Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.XLMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.1062 | -0.0024 | -2.21% | 0.1083 | 0.1098 | 0.1053 | 40,799,791.00 |
| May 09 2024 | 0.1086 | 0.0012 | 1.12% | 0.1069 | 0.1088 | 0.1058 | 43,930,309.00 |
| May 08 2024 | 0.1074 | -0.0007 | -0.65% | 0.1083 | 0.1099 | 0.1067 | 42,908,086.00 |
| May 07 2024 | 0.1081 | -0.0017 | -1.55% | 0.1099 | 0.1108 | 0.1078 | 55,726,091.00 |
| May 06 2024 | 0.1098 | -0.0011 | -0.99% | 0.1111 | 0.1137 | 0.1091 | 78,670,056.00 |
| May 05 2024 | 0.1109 | 0.0001 | 0.09% | 0.1111 | 0.1114 | 0.1093 | 29,938,581.00 |
| May 04 2024 | 0.1108 | -0.0008 | -0.72% | 0.1117 | 0.1126 | 0.1106 | 32,002,345.00 |
| May 03 2024 | 0.1116 | 0.0014 | 1.27% | 0.1103 | 0.1126 | 0.1088 | 43,366,835.00 |
| May 02 2024 | 0.1102 | -0.0009 | -0.81% | 0.1112 | 0.1115 | 0.1069 | 71,719,469.00 |
| May 01 2024 | 0.1111 | 0.0034 | 3.16% | 0.1078 | 0.1113 | 0.1031 | 72,406,277.00 |
| Apr 30 2024 | 0.1077 | -0.0043 | -3.84% | 0.1118 | 0.1129 | 0.1045 | 96,922,361.00 |
| Apr 29 2024 | 0.112 | -0.0003 | -0.27% | 0.1125 | 0.1137 | 0.1097 | 62,769,069.00 |
| Apr 28 2024 | 0.1123 | -0.0021 | -1.84% | 0.1145 | 0.116 | 0.112 | 45,582,269.00 |
| Apr 27 2024 | 0.1144 | 0.0004 | 0.35% | 0.1141 | 0.115 | 0.1108 | 43,674,842.00 |
| Apr 26 2024 | 0.114 | 0.0002 | 0.18% | 0.1139 | 0.1152 | 0.1118 | 49,611,919.00 |
| Apr 25 2024 | 0.1138 | -0.0007 | -0.61% | 0.1143 | 0.1157 | 0.1115 | 57,311,440.00 |
| Apr 24 2024 | 0.1145 | -0.0028 | -2.39% | 0.1176 | 0.1204 | 0.1133 | 90,847,733.00 |
| Apr 23 2024 | 0.1173 | -0.001 | -0.85% | 0.1181 | 0.1188 | 0.1154 | 58,222,381.00 |
| Apr 22 2024 | 0.1183 | 0.0044 | 3.86% | 0.1138 | 0.1192 | 0.1135 | 54,245,734.00 |
| Apr 21 2024 | 0.1139 | -0.002 | -1.73% | 0.1154 | 0.1166 | 0.1125 | 43,483,099.00 |
| Apr 20 2024 | 0.1159 | 0.0041 | 3.67% | 0.1117 | 0.117 | 0.1107 | 46,004,134.00 |
| Apr 19 2024 | 0.1118 | 0.0014 | 1.27% | 0.1103 | 0.1136 | 0.1035 | 92,375,372.00 |
| Apr 18 2024 | 0.1104 | 0.0029 | 2.70% | 0.1074 | 0.1111 | 0.1051 | 57,947,106.00 |
| Apr 17 2024 | 0.1075 | -0.002 | -1.83% | 0.109 | 0.1101 | 0.1047 | 67,126,723.00 |
| Apr 16 2024 | 0.1095 | 0.002 | 1.86% | 0.1073 | 0.1101 | 0.104 | 72,723,001.00 |
| Apr 15 2024 | 0.1075 | -0.0031 | -2.80% | 0.1099 | 0.114 | 0.1038 | 98,350,293.00 |
| Apr 14 2024 | 0.1106 | 0.0054 | 5.13% | 0.105 | 0.1115 | 0.1016 | 162,050,325.00 |
| Apr 13 2024 | 0.1052 | -0.0099 | -8.60% | 0.1151 | 0.1156 | 0.0913 | 300,427,499.00 |
| Apr 12 2024 | 0.1151 | -0.0152 | -11.67% | 0.1303 | 0.1312 | 0.103 | 262,711,111.00 |
| Apr 11 2024 | 0.1303 | 0.0006 | 0.46% | 0.1294 | 0.1315 | 0.1282 | 54,741,275.00 |
