Stellar Lumens (XLMUSD)

XLMUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 0.05352 -0.000978 -1.79% 0.054742 0.056968 0.051634 46,122,164.00
Jan 15 2020 0.054498 0.001678 3.18% 0.05236 0.056968 0.051634 63,764,732.00
Jan 14 2020 0.05282 0.00463 9.61% 0.048167 0.055286 0.047558 70,304,413.00
Jan 13 2020 0.04819 -0.000827 -1.69% 0.049052 0.0491 0.047558 13,114,992.00
Jan 12 2020 0.049017 0.000452 0.93% 0.048143 0.049294 0.048096 10,404,539.00
Jan 11 2020 0.048565 0.00069 1.44% 0.048001 0.0495 0.04741 23,743,095.00
Jan 10 2020 0.047875 0.000727 1.54% 0.047192 0.048128 0.045605 18,234,405.00
Jan 09 2020 0.047148 -0.000483 -1.01% 0.047472 0.048226 0.046914 10,559,648.00
Jan 08 2020 0.047631 -0.001044 -2.14% 0.048525 0.051299 0.0468 25,285,714.00
Jan 07 2020 0.048675 -0.001523 -3.03% 0.050601 0.0517 0.045407 163,684,019.00
Jan 06 2020 0.050198 0.004808 10.59% 0.045446 0.050284 0.045307 29,787,788.00
Jan 05 2020 0.04539 -0.000237 -0.52% 0.0457 0.046248 0.045182 11,178,751.00
Jan 04 2020 0.045627 0.00004 0.09% 0.045644 0.045762 0.045101 7,840,348.00
Jan 03 2020 0.045587 0.002114 4.86% 0.04348 0.045695 0.043103 16,314,528.00
Jan 02 2020 0.043473 -0.001557 -3.46% 0.045111 0.045287 0.043398 12,216,306.00
Jan 01 2020 0.04503 0.00024 0.54% 0.044791 0.045527 0.044642 12,084,135.00
Dec 31 2019 0.04479 -0.000615 -1.35% 0.045341 0.045698 0.044501 17,045,992.00
Dec 30 2019 0.045405 -0.000813 -1.76% 0.046146 0.046777 0.045241 12,201,089.00
Dec 29 2019 0.046218 0.000357 0.78% 0.045846 0.04668 0.045649 11,335,224.00
Dec 28 2019 0.045861 0.000173 0.38% 0.045787 0.046501 0.043961 18,857,944.00
Dec 27 2019 0.045688 0.000996 2.23% 0.044669 0.046068 0.043961 17,547,535.00
Dec 26 2019 0.044692 0.000296 0.67% 0.044393 0.045595 0.043577 14,934,894.00
Dec 25 2019 0.044396 -0.000582 -1.29% 0.045039 0.045832 0.043577 10,389,962.00
Dec 24 2019 0.044978 -0.000089 -0.20% 0.044801 0.045832 0.044425 12,866,753.00
Dec 23 2019 0.045067 -0.002139 -4.53% 0.047275 0.047755 0.044526 19,995,371.00
Dec 22 2019 0.047206 0.00169 3.71% 0.045439 0.047401 0.045233 17,508,429.00
Dec 21 2019 0.045516 -0.000873 -1.88% 0.04637 0.046428 0.045321 12,593,070.00
Dec 20 2019 0.046389 0.001242 2.75% 0.045225 0.046536 0.044745 20,902,701.00
Dec 19 2019 0.045147 -0.001534 -3.29% 0.04718 0.047202 0.044626 27,107,361.00
Dec 18 2019 0.046681 0.003407 7.87% 0.043283 0.047967 0.042126 44,885,523.00
Dec 17 2019 0.043274 -0.00376 -7.99% 0.046933 0.047126 0.042126 56,961,530.00
Dec 16 2019 0.047034 -0.004036 -7.90% 0.051011 0.051069 0.046737 31,733,800.00
Dec 15 2019 0.05107 0.000158 0.31% 0.050995 0.052833 0.050024 10,456,622.00
Dec 14 2019 0.050912 -0.00187 -3.54% 0.052754 0.053068 0.050024 17,229,584.00
Dec 13 2019 0.052782 0.000943 1.82% 0.052034 0.053068 0.051807 16,671,939.00
Dec 12 2019 0.051839 -0.000871 -1.65% 0.052984 0.053224 0.051262 20,080,938.00
Dec 11 2019 0.05271 -0.000444 -0.84% 0.053149 0.054604 0.052157 17,098,339.00
Dec 10 2019 0.053154 -0.001467 -2.69% 0.054604 0.054604 0.04444 34,897,275.00
Dec 09 2019 0.054621 -0.001154 -2.07% 0.0559 0.0561 0.054155 15,113,186.00
Dec 08 2019 0.055775 0.000204 0.37% 0.055521 0.056296 0.054831 14,631,434.00
Dec 07 2019 0.055571 0.000108 0.19% 0.055515 0.056296 0.054689 13,780,895.00
Dec 06 2019 0.055463 0.000082 0.15% 0.0554 0.055918 0.054001 17,206,826.00
Dec 05 2019 0.055381 0.000437 0.80% 0.054691 0.055716 0.054001 15,010,198.00
