Stellar Lumens (XLMUSD)

XLMUSD Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 16 2019 0.085771 0.078800 -0.007319 -8.5% 0.078020 0.088586 28,730,173.00
Jul 15 2019 0.085955 0.086119 0.000587 +0.69% 0.082069 0.096864 24,179,094.00
Jul 14 2019 0.096495 0.085532 -0.010592 -11.02% 0.084538 0.096900 18,320,191.00
Jul 13 2019 0.098367 0.096124 -0.002045 -2.08% 0.089999 0.100997 19,254,471.00
Jul 12 2019 0.086732 0.098169 0.011713 +13.55% 0.086284 0.102220 36,450,190.00
Jul 11 2019 0.094711 0.086456 -0.008045 -8.51% 0.085012 0.102499 29,299,896.00
Jul 10 2019 0.101793 0.094501 -0.006800 -6.71% 0.090700 0.102499 37,117,270.00
Jul 09 2019 0.104400 0.101301 -0.002783 -2.67% 0.100493 0.105149 17,775,544.00
Jul 08 2019 0.106214 0.104084 -0.001883 -1.78% 0.103611 0.106430 12,675,385.00
Jul 07 2019 0.103231 0.105967 0.002552 +2.47% 0.102420 0.106214 10,272,752.00
Jul 06 2019 0.100597 0.103415 0.003128 +3.12% 0.100289 0.106586 14,126,209.00
Jul 05 2019 0.099254 0.100287 0.001117 +1.13% 0.097402 0.106539 14,250,432.00
Jul 04 2019 0.105720 0.099170 -0.006330 -6% 0.099000 0.106539 17,415,886.00
Jul 03 2019 0.102913 0.105500 0.003240 +3.17% 0.099300 0.106359 20,517,426.00
Jul 02 2019 0.105992 0.102260 -0.003474 -3.29% 0.099300 0.106359 26,286,257.00
Jul 01 2019 0.103999 0.105734 0.002134 +2.06% 0.100101 0.115137 24,094,577.00
Jun 30 2019 0.114728 0.103600 -0.011726 -10.17% 0.103471 0.118568 20,144,513.00
Jun 29 2019 0.111600 0.115326 0.004226 +3.80% 0.105289 0.118568 32,149,833.00
Jun 28 2019 0.107667 0.111100 0.004030 +3.76% 0.106600 0.112205 24,179,061.00
Jun 27 2019 0.121350 0.107070 -0.013822 -11.43% 0.102243 0.132000 66,107,785.00
Jun 26 2019 0.123489 0.120892 -0.002376 -1.93% 0.118603 0.132190 70,385,654.00
Jun 25 2019 0.127792 0.123268 -0.004187 -3.29% 0.119000 0.129000 23,928,460.00
Jun 24 2019 0.127325 0.127455 -0.000268 -0.21% 0.124054 0.132500 14,252,056.00
Jun 23 2019 0.128897 0.127723 -0.001369 -1.06% 0.123302 0.134990 23,396,272.00
Jun 22 2019 0.123660 0.129092 0.005993 +4.87% 0.123302 0.134990 49,855,843.00
Jun 21 2019 0.121390 0.123099 0.001905 +1.57% 0.120999 0.126300 25,166,885.00
Jun 20 2019 0.124376 0.121194 -0.003136 -2.52% 0.120481 0.128900 22,862,014.00
Jun 19 2019 0.123858 0.124330 0.001130 +0.92% 0.123002 0.126381 12,634,668.00
Jun 18 2019 0.131324 0.123200 -0.007398 -5.66% 0.122000 0.131537 19,418,203.00
Jun 17 2019 0.129990 0.130598 0.000294 +0.23% 0.126500 0.133749 20,082,645.00
Jun 16 2019 0.127402 0.130304 0.003139 +2.47% 0.126500 0.133749 28,614,324.00
Jun 15 2019 0.125500 0.127165 0.001482 +1.18% 0.124346 0.128897 18,344,131.00
Jun 14 2019 0.124390 0.125683 0.001117 +0.90% 0.120703 0.128499 14,238,418.00
Jun 13 2019 0.127589 0.124566 -0.002311 -1.82% 0.120909 0.128499 12,673,990.00
Jun 12 2019 0.123050 0.126877 0.003827 +3.11% 0.120909 0.127997 15,858,454.00
Jun 11 2019 0.123708 0.123050 -0.000442 -0.36% 0.118853 0.123853 14,001,836.00
Jun 10 2019 0.118847 0.123492 0.004645 +3.91% 0.116800 0.125197 12,442,796.00
Jun 09 2019 0.124319 0.118847 -0.005346 -4.3% 0.116800 0.128690 12,032,400.00
Jun 08 2019 0.127382 0.124193 -0.003269 -2.56% 0.122801 0.128690 7,183,770.00
Jun 07 2019 0.125686 0.127462 0.001472 +1.17% 0.123987 0.130511 18,229,490.00
Jun 06 2019 0.121331 0.125990 0.004463 +3.67% 0.118000 0.125990 16,011,295.00
Jun 05 2019 0.120628 0.121527 0.001247 +1.04% 0.116713 0.127000 13,893,917.00
Jun 04 2019 0.128102 0.120280 -0.007904 -6.17% 0.116800 0.140000 35,715,154.00
Jun 03 2019 0.136700 0.128184 -0.008912 -6.5% 0.127101 0.140500 19,665,508.00
Jun 02 2019 0.132499 0.137096 0.004502 +3.40% 0.128906 0.138789 14,634,070.00
