703 11,754,875.00
Oct 19 2019 0.062444 -0.000789 -1.25% 0.063136 0.063947 0.062135 12,422,973.00
Oct 18 2019 0.063233 -0.001849 -2.84% 0.064965 0.065398 0.062 18,714,966.00
Oct 17 2019 0.065082 0.003276 5.30% 0.061801 0.065298 0.060926 20,981,898.00
Oct 16 2019 0.061806 -0.00162 -2.55% 0.063719 0.064388 0.060306 24,226,609.00
Oct 15 2019 0.063426 -0.002465 -3.74% 0.066668 0.06699 0.062287 40,315,475.00
Oct 14 2019 0.065891 0.00437 7.10% 0.06151 0.066139 0.06101 38,003,888.00
Oct 13 2019 0.061521 0.000472 0.77% 0.06069 0.062618 0.060603 16,337,863.00
Oct 12 2019 0.061049 0.001114 1.86% 0.060053 0.061938 0.059829 9,008,195.00
Oct 11 2019 0.059935 -0.001712 -2.78% 0.061627 0.063 0.059199 23,245,142.00
Oct 10 2019 0.061647 -0.001589 -2.51% 0.063161 0.06339 0.061101 22,838,428.00
Oct 09 2019 0.063236 0.001333 2.15% 0.061803 0.065399 0.060836 45,141,797.00
Oct 08 2019 0.061903 -0.000297 -0.48% 0.062173 0.063945 0.05791 32,743,512.00
Oct 07 2019 0.0622 0.0031 5.25% 0.058426 0.063878 0.05791 38,958,222.00
Oct 06 2019 0.0591 0.000094 0.16% 0.05939 0.059499 0.057601 11,790,558.00
Oct 05 2019 0.059006 0.000315 0.54% 0.058765 0.06047 0.057615 14,982,799.00
Oct 04 2019 0.058691 -0.000119 -0.20% 0.058699 0.06047 0.057615 21,733,309.00
Oct 03 2019 0.05881 -0.000858 -1.44% 0.059994 0.060 0.057852 16,667,420.00
Oct 02 2019 0.059668 0.000829 1.41% 0.058763 0.0598 0.058 18,995,639.00
Oct 01 2019 0.058839 -0.002639 -4.29% 0.0619 0.0626 0.058201 22,874,697.00
Sep 30 2019 0.061478 0.003491 6.02% 0.058161 0.062334 0.056274 40,781,755.00
Sep 29 2019 0.057987 -0.000498 -0.85% 0.058489 0.060 0.056564 15,028,445.00
Sep 28 2019 0.058485 -0.000673 -1.14% 0.059082 0.060 0.0573 18,780,430.00
Sep 27 2019 0.059158 -0.000059 -0.10% 0.059179 0.05953 0.055701 34,556,481.00
Sep 26 2019 0.059217 0.002021 3.53% 0.057429 0.0624 0.053384 78,156,468.00
Sep 25 2019 0.057196 0.002755 5.06% 0.05399 0.0603 0.052201 64,170,134.00
Sep 24 2019 0.054441 -0.008971 -14.15% 0.063277 0.065 0.052489 107,953,795.00
Sep 23 2019 0.063412 -0.005041 -7.36% 0.068603 0.07029 0.063096 36,409,111.00
Sep 22 2019 0.068453 -0.001244 -1.78% 0.069788 0.074278 0.066539 40,223,142.00
Sep 21 2019 0.069697 -0.00263 -3.64% 0.071878 0.074278 0.069265 30,893,481.00
Sep 20 2019 0.072327 -0.0088 -10.85% 0.080944 0.0886 0.070504 75,602,682.00
Sep 19 2019 0.081127 -0.002527 -3.02% 0.0829 0.088841 0.074073 140,695,269.00
Sep 18 2019 0.083654 0.019858 31.13% 0.063545 0.126 0.0635 212,892,092.00
Sep 17 2019 0.063796 0.005033 8.56% 0.058762 0.066999 0.058138 28,399,500.00
Sep 16 2019 0.058763 0.000312 0.53% 0.058338 0.059148 0.058111 10,355,776.00
Sep 15 2019 0.058451 -0.000523 -0.89% 0.0589 0.0598 0.057205 6,906,812.00
Sep 14 2019 0.058974 0.001076 1.86% 0.057968 0.059793 0.057077 15,929,214.00
Sep 13 2019 0.057898 -0.000776 -1.32% 0.058666 0.059094 0.057077 7,557,752.00
Sep 12 2019 0.058674 0.000049 0.08% 0.058939 0.059094 0.057708 11,520,356.00
Sep 11 2019 0.058625 -0.001133 -1.90% 0.059608 0.060997 0.058091 10,791,301.00
Sep 10 2019 0.059758 -0.000393 -0.65% 0.060202 0.060997 0.059 9,441,692.00
Sep 09 2019 0.060151 -0.001145 -1.87% 0.061075 0.061721 0.059371 9,553,206.00
Sep 08 2019 0.061296 0.000648 1.07% 0.060826 0.061993 0.057897 7,440,329.00
Sep 07 2019 0.060648 0.002504 4.31% 0.058191 0.061498 0.057897 9,674,753.00
Sep 06 2019 0.058144 -0.002289 -3.79% 0.060533 0.061355 0.057761 18,475,492.00
