XLMUSD

Stellar Lumens (XLMUSD)

XLMUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 09 2020 0.090633 0.005242 6.14% 0.085093 0.099 0.08303 307,994,005.00
Jul 08 2020 0.085391 0.011993 16.34% 0.074 0.086 0.072416 200,140,460.00
Jul 07 2020 0.073398 0.001405 1.95% 0.071803 0.074308 0.066481 67,238,993.00
Jul 06 2020 0.071993 0.004788 7.12% 0.067335 0.072175 0.066481 51,500,740.00
Jul 05 2020 0.067205 -0.00062 -0.91% 0.068 0.068035 0.064846 26,991,446.00
Jul 04 2020 0.067825 0.000687 1.02% 0.066645 0.068527 0.0665 21,713,721.00
Jul 03 2020 0.067138 -0.000492 -0.73% 0.06763 0.070975 0.065609 31,847,352.00
Jul 02 2020 0.06763 -0.00077 -1.13% 0.068603 0.070975 0.065609 54,681,713.00
Jul 01 2020 0.0684 0.001462 2.18% 0.066597 0.06935 0.066037 31,139,454.00
Jun 30 2020 0.066938 0.001848 2.84% 0.065143 0.067378 0.064 30,912,001.00
Jun 29 2020 0.06509 0.001319 2.07% 0.06533 0.065434 0.062838 30,336,761.00
Jun 28 2020 0.063771 0.001257 2.01% 0.062777 0.066997 0.059 30,134,932.00
Jun 27 2020 0.062514 -0.004306 -6.44% 0.066817 0.066997 0.059 64,014,023.00
Jun 26 2020 0.06682 -0.000646 -0.96% 0.06844 0.06904 0.06591 18,460,492.00
Jun 25 2020 0.067466 -0.001452 -2.11% 0.068815 0.068987 0.065112 36,748,479.00
Jun 24 2020 0.068918 -0.001755 -2.48% 0.070823 0.072508 0.06784 36,088,939.00
Jun 23 2020 0.070673 -0.001327 -1.84% 0.072 0.07234 0.070007 49,824,072.00
Jun 22 2020 0.072 0.003613 5.28% 0.068391 0.072 0.06839 30,130,660.00
Jun 21 2020 0.068387 -0.000451 -0.66% 0.068838 0.070249 0.0682 15,408,614.00
Jun 20 2020 0.068838 -0.000385 -0.56% 0.069476 0.07043 0.0682 16,936,910.00
Jun 19 2020 0.069223 -0.001404 -1.99% 0.070538 0.070945 0.068431 37,074,974.00
Jun 18 2020 0.070627 -0.00107 -1.49% 0.071695 0.072014 0.069 30,308,926.00
Jun 17 2020 0.071697 0.000509 0.72% 0.071354 0.074099 0.069551 45,111,447.00
Jun 16 2020 0.071188 0.000025 0.04% 0.071024 0.072072 0.069853 33,161,953.00
Jun 15 2020 0.071163 0.000169 0.24% 0.070291 0.071767 0.0654 87,687,161.00
Jun 14 2020 0.070994 -0.003046 -4.11% 0.073998 0.074064 0.070225 30,428,489.00
Jun 13 2020 0.07404 0.001242 1.71% 0.072683 0.0745 0.071606 20,265,938.00
Jun 12 2020 0.072798 0.001498 2.10% 0.071005 0.0748 0.0708 43,818,067.00
Jun 11 2020 0.0713 -0.007643 -9.68% 0.078889 0.079312 0.069001 120,107,719.00
Jun 10 2020 0.078943 0.000694 0.89% 0.077897 0.079209 0.077708 48,943,958.00
Jun 09 2020 0.078249 -0.001611 -2.02% 0.080002 0.080459 0.0774 42,984,730.00
Jun 08 2020 0.07986 0.001091 1.39% 0.078867 0.080673 0.075491 30,319,304.00
Jun 07 2020 0.078769 -0.001158 -1.45% 0.079924 0.080673 0.075491 48,092,209.00
Jun 06 2020 0.079927 0.000465 0.59% 0.078471 0.081123 0.078242 43,093,500.00
Jun 05 2020 0.079462 -0.003034 -3.68% 0.081977 0.082982 0.07885 53,577,105.00
Jun 04 2020 0.082496 -0.000108 -0.13% 0.082668 0.086331 0.076634 117,756,028.00
Jun 03 2020 0.082604 0.003187 4.01% 0.079254 0.083361 0.076634 91,099,154.00
Jun 02 2020 0.079417 0.003728 4.93% 0.075754 0.084296 0.0725 189,958,710.00
Jun 01 2020 0.075689 0.005035 7.13% 0.07005 0.076473 0.069818 94,940,124.00
May 31 2020 0.070654 -0.0021 -2.89% 0.072482 0.0764 0.068853 111,743,651.00
May 30 2020 0.072754 0.00493 7.27% 0.067785 0.073 0.06683 63,097,176.00
May 29 2020 0.067824 -0.001143 -1.66% 0.069137 0.069988 0.065722 37,851,279.00
May 28 2020 0.068967 0.003003 4.55% 0.065901 0.069914 0.064529 36,546,314.00
May 27 2020 0.065964 0.001181 1.82% 0.064918 0.0675 0.064529 35,093,183.00
May 26 2020 0.064783 -0.001158 -1.76% 0.066089 0.066432 0.06358 24,645,600.00