Dec 04 2019 0.054944 -0.000933 -1.67% 0.055704 0.0582 0.053524 25,093,194.00
Dec 03 2019 0.055877 0.00000300 0.01% 0.055869 0.057446 0.055091 16,697,241.00
Dec 02 2019 0.055874 -0.001691 -2.94% 0.057325 0.057446 0.055109 17,290,760.00
Dec 01 2019 0.057565 0.000196 0.34% 0.057282 0.059347 0.055209 18,690,703.00
Nov 30 2019 0.057369 -0.001832 -3.09% 0.059102 0.061 0.056648 16,675,771.00
Nov 29 2019 0.059201 0.001025 1.76% 0.058091 0.065 0.057792 17,264,544.00
Nov 28 2019 0.058176 -0.000623 -1.06% 0.058804 0.05915 0.05751 16,992,076.00
Nov 27 2019 0.058799 0.001041 1.80% 0.057574 0.059622 0.055053 30,714,434.00
Nov 26 2019 0.057758 0.000279 0.49% 0.057486 0.069126 0.053138 23,398,491.00
Nov 25 2019 0.057479 0.001311 2.33% 0.055842 0.05964 0.053138 54,222,099.00
Nov 24 2019 0.056168 -0.004883 -8.00% 0.061595 0.06228 0.055697 33,667,080.00
Nov 23 2019 0.061051 0.001176 1.96% 0.059318 0.06228 0.05792 38,159,762.00
Nov 22 2019 0.059875 -0.000686 -1.13% 0.060689 0.06395 0.052896 72,031,308.00
Nov 21 2019 0.060561 -0.003393 -5.31% 0.0639 0.06395 0.057001 52,208,891.00
Nov 20 2019 0.063954 -0.00149 -2.28% 0.065577 0.066918 0.0635 24,303,571.00
Nov 19 2019 0.065444 -0.001576 -2.35% 0.066558 0.066918 0.0635 38,868,378.00
Nov 18 2019 0.06702 -0.004616 -6.44% 0.071512 0.071713 0.0644 41,500,495.00
Nov 17 2019 0.071636 0.000238 0.33% 0.071344 0.073048 0.071193 17,101,134.00
Nov 16 2019 0.071398 -0.000461 -0.64% 0.071904 0.072246 0.071 18,668,411.00
Nov 15 2019 0.071859 -0.002261 -3.05% 0.074201 0.076252 0.070012 34,411,320.00
Nov 14 2019 0.07412 -0.001942 -2.55% 0.07586 0.077571 0.072117 34,100,649.00
Nov 13 2019 0.076062 -0.000863 -1.12% 0.0766 0.08265 0.074001 70,904,675.00
Nov 12 2019 0.076925 -0.003075 -3.84% 0.080008 0.08265 0.074001 79,895,769.00
Nov 11 2019 0.080 0.001009 1.28% 0.079 0.0815 0.073 51,033,755.00
Nov 10 2019 0.078991 0.005752 7.85% 0.073275 0.0815 0.070541 65,061,005.00
Nov 09 2019 0.073239 0.00198 2.78% 0.071022 0.073399 0.070541 19,974,117.00
Nov 08 2019 0.071259 -0.003061 -4.12% 0.0744 0.07699 0.067999 46,100,968.00
Nov 07 2019 0.07432 -0.002751 -3.57% 0.077 0.083016 0.072648 47,094,503.00
Nov 06 2019 0.077071 -0.005537 -6.70% 0.082566 0.083016 0.06672 71,438,117.00
Nov 05 2019 0.082608 0.007155 9.48% 0.0765 0.090 0.067544 196,728,903.00
Nov 04 2019 0.075453 0.006934 10.12% 0.068908 0.078 0.067544 31,870,606.00
Nov 03 2019 0.068519 -0.003055 -4.27% 0.071528 0.072377 0.068056 24,408,992.00
Nov 02 2019 0.071574 0.001982 2.85% 0.06991 0.071861 0.069108 23,159,880.00
Nov 01 2019 0.069592 0.004592 7.06% 0.064944 0.0725 0.064429 85,496,996.00
Oct 31 2019 0.065 0.000958 1.50% 0.0644 0.065 0.0623 23,299,660.00
Oct 30 2019 0.064042 -0.002612 -3.92% 0.066917 0.067499 0.0627 23,790,217.00
Oct 29 2019 0.066654 0.001589 2.44% 0.064789 0.06986 0.064725 26,509,878.00
Oct 28 2019 0.065065 -0.00000400 -0.01% 0.065568 0.0692 0.064613 30,799,197.00
Oct 27 2019 0.065069 0.002083 3.31% 0.062862 0.06777 0.061876 23,326,801.00
Oct 26 2019 0.062986 -0.001143 -1.78% 0.064565 0.0682 0.061876 53,498,890.00
Oct 25 2019 0.064129 0.003829 6.35% 0.060184 0.078 0.058659 39,354,874.00
Oct 24 2019 0.0603 0.000745 1.25% 0.059846 0.063568 0.0566 19,508,423.00
Oct 23 2019 0.059555 -0.00364 -5.76% 0.063456 0.063568 0.0566 40,770,705.00
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
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:20200117 20:21:41