Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XLMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.113976 | 0.000194 | 0.17% | 0.113953 | 0.115128 | 0.111909 | 52,283,012.00 |
| Apr 25 2024 | 0.113782 | -0.000658 | -0.57% | 0.11421 | 0.115555 | 0.111422 | 67,377,131.00 |
| Apr 24 2024 | 0.11444 | -0.003022 | -2.57% | 0.117572 | 0.120375 | 0.113257 | 83,740,997.00 |
| Apr 23 2024 | 0.117462 | -0.000803 | -0.68% | 0.118217 | 0.1188 | 0.11548 | 49,871,700.00 |
| Apr 22 2024 | 0.118265 | 0.004369 | 3.84% | 0.113898 | 0.1192 | 0.113589 | 62,708,994.00 |
| Apr 21 2024 | 0.113896 | -0.002117 | -1.82% | 0.115412 | 0.116625 | 0.112552 | 36,549,421.00 |
| Apr 20 2024 | 0.116013 | 0.004203 | 3.76% | 0.111756 | 0.116946 | 0.110834 | 54,830,349.00 |
| Apr 19 2024 | 0.11181 | 0.001322 | 1.20% | 0.110317 | 0.11363 | 0.103514 | 114,442,986.00 |
| Apr 18 2024 | 0.110488 | 0.002887 | 2.68% | 0.107314 | 0.111062 | 0.105137 | 86,358,768.00 |
| Apr 17 2024 | 0.107601 | -0.00206 | -1.88% | 0.109061 | 0.110067 | 0.104748 | 68,979,403.00 |
| Apr 16 2024 | 0.109661 | 0.002041 | 1.90% | 0.10735 | 0.110099 | 0.104223 | 106,830,848.00 |
| Apr 15 2024 | 0.10762 | -0.002985 | -2.70% | 0.110095 | 0.114113 | 0.103933 | 114,426,453.00 |
| Apr 14 2024 | 0.110605 | 0.005351 | 5.08% | 0.105524 | 0.111564 | 0.101717 | 138,334,505.00 |
| Apr 13 2024 | 0.105254 | -0.009993 | -8.67% | 0.115082 | 0.115633 | 0.093319 | 167,777,225.00 |
| Apr 12 2024 | 0.115247 | -0.014971 | -11.50% | 0.130248 | 0.131167 | 0.103313 | 155,730,733.00 |
| Apr 11 2024 | 0.130218 | 0.000597 | 0.46% | 0.129362 | 0.131417 | 0.128131 | 47,828,560.00 |
| Apr 10 2024 | 0.129621 | -0.002446 | -1.85% | 0.131846 | 0.132176 | 0.125448 | 104,149,016.00 |
| Apr 09 2024 | 0.132067 | -0.001346 | -1.01% | 0.133541 | 0.136936 | 0.130671 | 84,193,589.00 |
| Apr 08 2024 | 0.133413 | 0.004182 | 3.24% | 0.129133 | 0.134442 | 0.127713 | 71,858,526.00 |
| Apr 07 2024 | 0.129231 | 0.000109 | 0.08% | 0.129187 | 0.130347 | 0.12796 | 34,276,319.00 |
| Apr 06 2024 | 0.129122 | 0.001608 | 1.26% | 0.127291 | 0.129899 | 0.126945 | 29,531,497.00 |
| Apr 05 2024 | 0.127514 | -0.001333 | -1.03% | 0.128719 | 0.129703 | 0.12416 | 82,422,498.00 |
| Apr 04 2024 | 0.128847 | 0.002576 | 2.04% | 0.125928 | 0.131967 | 0.124343 | 118,101,684.00 |
| Apr 03 2024 | 0.126271 | -0.002385 | -1.85% | 0.128671 | 0.130808 | 0.12436 | 140,804,120.00 |
| Apr 02 2024 | 0.128656 | -0.007011 | -5.17% | 0.13545 | 0.135991 | 0.1271 | 134,998,781.00 |
| Apr 01 2024 | 0.135667 | -0.005494 | -3.89% | 0.140812 | 0.14257 | 0.132272 | 128,461,551.00 |
| Mar 31 2024 | 0.141161 | 0.001898 | 1.36% | 0.139132 | 0.141414 | 0.138356 | 51,760,480.00 |
| Mar 30 2024 | 0.139263 | -0.003515 | -2.46% | 0.142367 | 0.143592 | 0.138116 | 63,069,879.00 |
| Mar 29 2024 | 0.142778 | 0.004753 | 3.44% | 0.137996 | 0.146996 | 0.137267 | 190,294,604.00 |
| Mar 28 2024 | 0.138025 | 0.004362 | 3.26% | 0.133666 | 0.139674 | 0.132561 | 86,695,424.00 |