May 25 2020 0.065941 0.001097 1.69% 0.06427 0.068242 0.063681 34,416,421.00
May 24 2020 0.064844 -0.002377 -3.54% 0.067157 0.068242 0.064336 30,093,326.00
May 23 2020 0.067221 -0.000826 -1.21% 0.068329 0.069238 0.06666 36,922,146.00
May 22 2020 0.068047 0.001561 2.35% 0.066385 0.069387 0.065334 57,180,536.00
May 21 2020 0.066486 -0.00441 -6.22% 0.070995 0.072 0.0642 73,450,630.00
May 20 2020 0.070896 0.001081 1.55% 0.069825 0.072 0.0675 54,369,759.00
May 19 2020 0.069815 -0.000397 -0.57% 0.070068 0.07018 0.068336 30,217,270.00
May 18 2020 0.070212 0.001114 1.61% 0.068809 0.071784 0.067853 35,443,215.00
May 17 2020 0.069098 0.000974 1.43% 0.068003 0.071784 0.066551 36,066,647.00
May 16 2020 0.068124 0.000775 1.15% 0.067261 0.0698 0.065833 27,480,577.00
May 15 2020 0.067349 -0.002098 -3.02% 0.069498 0.0698 0.065833 50,519,931.00
May 14 2020 0.069447 -0.000659 -0.94% 0.069886 0.07075 0.068 50,502,282.00
May 13 2020 0.070106 -0.000034 -0.05% 0.070211 0.071357 0.068015 59,513,502.00
May 12 2020 0.07014 0.007447 11.88% 0.062843 0.070649 0.0605 134,139,894.00
May 11 2020 0.062693 -0.001558 -2.42% 0.064243 0.065158 0.0605 72,785,594.00
May 10 2020 0.064251 -0.00739 -10.32% 0.070685 0.071351 0.060 140,189,129.00
May 09 2020 0.071641 -0.0009 -1.24% 0.071811 0.073698 0.071411 61,753,070.00
May 08 2020 0.072541 0.000239 0.33% 0.072439 0.074653 0.070544 89,353,129.00
May 07 2020 0.072302 0.001302 1.83% 0.070009 0.07358 0.069 62,031,166.00
May 06 2020 0.071 -0.001131 -1.57% 0.07195 0.073335 0.070836 44,681,664.00
May 05 2020 0.072131 -0.001209 -1.65% 0.073484 0.07447 0.071 44,664,518.00
May 04 2020 0.07334 0.000362 0.50% 0.073056 0.077 0.067614 80,494,541.00
May 03 2020 0.072978 -0.002561 -3.39% 0.075825 0.077 0.071496 70,413,527.00
May 02 2020 0.075539 0.002639 3.62% 0.072646 0.076359 0.071393 69,341,837.00
May 01 2020 0.0729 0.0049 7.21% 0.06871 0.07386 0.067619 68,393,767.00
Apr 30 2020 0.068 -0.004199 -5.82% 0.072242 0.074736 0.065756 130,117,157.00
Apr 29 2020 0.072199 0.003561 5.19% 0.068731 0.073855 0.0665 130,165,136.00
Apr 28 2020 0.068638 0.001164 1.73% 0.067033 0.0716 0.0665 130,815,025.00
Apr 27 2020 0.067474 0.005174 8.30% 0.0624 0.069469 0.06128 94,570,391.00
Apr 26 2020 0.0623 0.000911 1.48% 0.061778 0.062986 0.060848 51,253,728.00
Apr 25 2020 0.061389 0.000187 0.31% 0.061324 0.0642 0.060673 16,746,664.00
Apr 24 2020 0.061202 -0.000693 -1.12% 0.06207 0.067033 0.05514 108,205,025.00
Apr 23 2020 0.061895 0.006895 12.54% 0.055249 0.067033 0.054999 217,321,946.00
Apr 22 2020 0.055 0.004135 8.13% 0.050939 0.055 0.049357 64,316,927.00
Apr 21 2020 0.050865 0.00106 2.13% 0.049627 0.0533 0.048623 37,669,056.00
Apr 20 2020 0.049805 0.00094 1.92% 0.048732 0.0533 0.048623 79,989,725.00
Apr 19 2020 0.048865 -0.001729 -3.42% 0.0506 0.051244 0.048311 24,510,060.00
Apr 18 2020 0.050594 0.001686 3.45% 0.048652 0.051244 0.048251 34,629,646.00
Apr 17 2020 0.048908 -0.000141 -0.29% 0.0488 0.050 0.048251 24,095,990.00
Apr 16 2020 0.049049 0.002849 6.17% 0.045456 0.050 0.044514 60,672,453.00
Apr 15 2020 0.0462 -0.001905 -3.96% 0.048133 0.049133 0.046046 10,952,001.00
Apr 14 2020 0.048105 -0.000316 -0.65% 0.048488 0.049133 0.047601 24,192,561.00
Apr 13 2020 0.048421 -0.001071 -2.16% 0.0485 0.04916 0.046055 51,093,856.00
Apr 12 2020 0.049492 -0.000303 -0.61% 0.049989 0.051599 0.048523 41,523,681.00
Apr 11 2020 0.049795 0.002072 4.34% 0.047984 0.04999 0.047559 48,581,958.00
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:20200712 00:52:18