New Zealand markets closed

Stellar USD (XLM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.139035+0.003774 (+2.79%)
As of 05:30AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.1380480.1401880.1373370.1390350.139035120,254,368
28 Mar 2024------
27 Mar 20240.1381830.1396880.1323350.1337700.133770128,181,863
26 Mar 20240.1366830.1399210.1357440.1381830.138183121,040,181
25 Mar 20240.1350050.1391660.1342200.1366830.136683116,681,609
24 Mar 20240.1328450.1353570.1319140.1350050.13500581,373,818
23 Mar 20240.1280720.1363160.1278420.1328450.13284588,250,146
22 Mar 20240.1332130.1339540.1257820.1280720.128072123,072,897
21 Mar 20240.1309160.1352370.1282690.1332130.133213146,681,501
20 Mar 20240.1207720.1312070.1175380.1309160.130916178,905,718
19 Mar 20240.1353200.1353200.1187520.1207720.120772274,266,807
18 Mar 20240.1321560.1371180.1249960.1353190.135319187,395,712
17 Mar 20240.1292730.1330630.1246870.1321560.132156131,504,690
16 Mar 20240.1368190.1429250.1270290.1292720.129272193,693,394
15 Mar 20240.1445470.1453940.1289820.1368190.136819269,079,451
14 Mar 20240.1508650.1520130.1386820.1445470.144547266,590,270
13 Mar 20240.1493930.1535130.1467370.1508650.150865171,661,665
12 Mar 20240.1569890.1592990.1437960.1493930.149393259,162,027
11 Mar 20240.1398460.1621290.1358160.1569890.156989535,232,758
10 Mar 20240.1425290.1449780.1372180.1398430.139843151,697,354
09 Mar 20240.1419700.1438800.1405250.1425290.142529139,036,384
08 Mar 20240.1421900.1455530.1372270.1419700.141970248,822,462
07 Mar 20240.1381620.1431760.1378920.1421910.142191229,646,366
06 Mar 20240.1323990.1384610.1281990.1381600.138160324,526,992
05 Mar 20240.1458820.1529210.1203880.1323990.132399617,142,413
04 Mar 20240.1356470.1576790.1343570.1458750.145875440,411,880
03 Mar 20240.1383480.1398660.1310320.1356320.135632188,228,753
02 Mar 20240.1271500.1383900.1269690.1383490.138349264,655,700
01 Mar 20240.1219270.1273500.1219270.1271490.127149129,425,515
29 Feb 20240.1210880.1280340.1194620.1219390.121939221,870,195
28 Feb 20240.1229890.1250470.1163940.1210810.121081202,345,039
27 Feb 20240.1179550.1233820.1172310.1229720.122972146,219,812
26 Feb 20240.1164480.1180540.1142100.1179670.11796786,168,634
25 Feb 20240.1164550.1168770.1155330.1164420.11644263,244,380
24 Feb 20240.1148610.1173480.1138060.1164470.11644762,766,877
23 Feb 20240.1152710.1162710.1133120.1148610.11486182,800,114
22 Feb 20240.1143410.1174420.1134460.1152580.11525881,531,313
21 Feb 20240.1176950.1178650.1111320.1143440.11434494,857,878
20 Feb 20240.1184870.1209800.1145680.1176900.117690139,532,672
19 Feb 20240.1158780.1189270.1158780.1184850.11848578,810,665
18 Feb 20240.1141900.1165520.1135650.1158670.11586761,786,919
17 Feb 20240.1155270.1158960.1119490.1141950.11419561,441,536
16 Feb 20240.1167480.1181260.1141940.1155280.11552883,446,160
15 Feb 20240.1144170.1173790.1141690.1167470.116747114,694,337
14 Feb 20240.1110460.1146370.1103730.1144160.11441680,938,474
13 Feb 20240.1132080.1142550.1098410.1110530.11105385,317,790
12 Feb 20240.1111590.1132260.1097520.1132260.11322674,982,567
11 Feb 20240.1116460.1130420.1107700.1111520.11115258,720,085
10 Feb 20240.1120290.1129030.1107400.1116360.11163652,655,700