| Mar 27 2024 | 0.133663 | -0.00449 | -3.25% | 0.138074 | 0.139747 | 0.132106 | 122,454,792.00 |
| Mar 26 2024 | 0.138153 | 0.001381 | 1.01% | 0.136667 | 0.139999 | 0.135586 | 66,217,660.00 |
| Mar 25 2024 | 0.136772 | 0.001699 | 1.26% | 0.134804 | 0.139503 | 0.134114 | 78,420,503.00 |
| Mar 24 2024 | 0.135073 | 0.002359 | 1.78% | 0.133023 | 0.135417 | 0.131762 | 51,922,665.00 |
| Mar 23 2024 | 0.132714 | 0.004464 | 3.48% | 0.128091 | 0.136559 | 0.127761 | 72,266,319.00 |
| Mar 22 2024 | 0.12825 | -0.005062 | -3.80% | 0.132804 | 0.134174 | 0.125505 | 127,392,310.00 |
| Mar 21 2024 | 0.133312 | 0.002474 | 1.89% | 0.130643 | 0.135441 | 0.127833 | 103,517,241.00 |
| Mar 20 2024 | 0.130838 | 0.009893 | 8.18% | 0.121348 | 0.131374 | 0.117162 | 164,901,923.00 |
| Mar 19 2024 | 0.120945 | -0.014408 | -10.64% | 0.134591 | 0.134809 | 0.11863 | 269,442,316.00 |
| Mar 18 2024 | 0.135353 | 0.003297 | 2.50% | 0.131757 | 0.137697 | 0.124907 | 179,185,111.00 |
| Mar 17 2024 | 0.132056 | 0.002739 | 2.12% | 0.129976 | 0.133102 | 0.124417 | 128,327,094.00 |
| Mar 16 2024 | 0.129317 | -0.007553 | -5.52% | 0.136807 | 0.143 | 0.126508 | 173,416,760.00 |
| Mar 15 2024 | 0.13687 | -0.007562 | -5.24% | 0.144525 | 0.145542 | 0.128598 | 213,778,150.00 |
| Mar 14 2024 | 0.144432 | -0.00643 | -4.26% | 0.150925 | 0.152548 | 0.137769 | 149,979,575.00 |
| Mar 13 2024 | 0.150862 | 0.001484 | 0.99% | 0.148788 | 0.153722 | 0.146514 | 112,723,529.00 |
| Mar 12 2024 | 0.149378 | -0.007693 | -4.90% | 0.15751 | 0.159499 | 0.142721 | 121,920,769.00 |
| Mar 11 2024 | 0.157071 | 0.017211 | 12.31% | 0.139795 | 0.162874 | 0.135 | 239,861,731.00 |
| Mar 10 2024 | 0.13986 | -0.002658 | -1.87% | 0.142503 | 0.145087 | 0.137 | 74,922,961.00 |
| Mar 09 2024 | 0.142518 | 0.000601 | 0.42% | 0.141648 | 0.144042 | 0.140291 | 67,896,414.00 |
| Mar 08 2024 | 0.141917 | -0.000299 | -0.21% | 0.14244 | 0.145642 | 0.136831 | 108,283,014.00 |
| Mar 07 2024 | 0.142216 | 0.003691 | 2.66% | 0.138662 | 0.143463 | 0.137575 | 141,226,311.00 |
| Mar 06 2024 | 0.138525 | 0.006238 | 4.72% | 0.132734 | 0.138648 | 0.128045 | 189,264,151.00 |
| Mar 05 2024 | 0.132287 | -0.01353 | -9.28% | 0.145666 | 0.15315 | 0.118444 | 333,465,719.00 |
| Mar 04 2024 | 0.145817 | 0.010017 | 7.38% | 0.136004 | 0.1591 | 0.133625 | 251,166,555.00 |
| Mar 03 2024 | 0.1358 | -0.002595 | -1.88% | 0.137543 | 0.140015 | 0.129435 | 122,178,949.00 |
| Mar 02 2024 | 0.138395 | 0.011181 | 8.79% | 0.126925 | 0.138481 | 0.12692 | 205,831,654.00 |
| Mar 01 2024 | 0.127214 | 0.005355 | 4.39% | 0.122489 | 0.127439 | 0.12156 | 100,623,803.00 |
| Feb 29 2024 | 0.121859 | 0.000763 | 0.63% | 0.121173 | 0.128304 | 0.11912 | 222,403,881.00 |
| Feb 28 2024 | 0.121096 | -0.001903 | -1.55% | 0.123249 | 0.129643 | 0.11648 | 158,160,051.00 |
| Feb 27 2024 | 0.122999 | 0.004899 | 4.15% | 0.118102 | 0.123687 | 0.117178 | 150,243,628.00 |
