Stellar (XLM)
Add to Watchlist
Market Cap:
$ 1 217 918 435
XLM/USD
$ 0.04145989
XLM/BTC
0.000006 BTC
- 1 hour +0.7%
- 1 day +2.23%
- 1 week -3.2%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03.04.2020 | $ 0.04123000 | $ 0.04145000 | $ 0.04113000 | $ 0.04132000 | $ 820 536.00 |
| 02.04.2020 | $ 0.04079000 | $ 0.04321000 | $ 0.04042000 | $ 0.04123000 | $ 46 459 044.50 |
| 01.04.2020 | $ 0.04071000 | $ 0.04095000 | $ 0.03900000 | $ 0.04079000 | $ 30 383 139.00 |
| 31.03.2020 | $ 0.04004000 | $ 0.04104000 | $ 0.03996000 | $ 0.04071000 | $ 26 905 674.20 |
| 30.03.2020 | $ 0.03773000 | $ 0.04111000 | $ 0.03766000 | $ 0.04004000 | $ 37 770 235.00 |
| 29.03.2020 | $ 0.03994000 | $ 0.04014000 | $ 0.03773000 | $ 0.03773000 | $ 28 671 468.20 |
| 28.03.2020 | $ 0.04039000 | $ 0.04079000 | $ 0.03876000 | $ 0.03995000 | $ 46 293 530.00 |
| 27.03.2020 | $ 0.04284000 | $ 0.04340000 | $ 0.04018000 | $ 0.04040000 | $ 35 050 808.80 |
| 26.03.2020 | $ 0.04056000 | $ 0.04297000 | $ 0.03980000 | $ 0.04284000 | $ 33 250 523.80 |
| 25.03.2020 | $ 0.04031000 | $ 0.04098000 | $ 0.03889000 | $ 0.04052000 | $ 43 867 805.60 |
| 24.03.2020 | $ 0.03938000 | $ 0.04066000 | $ 0.03893000 | $ 0.04031000 | $ 49 745 749.50 |
| 23.03.2020 | $ 0.03677000 | $ 0.04000000 | $ 0.03605000 | $ 0.03938000 | $ 55 081 099.40 |
| 22.03.2020 | $ 0.03952000 | $ 0.04058000 | $ 0.03638000 | $ 0.03679000 | $ 58 095 901.80 |
| 21.03.2020 | $ 0.03995000 | $ 0.04105000 | $ 0.03798000 | $ 0.03956000 | $ 56 731 302.80 |
| 20.03.2020 | $ 0.04131000 | $ 0.04446000 | $ 0.03560000 | $ 0.03995000 | $ 100 390 261.90 |
| 19.03.2020 | $ 0.03690000 | $ 0.04275000 | $ 0.03659000 | $ 0.04134000 | $ 74 414 186.00 |
| 18.03.2020 | $ 0.03725000 | $ 0.03793000 | $ 0.03434000 | $ 0.03690000 | $ 52 649 654.80 |
| 17.03.2020 | $ 0.03528000 | $ 0.03824000 | $ 0.03487000 | $ 0.03718000 | $ 48 018 008.90 |
| 16.03.2020 | $ 0.03788000 | $ 0.03812000 | $ 0.03156000 | $ 0.03534000 | $ 84 105 679.90 |
| 15.03.2020 | $ 0.03671000 | $ 0.04046000 | $ 0.03615000 | $ 0.03786000 | $ 46 060 812.10 |
| 14.03.2020 | $ 0.03960000 | $ 0.04041000 | $ 0.03620000 | $ 0.03677000 | $ 46 976 808.30 |
| 13.03.2020 | $ 0.03192000 | $ 0.04155000 | $ 0.02600000 | $ 0.03962000 | $ 174 317 704.60 |
| 12.03.2020 | $ 0.05045000 | $ 0.05066000 | $ 0.03011000 | $ 0.03174000 | $ 186 491 886.10 |
| 11.03.2020 | $ 0.05198000 | $ 0.05263000 | $ 0.04726000 | $ 0.05042000 | $ 58 250 056.60 |
| 10.03.2020 | $ 0.05236000 | $ 0.05324000 | $ 0.05062000 | $ 0.05198000 | $ 64 228 890.60 |
| 09.03.2020 | $ 0.04972000 | $ 0.05241000 | $ 0.04750000 | $ 0.05235000 | $ 98 487 014.60 |
| 08.03.2020 | $ 0.05827000 | $ 0.05827000 | $ 0.04912000 | $ 0.04969000 | $ 77 451 024.00 |
| 07.03.2020 | $ 0.06138000 | $ 0.06150000 | $ 0.05781000 | $ 0.05828000 | $ 32 474 707.70 |
| 06.03.2020 | $ 0.05962000 | $ 0.06138000 | $ 0.05914000 | $ 0.06137000 | $ 33 654 017.20 |
| 05.03.2020 | $ 0.05857000 | $ 0.06096000 | $ 0.05857000 | $ 0.05966000 | $ 41 273 211.00 |