Sep 05 2019 0.060433 -0.001174 -1.91% 0.062041 0.062073 0.060 11,429,533.00
Sep 04 2019 0.061607 -0.001576 -2.49% 0.063073 0.0734 0.061377 10,082,164.00
Sep 03 2019 0.063183 0.000163 0.26% 0.063096 0.064182 0.061303 9,707,705.00
Sep 02 2019 0.06302 0.000598 0.96% 0.062483 0.064182 0.061027 7,807,511.00
Sep 01 2019 0.062422 0.000195 0.31% 0.062142 0.062785 0.061027 5,969,644.00
Aug 31 2019 0.062227 0.000164 0.26% 0.062031 0.073961 0.06031 8,391,291.00
Aug 30 2019 0.062063 0.000561 0.91% 0.061904 0.06346 0.061096 9,110,969.00
Aug 29 2019 0.061502 -0.002079 -3.27% 0.0647 0.0647 0.060401 29,110,354.00
Aug 28 2019 0.063581 -0.004471 -6.57% 0.0684 0.069623 0.063242 13,126,133.00
Aug 27 2019 0.068052 -0.001453 -2.09% 0.069451 0.071499 0.067333 6,276,267.00
Aug 26 2019 0.069505 0.000233 0.34% 0.069375 0.072127 0.068217 7,183,913.00
Aug 25 2019 0.069272 -0.001311 -1.86% 0.070343 0.072127 0.068217 10,347,571.00
Aug 24 2019 0.070583 0.001393 2.01% 0.069396 0.071207 0.067503 9,229,546.00
Aug 23 2019 0.06919 0.000884 1.29% 0.068001 0.0695 0.067503 8,124,589.00
Aug 22 2019 0.068306 0.001489 2.23% 0.066927 0.069562 0.0655 10,766,316.00
Aug 21 2019 0.066817 -0.00218 -3.16% 0.068859 0.06896 0.065631 13,104,609.00
Aug 20 2019 0.068997 -0.002638 -3.68% 0.071966 0.0723 0.068751 6,515,839.00
Aug 19 2019 0.071635 0.000777 1.10% 0.070788 0.07197 0.067395 6,012,764.00
Aug 18 2019 0.070858 0.003128 4.62% 0.067671 0.071764 0.066666 8,471,977.00
Aug 17 2019 0.06773 -0.001026 -1.49% 0.068666 0.070586 0.066666 6,244,147.00
Aug 16 2019 0.068756 -0.001371 -1.96% 0.070288 0.070866 0.065449 10,378,216.00
Aug 15 2019 0.070127 0.001454 2.12% 0.069251 0.074499 0.065449 18,182,753.00
Aug 14 2019 0.068673 -0.005532 -7.46% 0.074064 0.075499 0.066014 25,667,567.00
Aug 13 2019 0.074205 -0.001132 -1.50% 0.075289 0.078319 0.072242 7,788,130.00
Aug 12 2019 0.075337 -0.002662 -3.41% 0.078078 0.080114 0.073391 7,030,766.00
Aug 11 2019 0.077999 0.004249 5.76% 0.07356 0.080114 0.073391 14,172,386.00
Aug 10 2019 0.07375 0.001958 2.73% 0.0719 0.074799 0.071354 14,555,451.00
Aug 09 2019 0.071792 -0.004991 -6.50% 0.076605 0.076925 0.071588 18,202,464.00
Aug 08 2019 0.076783 -0.001888 -2.40% 0.078483 0.079359 0.075607 13,279,328.00
Aug 07 2019 0.078671 0.000363 0.46% 0.078306 0.079359 0.076568 12,799,143.00
Aug 06 2019 0.078308 -0.004002 -4.86% 0.082306 0.084453 0.077 18,897,087.00
Aug 05 2019 0.08231 0.000044 0.05% 0.082348 0.084453 0.080614 14,526,352.00
Aug 04 2019 0.082266 -0.000163 -0.20% 0.082575 0.083249 0.080752 5,430,928.00
Aug 03 2019 0.082429 0.000412 0.50% 0.082053 0.083544 0.081528 8,005,476.00
Aug 02 2019 0.082017 -0.00098 -1.18% 0.082999 0.084132 0.081769 8,083,956.00
Aug 01 2019 0.082997 -0.000704 -0.84% 0.084024 0.085291 0.081834 8,204,567.00
Jul 31 2019 0.083701 0.000301 0.36% 0.083472 0.085291 0.08091 12,013,419.00
Jul 30 2019 0.0834 0.000367 0.44% 0.083255 0.085817 0.08091 7,318,611.00
Jul 29 2019 0.083033 -0.000912 -1.09% 0.083896 0.085817 0.082494 6,543,497.00
Jul 28 2019 0.083945 -0.000331 -0.39% 0.084198 0.084738 0.080385 6,719,537.00
Jul 27 2019 0.084276 -0.003987 -4.52% 0.088151 0.090179 0.082704 11,044,889.00
Jul 26 2019 0.088263 0.002528 2.95% 0.085732 0.090016 0.083501 8,609,510.00
Jul 25 2019 0.085735 -0.000362 -0.42% 0.085806 0.089251 0.085101 9,221,153.00
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:20191023 05:42:07