| Feb 26 2024 | 0.1181 | 0.001582 | 1.36% | 0.116456 | 0.118208 | 0.114046 | 79,503,601.00 |
| Feb 25 2024 | 0.116518 | 0.000132 | 0.11% | 0.116288 | 0.116961 | 0.115334 | 37,517,460.00 |
| Feb 24 2024 | 0.116386 | 0.001635 | 1.42% | 0.115099 | 0.117445 | 0.113653 | 37,034,271.00 |
| Feb 23 2024 | 0.114751 | -0.000567 | -0.49% | 0.115296 | 0.117249 | 0.11294 | 75,403,170.00 |
| Feb 22 2024 | 0.115318 | 0.001001 | 0.88% | 0.114228 | 0.117593 | 0.113279 | 65,714,787.00 |
| Feb 21 2024 | 0.114317 | -0.003358 | -2.85% | 0.11789 | 0.118272 | 0.110863 | 77,817,471.00 |
| Feb 20 2024 | 0.117675 | -0.000795 | -0.67% | 0.11827 | 0.121114 | 0.11419 | 139,824,894.00 |
| Feb 19 2024 | 0.11847 | 0.002502 | 2.16% | 0.115999 | 0.119105 | 0.115667 | 58,461,933.00 |
| Feb 18 2024 | 0.115968 | 0.001757 | 1.54% | 0.114047 | 0.116647 | 0.1135 | 33,835,556.00 |
| Feb 17 2024 | 0.114211 | -0.001287 | -1.11% | 0.115538 | 0.115994 | 0.111833 | 37,884,385.00 |
| Feb 16 2024 | 0.115498 | -0.001322 | -1.13% | 0.116909 | 0.118309 | 0.114019 | 77,468,788.00 |
| Feb 15 2024 | 0.11682 | 0.00233 | 2.04% | 0.114557 | 0.1177 | 0.11397 | 114,221,162.00 |
| Feb 14 2024 | 0.11449 | 0.003458 | 3.11% | 0.110987 | 0.116 | 0.110208 | 56,356,042.00 |
| Feb 13 2024 | 0.111032 | -0.002141 | -1.89% | 0.113307 | 0.114453 | 0.109561 | 52,312,365.00 |
| Feb 12 2024 | 0.113173 | 0.001896 | 1.70% | 0.1111 | 0.113486 | 0.109576 | 53,783,602.00 |
| Feb 11 2024 | 0.111277 | -0.000441 | -0.39% | 0.111663 | 0.113111 | 0.110657 | 31,700,595.00 |
| Feb 10 2024 | 0.111718 | -0.000309 | -0.28% | 0.112198 | 0.113251 | 0.110667 | 34,751,411.00 |
| Feb 09 2024 | 0.112027 | 0.002212 | 2.01% | 0.109862 | 0.112367 | 0.109817 | 40,995,931.00 |
| Feb 08 2024 | 0.109815 | 0.000681 | 0.62% | 0.10925 | 0.110104 | 0.108654 | 38,514,207.00 |
| Feb 07 2024 | 0.109134 | 0.000965 | 0.89% | 0.108181 | 0.109186 | 0.106827 | 49,646,565.00 |
| Feb 06 2024 | 0.108169 | -0.000225 | -0.21% | 0.108282 | 0.108968 | 0.107226 | 35,470,249.00 |
| Feb 05 2024 | 0.108394 | -0.000906 | -0.83% | 0.109185 | 0.109788 | 0.107542 | 44,447,236.00 |
| Feb 04 2024 | 0.1093 | -0.001642 | -1.48% | 0.110801 | 0.111302 | 0.108435 | 28,955,829.00 |
| Feb 03 2024 | 0.110942 | 0.000651 | 0.59% | 0.110263 | 0.1125 | 0.109376 | 51,153,388.00 |
| Feb 02 2024 | 0.110291 | 0.000431 | 0.39% | 0.109767 | 0.110942 | 0.108902 | 49,266,035.00 |
| Feb 01 2024 | 0.10986 | 0.00000200 | 0.00% | 0.110213 | 0.110812 | 0.10793 | 37,393,175.00 |
| Jan 31 2024 | 0.109858 | -0.003022 | -2.68% | 0.112897 | 0.113596 | 0.108808 | 51,659,201.00 |
| Jan 30 2024 | 0.11288 | -0.003606 | -3.10% | 0.11626 | 0.116953 | 0.112429 | 50,809,324.00 |
| Jan 29 2024 | 0.116486 | 0.002729 | 2.40% | 0.1135 | 0.11651 | 0.113207 | 46,049,041.00 |
| Jan 28 2024 | 0.113757 | -0.002516 | -2.16% | 0.116135 | 0.116588 | 0.112938 | 36,841,062.00 |
| Jan 27 2024 | 0.116273 | 0.000477 | 0.41% | 0.115906 | 0.117039 | 0.1152 | 22,893,606.00 |
