Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.113706 | -0.000585 | -0.51% | 0.114235 | 0.115555 | 0.111422 | 73,274,583.00 |
| Apr 24 2024 | 0.114291 | -0.003243 | -2.76% | 0.117613 | 0.120375 | 0.113257 | 90,260,167.00 |
| Apr 23 2024 | 0.117534 | -0.000653 | -0.55% | 0.118161 | 0.1188 | 0.11548 | 56,572,236.00 |
| Apr 22 2024 | 0.118187 | 0.004401 | 3.87% | 0.11609 | 0.1192 | 0.113589 | 48,687,995.00 |
| Apr 21 2024 | 0.113786 | -0.001958 | -1.69% | 0.115436 | 0.116625 | 0.112552 | 39,527,701.00 |
| Apr 20 2024 | 0.115744 | 0.003812 | 3.41% | 0.111956 | 0.116946 | 0.110834 | 59,791,514.00 |
| Apr 19 2024 | 0.111932 | 0.001465 | 1.33% | 0.110275 | 0.11363 | 0.103514 | 121,149,249.00 |
| Apr 18 2024 | 0.110467 | 0.002974 | 2.77% | 0.107675 | 0.111062 | 0.105137 | 92,176,405.00 |
| Apr 17 2024 | 0.107493 | -0.002093 | -1.91% | 0.109032 | 0.110067 | 0.104748 | 73,752,934.00 |
| Apr 16 2024 | 0.109586 | 0.002104 | 1.96% | 0.107378 | 0.110099 | 0.104223 | 114,343,252.00 |
| Apr 15 2024 | 0.107482 | -0.003336 | -3.01% | 0.110095 | 0.114113 | 0.103933 | 119,895,270.00 |
| Apr 14 2024 | 0.110818 | 0.0049 | 4.63% | 0.105392 | 0.111564 | 0.101717 | 150,594,142.00 |
| Apr 13 2024 | 0.105918 | -0.009197 | -7.99% | 0.115242 | 0.115633 | 0.093319 | 203,185,876.00 |
| Apr 12 2024 | 0.115115 | -0.01512 | -11.61% | 0.13025 | 0.131167 | 0.103313 | 174,546,445.00 |
| Apr 11 2024 | 0.130235 | 0.00064 | 0.49% | 0.129275 | 0.131417 | 0.128131 | 51,949,375.00 |
| Apr 10 2024 | 0.129595 | -0.002472 | -1.87% | 0.131903 | 0.132176 | 0.125448 | 110,363,835.00 |
| Apr 09 2024 | 0.132067 | -0.0013 | -0.97% | 0.133515 | 0.136936 | 0.130671 | 93,613,976.00 |
| Apr 08 2024 | 0.133367 | 0.004041 | 3.12% | 0.129133 | 0.134442 | 0.127713 | 67,340,181.00 |
| Apr 07 2024 | 0.129326 | 0.000055 | 0.04% | 0.129 | 0.130347 | 0.12796 | 38,231,276.00 |
| Apr 06 2024 | 0.129271 | 0.001613 | 1.26% | 0.127267 | 0.129899 | 0.126945 | 32,291,637.00 |
| Apr 05 2024 | 0.127658 | -0.001234 | -0.96% | 0.128612 | 0.129703 | 0.12416 | 88,550,771.00 |
| Apr 04 2024 | 0.128892 | 0.002409 | 1.90% | 0.125856 | 0.131967 | 0.124343 | 122,297,928.00 |
| Apr 03 2024 | 0.126483 | -0.002176 | -1.69% | 0.128741 | 0.130808 | 0.12436 | 146,654,732.00 |
| Apr 02 2024 | 0.128659 | -0.007169 | -5.28% | 0.135413 | 0.135991 | 0.1271 | 144,601,107.00 |
| Apr 01 2024 | 0.135828 | -0.005167 | -3.66% | 0.140812 | 0.14257 | 0.132272 | 134,158,099.00 |
| Mar 31 2024 | 0.140995 | 0.001756 | 1.26% | 0.139242 | 0.141414 | 0.138356 | 54,315,413.00 |
| Mar 30 2024 | 0.139239 | -0.003432 | -2.41% | 0.14241 | 0.143592 | 0.138116 | 66,279,261.00 |
| Mar 29 2024 | 0.142671 | 0.004504 | 3.26% | 0.137952 | 0.146996 | 0.137267 | 197,550,028.00 |
| Mar 28 2024 | 0.138167 | 0.004805 | 3.60% | 0.133777 | 0.139674 | 0.132561 | 92,644,506.00 |
| Mar 27 2024 | 0.133362 | -0.004749 | -3.44% | 0.138166 | 0.139747 | 0.132106 | 129,425,651.00 |