Jun 01 2019 0.133883 0.132594 -0.002064 -1.53% 0.128906 0.134949 13,326,693.00
May 31 2019 0.141945 0.134658 0.005659 +4.39% 0.124000 0.142855 20,019,817.00
May 30 2019 0.135569 0.128999 -0.006798 -5.01% 0.124210 0.144300 32,104,533.00
May 29 2019 0.138881 0.135797 -0.003426 -2.46% 0.130632 0.140659 28,478,917.00
May 28 2019 0.139070 0.139223 -0.001274 -0.91% 0.127290 0.142233 28,423,259.00
May 27 2019 0.134002 0.140497 0.007320 +5.50% 0.132090 0.144900 36,036,840.00
May 26 2019 0.125714 0.133177 0.007927 +6.33% 0.121462 0.134998 24,334,001.00
May 25 2019 0.125867 0.125250 -0.000299 -0.24% 0.124121 0.130500 9,949,963.00
May 24 2019 0.125563 0.125549 0.000263 +0.21% 0.121363 0.129990 20,114,908.00
May 23 2019 0.121347 0.125286 0.003033 +2.48% 0.117606 0.130500 19,848,498.00
May 22 2019 0.134802 0.122253 -0.012992 -9.61% 0.120000 0.138922 29,148,646.00
May 21 2019 0.135998 0.135245 -0.000546 -0.4% 0.128944 0.143183 18,794,217.00
May 20 2019 0.136200 0.135791 -0.007553 -5.27% 0.128944 0.143183 23,780,287.00
May 19 2019 0.131357 0.143344 0.011902 +9.05% 0.128480 0.145799 37,495,370.00
May 18 2019 0.137400 0.131442 -0.001005 -0.76% 0.128480 0.142000 41,259,675.00
May 17 2019 0.138415 0.132447 -0.004817 -3.51% 0.114832 0.169900 76,189,240.00
May 16 2019 0.144001 0.137264 -0.005861 -4.1% 0.113603 0.169900 130,064,320.00
May 15 2019 0.100056 0.143125 0.043193 +43.22% 0.098316 0.146800 86,801,160.00
May 14 2019 0.099932 0.099932 0.00000000 +0.00% 0.099932 0.099932 0.00000000
May 13 2019 0.099346 0.099932 0.001231 +1.25% 0.097957 0.104200 31,027,064.00
May 12 2019 0.104690 0.098701 -0.007560 -7.11% 0.092093 0.107990 27,520,232.00
May 11 2019 0.091894 0.106261 0.014461 +15.75% 0.088704 0.107990 23,658,918.00
May 10 2019 0.088704 0.091800 0.003061 +3.45% 0.086255 0.095400 7,453,755.00
May 09 2019 0.091420 0.088739 -0.002550 -2.79% 0.086255 0.093500 20,094,255.00
May 08 2019 0.091729 0.091289 -0.001471 -1.59% 0.090770 0.095900 11,637,306.00
May 07 2019 0.096658 0.092760 -0.003300 -3.44% 0.092760 0.098922 11,964,306.00
May 06 2019 0.096002 0.096060 -0.001554 -1.59% 0.092556 0.098160 10,253,306.00
May 05 2019 0.097614 0.097614 0.000073 +0.07% 0.095210 0.103000 0.00000000
May 04 2019 0.100300 0.097541 -0.002879 -2.87% 0.095210 0.103000 10,714,589.00
May 03 2019 0.097696 0.100420 0.002706 +2.77% 0.096727 0.102500 10,611,074.00
May 02 2019 0.099764 0.097714 -0.002185 -2.19% 0.097219 0.102918 7,242,251.00
May 01 2019 0.099767 0.099899 0.000078 +0.08% 0.093440 0.104400 11,089,091.00
Apr 30 2019 0.094200 0.099821 0.005894 +6.28% 0.093440 0.101600 11,564,348.00
Apr 29 2019 0.095617 0.093927 -0.004154 -4.24% 0.093001 0.100100 7,765,065.00
Apr 28 2019 0.00000000 0.098081 0.000242 +0.25% 0.00000000 0.00000000 0.00000000
Apr 27 2019 0.097000 0.097839 0.000755 +0.78% 0.096364 0.100355 9,989,140.00
Apr 26 2019 0.097231 0.097084 0.000077 +0.08% 0.093600 0.106000 16,801,075.00
Apr 25 2019 0.102935 0.097007 -0.005625 -5.48% 0.093002 0.106000 19,545,304.00
Apr 24 2019 0.109641 0.102632 -0.007364 -6.69% 0.099002 0.113977 25,672,149.00
Apr 23 2019 0.113011 0.109996 -0.002688 -2.39% 0.109293 0.115423 11,653,956.00
Apr 22 2019 0.111835 0.112684 0.001035 +0.93% 0.108679 0.116179 8,055,871.00
Apr 21 2019 0.115997 0.111649 -0.004318 -3.72% 0.108641 0.117500 11,558,358.00
Apr 20 2019 0.116033 0.115967 0.000228 +0.20% 0.113950 0.119300 11,771,470.00
Apr 19 2019 0.117926 0.115739 -0.002481 -2.1% 0.114000 0.117926 7,725,362.00
Apr 18 2019 0.116775 0.118220 0.001481 +1.27% 0.114259 0.120326 11,782,937.00
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:20190717 13:07:42