| Apr 10 2024 | 0.1297 | -0.0024 | -1.82% | 0.1318 | 0.1322 | 0.1254 | 101,642,621.00 |
| Apr 09 2024 | 0.1321 | -0.0014 | -1.05% | 0.1336 | 0.1369 | 0.1306 | 146,468,214.00 |
| Apr 08 2024 | 0.1335 | 0.0042 | 3.25% | 0.1292 | 0.1345 | 0.1275 | 100,400,454.00 |
| Apr 07 2024 | 0.1293 | 0.0002 | 0.15% | 0.1291 | 0.1305 | 0.1279 | 36,557,449.00 |
| Apr 06 2024 | 0.1291 | 0.0016 | 1.25% | 0.1273 | 0.1299 | 0.1269 | 38,764,317.00 |
| Apr 05 2024 | 0.1275 | -0.0013 | -1.01% | 0.1287 | 0.1297 | 0.124 | 81,730,201.00 |
| Apr 04 2024 | 0.1288 | 0.0025 | 1.98% | 0.1258 | 0.132 | 0.1242 | 114,180,336.00 |
| Apr 03 2024 | 0.1263 | -0.0022 | -1.71% | 0.1287 | 0.1308 | 0.1242 | 142,336,609.00 |
| Apr 02 2024 | 0.1285 | -0.0071 | -5.24% | 0.1354 | 0.136 | 0.1271 | 143,344,998.00 |
| Apr 01 2024 | 0.1356 | -0.0056 | -3.97% | 0.1409 | 0.1426 | 0.1321 | 163,146,120.00 |
| Mar 31 2024 | 0.1412 | 0.002 | 1.44% | 0.139 | 0.1414 | 0.1384 | 49,134,105.00 |
| Mar 30 2024 | 0.1392 | -0.0035 | -2.45% | 0.1422 | 0.1435 | 0.138 | 85,656,845.00 |
| Mar 29 2024 | 0.1427 | 0.0047 | 3.41% | 0.138 | 0.1466 | 0.1372 | 208,555,981.00 |
| Mar 28 2024 | 0.138 | 0.0043 | 3.22% | 0.1338 | 0.1389 | 0.1326 | 105,531,976.00 |
| Mar 27 2024 | 0.1337 | -0.0045 | -3.26% | 0.138 | 0.1398 | 0.1321 | 127,671,694.00 |
| Mar 26 2024 | 0.1382 | 0.0015 | 1.10% | 0.1367 | 0.140 | 0.1355 | 119,415,073.00 |
| Mar 25 2024 | 0.1367 | 0.0016 | 1.18% | 0.1348 | 0.1395 | 0.1341 | 117,576,971.00 |
| Mar 24 2024 | 0.1351 | 0.0025 | 1.89% | 0.1329 | 0.1355 | 0.1317 | 67,624,709.00 |
| Mar 23 2024 | 0.1326 | 0.0047 | 3.67% | 0.128 | 0.1365 | 0.1277 | 68,748,851.00 |
| Mar 22 2024 | 0.1279 | -0.0055 | -4.12% | 0.1327 | 0.1342 | 0.1254 | 108,279,167.00 |
| Mar 21 2024 | 0.1334 | 0.0025 | 1.91% | 0.1305 | 0.1355 | 0.1278 | 139,974,841.00 |
| Mar 20 2024 | 0.1309 | 0.010 | 8.27% | 0.1214 | 0.1314 | 0.1172 | 156,581,420.00 |
| Mar 19 2024 | 0.1209 | -0.0144 | -10.64% | 0.1346 | 0.1348 | 0.1186 | 309,392,209.00 |
| Mar 18 2024 | 0.1353 | 0.0032 | 2.42% | 0.1319 | 0.1377 | 0.1249 | 206,447,802.00 |
| Mar 17 2024 | 0.1321 | 0.0027 | 2.09% | 0.1301 | 0.1332 | 0.1243 | 119,167,767.00 |
| Mar 16 2024 | 0.1294 | -0.0074 | -5.41% | 0.1368 | 0.1432 | 0.1269 | 160,828,921.00 |
| Mar 15 2024 | 0.1368 | -0.014 | -9.28% | 0.1445 | 0.1456 | 0.1286 | 115,122,168.00 |
| Mar 14 2024 | 0.1508 | 0.00 | 0.00% | 0.1508 | 0.1508 | 0.1508 | 0.00 |
| Mar 13 2024 | 0.1508 | 0.0015 | 1.00% | 0.1488 | 0.1537 | 0.1463 | 170,143,076.00 |
| Mar 12 2024 | 0.1493 | -0.0077 | -4.90% | 0.1576 | 0.1595 | 0.1428 | 218,516,742.00 |