| Mar 26 2024 | 0.138111 | 0.00173 | 1.27% | 0.136634 | 0.139999 | 0.135586 | 75,247,835.00 |
| Mar 25 2024 | 0.136381 | 0.001302 | 0.96% | 0.134804 | 0.139503 | 0.134114 | 125,997,691.00 |
| Mar 24 2024 | 0.135079 | 0.001795 | 1.35% | 0.132935 | 0.135417 | 0.131762 | 58,298,277.00 |
| Mar 23 2024 | 0.133284 | 0.005567 | 4.36% | 0.128203 | 0.136559 | 0.1276 | 76,162,752.00 |
| Mar 22 2024 | 0.127717 | -0.005583 | -4.19% | 0.133047 | 0.134174 | 0.125505 | 134,050,027.00 |
| Mar 21 2024 | 0.1333 | 0.002245 | 1.71% | 0.130478 | 0.135441 | 0.127833 | 111,679,687.00 |
| Mar 20 2024 | 0.131055 | 0.009746 | 8.03% | 0.1217 | 0.131374 | 0.117162 | 173,107,825.00 |
| Mar 19 2024 | 0.121309 | -0.013662 | -10.12% | 0.134166 | 0.134809 | 0.11863 | 294,652,867.00 |
| Mar 18 2024 | 0.134971 | 0.002845 | 2.15% | 0.131757 | 0.137697 | 0.124907 | 171,103,310.00 |
| Mar 17 2024 | 0.132126 | 0.002894 | 2.24% | 0.129866 | 0.133102 | 0.124417 | 134,398,260.00 |
| Mar 16 2024 | 0.129232 | -0.007739 | -5.65% | 0.136869 | 0.143 | 0.126508 | 186,798,225.00 |
| Mar 15 2024 | 0.136971 | -0.007662 | -5.30% | 0.144525 | 0.145542 | 0.128598 | 326,284,607.00 |
| Mar 14 2024 | 0.144633 | -0.006279 | -4.16% | 0.150925 | 0.152548 | 0.137769 | 161,988,249.00 |
| Mar 13 2024 | 0.150912 | 0.001783 | 1.20% | 0.148871 | 0.153722 | 0.146514 | 125,108,885.00 |
| Mar 12 2024 | 0.149129 | -0.007787 | -4.96% | 0.157057 | 0.159499 | 0.142721 | 143,801,240.00 |
| Mar 11 2024 | 0.156916 | 0.017057 | 12.20% | 0.139795 | 0.162874 | 0.135 | 363,852,105.00 |
| Mar 10 2024 | 0.139859 | -0.002651 | -1.86% | 0.142578 | 0.145087 | 0.137 | 82,979,047.00 |
| Mar 09 2024 | 0.14251 | 0.000637 | 0.45% | 0.141917 | 0.144042 | 0.140291 | 72,179,345.00 |
| Mar 08 2024 | 0.141873 | -0.000239 | -0.17% | 0.14251 | 0.145642 | 0.136831 | 123,302,524.00 |
| Mar 07 2024 | 0.142112 | 0.004401 | 3.20% | 0.138466 | 0.143463 | 0.137575 | 151,258,719.00 |
| Mar 06 2024 | 0.137711 | 0.005028 | 3.79% | 0.132719 | 0.138648 | 0.128045 | 203,338,357.00 |
| Mar 05 2024 | 0.132683 | -0.013742 | -9.39% | 0.145317 | 0.15315 | 0.118444 | 375,693,095.00 |
| Mar 04 2024 | 0.146425 | 0.010879 | 8.03% | 0.136004 | 0.1591 | 0.133625 | 319,182,615.00 |
| Mar 03 2024 | 0.135546 | -0.002877 | -2.08% | 0.137241 | 0.140015 | 0.129435 | 132,911,930.00 |
| Mar 02 2024 | 0.138423 | 0.011167 | 8.78% | 0.126993 | 0.138443 | 0.12692 | 220,770,439.00 |
| Mar 01 2024 | 0.127256 | 0.005123 | 4.19% | 0.122351 | 0.127439 | 0.12156 | 107,206,424.00 |
| Feb 29 2024 | 0.122133 | 0.001041 | 0.86% | 0.121138 | 0.128304 | 0.11912 | 233,111,228.00 |
| Feb 28 2024 | 0.121092 | -0.001642 | -1.34% | 0.123361 | 0.129643 | 0.11648 | 174,007,811.00 |
| Feb 27 2024 | 0.122734 | 0.004752 | 4.03% | 0.118066 | 0.123687 | 0.117178 | 168,186,482.00 |
| Feb 26 2024 | 0.117982 | 0.00152 | 1.31% | 0.116456 | 0.118208 | 0.114046 | 82,712,614.00 |