09 Feb 20240.1098570.1121990.1098380.1120340.11203468,410,578
08 Feb 20240.1090980.1100560.1087390.1098690.10986962,567,423
07 Feb 20240.1081520.1090960.1069530.1090900.10909061,152,793
06 Feb 20240.1084070.1089180.1075160.1081510.10815158,910,178
05 Feb 20240.1093120.1097490.1077250.1084170.10841753,425,185
04 Feb 20240.1109930.1112030.1085930.1093120.10931243,423,966
03 Feb 20240.1103630.1122050.1094330.1109890.11098964,327,566
02 Feb 20240.1098630.1108880.1090270.1103600.11036059,801,501
01 Feb 20240.1098820.1107140.1080700.1098680.10986863,804,070
31 Jan 20240.1127500.1135860.1091220.1098900.10989079,261,404
30 Jan 20240.1164460.1168260.1126500.1127410.11274170,296,598
29 Jan 20240.1137530.1164470.1132910.1164460.11644659,572,760
28 Jan 20240.1162570.1165340.1130910.1137580.11375858,099,831
27 Jan 20240.1157920.1169780.1154010.1162540.11625447,430,817
26 Jan 20240.1117630.1163670.1117240.1157930.11579368,168,496
25 Jan 20240.1126400.1126400.1105160.1117600.11176061,402,386
24 Jan 20240.1115710.1126890.1106090.1126410.11264172,231,595
23 Jan 20240.1125380.1141270.1071240.1115760.11157685,309,561
22 Jan 20240.1155270.1159520.1121120.1125370.11253776,399,602
21 Jan 20240.1153800.1166040.1152080.1155130.11551350,234,233
20 Jan 20240.1139090.1154540.1131220.1153700.11537053,832,147
19 Jan 20240.1141800.1147000.1092230.1139070.11390779,408,992
18 Jan 20240.1187470.1187730.1127320.1141780.11417870,892,932
17 Jan 20240.1185300.1192450.1171650.1187480.11874865,803,467
16 Jan 20240.1181920.1192240.1167690.1185400.11854065,533,820
15 Jan 20240.1181240.1207610.1179030.1182010.11820167,233,455
14 Jan 20240.1201800.1206910.1180370.1181150.11811569,840,845
13 Jan 20240.1190760.1204620.1178910.1201830.12018368,151,891
12 Jan 20240.1235810.1253170.1171710.1191070.119107120,905,958
11 Jan 20240.1206320.1260430.1205940.1236110.123611138,334,658
10 Jan 20240.1163300.1223010.1135470.1206060.120606134,600,618
09 Jan 20240.1196230.1201650.1142310.1163300.116330109,023,089
08 Jan 20240.1152340.1200560.1129700.1196160.119616134,586,804
07 Jan 20240.1201430.1204880.1149100.1152310.11523176,439,412
06 Jan 20240.1191360.1204560.1162640.1201420.12014289,252,964
05 Jan 20240.1216410.1219320.1151820.1191290.119129118,917,219
04 Jan 20240.1205500.1221510.1197920.1216440.12164493,818,934
03 Jan 20240.1292860.1327300.1165510.1205520.120552161,549,407
02 Jan 20240.1319200.1332680.1288110.1292870.12928786,906,416
01 Jan 20240.1289310.1323740.1274290.1319050.13190560,178,270
31 Dec 20230.1325950.1332680.1280420.1289590.12895974,755,180
30 Dec 20230.1296260.1379700.1293090.1326110.132611127,553,699
29 Dec 20230.1323510.1325570.1274670.1296190.12961993,900,237
28 Dec 20230.1308550.1356080.1298390.1323620.132362149,298,600
27 Dec 20230.1260040.1335240.1241820.1308530.130853110,942,799
26 Dec 20230.1310300.1310610.1229340.1260020.126002111,557,323
25 Dec 20230.1261340.1315310.1253920.1310360.131036104,029,800
24 Dec 20230.1266870.1279160.1247890.1261290.12612981,224,039
23 Dec 20230.1266470.1270130.1239560.1266890.12668963,597,155
22 Dec 20230.1243890.1266990.1235610.1266450.12664588,392,627
21 Dec 20230.1217790.1244510.1212900.1243870.12438776,994,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...