| Mar 11 2024 | 0.157 | 0.0173 | 12.38% | 0.1396 | 0.1627 | 0.1353 | 483,882,905.00 |
| Mar 10 2024 | 0.1397 | -0.0024 | -1.69% | 0.1422 | 0.1449 | 0.1368 | 106,605,018.00 |
| Mar 09 2024 | 0.1421 | 0.0005 | 0.35% | 0.1413 | 0.1438 | 0.140 | 90,358,026.00 |
| Mar 08 2024 | 0.1416 | -0.0003 | -0.21% | 0.1422 | 0.1455 | 0.1368 | 125,572,380.00 |
| Mar 07 2024 | 0.1419 | 0.0034 | 2.45% | 0.1385 | 0.1436 | 0.1375 | 160,871,210.00 |
| Mar 06 2024 | 0.1385 | 0.0063 | 4.77% | 0.1326 | 0.1387 | 0.1279 | 238,675,628.00 |
| Mar 05 2024 | 0.1322 | -0.0134 | -9.20% | 0.1455 | 0.1531 | 0.121 | 411,949,885.00 |
| Mar 04 2024 | 0.1456 | 0.0099 | 7.30% | 0.1358 | 0.1591 | 0.1342 | 423,101,067.00 |
| Mar 03 2024 | 0.1357 | -0.0026 | -1.88% | 0.1373 | 0.1403 | 0.1302 | 169,132,861.00 |
| Mar 02 2024 | 0.1383 | 0.0112 | 8.81% | 0.1267 | 0.1384 | 0.1267 | 299,892,155.00 |
| Mar 01 2024 | 0.1271 | 0.0053 | 4.35% | 0.1225 | 0.1274 | 0.1223 | 120,731,911.00 |
| Feb 29 2024 | 0.1218 | 0.0008 | 0.66% | 0.121 | 0.1283 | 0.119 | 260,090,523.00 |
| Feb 28 2024 | 0.121 | -0.002 | -1.63% | 0.1232 | 0.1251 | 0.114 | 218,729,597.00 |
| Feb 27 2024 | 0.123 | 0.0051 | 4.33% | 0.118 | 0.1235 | 0.117 | 162,646,175.00 |
| Feb 26 2024 | 0.1179 | 0.0014 | 1.20% | 0.1165 | 0.1181 | 0.114 | 76,870,898.00 |
| Feb 25 2024 | 0.1165 | 0.00 | 0.00% | 0.1163 | 0.117 | 0.1154 | 49,772,397.00 |
| Feb 24 2024 | 0.1165 | 0.0018 | 1.57% | 0.1151 | 0.1175 | 0.1136 | 42,302,881.00 |
| Feb 23 2024 | 0.1147 | -0.0007 | -0.61% | 0.1154 | 0.1165 | 0.113 | 69,811,192.00 |
| Feb 22 2024 | 0.1154 | 0.001 | 0.87% | 0.1142 | 0.1177 | 0.1133 | 60,464,080.00 |
| Feb 21 2024 | 0.1144 | -0.0032 | -2.72% | 0.1179 | 0.118 | 0.1109 | 88,471,014.00 |
| Feb 20 2024 | 0.1176 | -0.0008 | -0.68% | 0.1182 | 0.1255 | 0.1142 | 141,957,133.00 |
| Feb 19 2024 | 0.1184 | 0.0025 | 2.16% | 0.116 | 0.1191 | 0.1156 | 62,680,638.00 |
| Feb 18 2024 | 0.1159 | 0.0017 | 1.49% | 0.1141 | 0.1166 | 0.1134 | 43,925,204.00 |
| Feb 17 2024 | 0.1142 | -0.0013 | -1.13% | 0.1155 | 0.1159 | 0.1117 | 39,550,759.00 |
| Feb 16 2024 | 0.1155 | -0.0012 | -1.03% | 0.1167 | 0.1183 | 0.1139 | 61,494,088.00 |
| Feb 15 2024 | 0.1167 | 0.0023 | 2.01% | 0.1145 | 0.1175 | 0.1139 | 111,597,735.00 |
| Feb 14 2024 | 0.1144 | 0.0034 | 3.06% | 0.1109 | 0.1151 | 0.1102 | 63,673,314.00 |
| Feb 13 2024 | 0.111 | -0.0021 | -1.86% | 0.1132 | 0.1145 | 0.1095 | 79,875,275.00 |
| Feb 12 2024 | 0.1131 | 0.0018 | 1.62% | 0.1111 | 0.1133 | 0.1095 | 63,867,982.00 |
| Feb 11 2024 | 0.1113 | -0.0003 | -0.27% | 0.1116 | 0.1131 | 0.1106 | 43,893,306.00 |
| Feb 10 2024 | 0.1116 | -0.0003 | -0.27% | 0.1122 | 0.113 | 0.1106 | 28,553,539.00 |