| Feb 25 2024 | 0.116462 | 0.000146 | 0.13% | 0.116296 | 0.116961 | 0.115334 | 40,137,943.00 |
| Feb 24 2024 | 0.116316 | 0.001363 | 1.19% | 0.115088 | 0.117445 | 0.113653 | 39,465,200.00 |
| Feb 23 2024 | 0.114953 | -0.000337 | -0.29% | 0.115388 | 0.117249 | 0.11294 | 79,933,560.00 |
| Feb 22 2024 | 0.11529 | 0.000982 | 0.86% | 0.114205 | 0.117593 | 0.113279 | 71,623,425.00 |
| Feb 21 2024 | 0.114308 | -0.003452 | -2.93% | 0.117859 | 0.118272 | 0.110863 | 83,817,132.00 |
| Feb 20 2024 | 0.11776 | -0.000771 | -0.65% | 0.118272 | 0.121114 | 0.11419 | 152,308,774.00 |
| Feb 19 2024 | 0.118531 | 0.002691 | 2.32% | 0.115999 | 0.119105 | 0.115667 | 61,595,036.00 |
| Feb 18 2024 | 0.11584 | 0.001583 | 1.39% | 0.114036 | 0.116647 | 0.1135 | 38,040,625.00 |
| Feb 17 2024 | 0.114257 | -0.001336 | -1.16% | 0.115618 | 0.115994 | 0.111833 | 41,523,831.00 |
| Feb 16 2024 | 0.115593 | -0.001137 | -0.97% | 0.116921 | 0.118309 | 0.114019 | 83,222,521.00 |
| Feb 15 2024 | 0.11673 | 0.002271 | 1.98% | 0.11481 | 0.1177 | 0.11397 | 118,882,913.00 |
| Feb 14 2024 | 0.114459 | 0.003413 | 3.07% | 0.110941 | 0.116 | 0.110208 | 62,798,628.00 |
| Feb 13 2024 | 0.111046 | -0.002013 | -1.78% | 0.11324 | 0.114453 | 0.109561 | 57,975,826.00 |
| Feb 12 2024 | 0.113059 | 0.002064 | 1.86% | 0.1111 | 0.11323 | 0.109576 | 49,882,598.00 |
| Feb 11 2024 | 0.110995 | -0.000583 | -0.52% | 0.111521 | 0.113111 | 0.110657 | 34,370,188.00 |
| Feb 10 2024 | 0.111578 | -0.000586 | -0.52% | 0.112144 | 0.113251 | 0.110667 | 37,612,685.00 |
| Feb 09 2024 | 0.112164 | 0.002179 | 1.98% | 0.109921 | 0.112367 | 0.109817 | 44,322,456.00 |
| Feb 08 2024 | 0.109985 | 0.000996 | 0.91% | 0.109194 | 0.110104 | 0.108654 | 45,799,421.00 |
| Feb 07 2024 | 0.108989 | 0.000906 | 0.84% | 0.10817 | 0.109186 | 0.106827 | 55,546,908.00 |
| Feb 06 2024 | 0.108083 | -0.000335 | -0.31% | 0.10829 | 0.108968 | 0.107226 | 41,458,018.00 |
| Feb 05 2024 | 0.108418 | -0.000858 | -0.79% | 0.109185 | 0.109788 | 0.107542 | 62,407,857.00 |
| Feb 04 2024 | 0.109276 | -0.001595 | -1.44% | 0.11088 | 0.111302 | 0.108435 | 32,175,653.00 |
| Feb 03 2024 | 0.110871 | 0.000546 | 0.49% | 0.110188 | 0.1125 | 0.109376 | 54,647,564.00 |
| Feb 02 2024 | 0.110325 | 0.0005 | 0.46% | 0.10984 | 0.110942 | 0.108902 | 54,298,321.00 |
| Feb 01 2024 | 0.109825 | -0.000229 | -0.21% | 0.110188 | 0.110812 | 0.10793 | 41,539,470.00 |
| Jan 31 2024 | 0.110054 | -0.002736 | -2.43% | 0.11267 | 0.113596 | 0.108808 | 57,017,207.00 |
| Jan 30 2024 | 0.11279 | -0.003637 | -3.12% | 0.116167 | 0.116953 | 0.112429 | 56,734,491.00 |
| Jan 29 2024 | 0.116427 | 0.002618 | 2.30% | 0.1135 | 0.116493 | 0.11312 | 45,865,274.00 |
| Jan 28 2024 | 0.113809 | -0.002449 | -2.11% | 0.116098 | 0.116588 | 0.112938 | 38,793,587.00 |
| Jan 27 2024 | 0.116258 | 0.000652 | 0.56% | 0.115892 | 0.117039 | 0.1152 | 24,816,211.00 |
