XLMJPY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 14.53 | -0.150 | -0.99% | 14.71 | 14.82 | 14.44 | 568,702.00 |
Jun 25 2024 | 14.68 | 0.400 | 2.79% | 14.35 | 14.88 | 14.25 | 429,233.00 |
Jun 24 2024 | 14.28 | -0.090 | -0.60% | 14.33 | 14.53 | 13.81 | 691,691.00 |
Jun 23 2024 | 14.37 | -0.210 | -1.45% | 14.57 | 14.74 | 14.29 | 253,807.00 |
Jun 22 2024 | 14.58 | -0.180 | -1.21% | 14.74 | 14.75 | 14.53 | 61,072.00 |
Jun 21 2024 | 14.76 | -0.190 | -1.30% | 14.96 | 15.06 | 14.58 | 257,358.00 |
Jun 20 2024 | 14.95 | 0.220 | 1.47% | 14.76 | 15.17 | 14.72 | 138,613.00 |
Jun 19 2024 | 14.74 | 0.330 | 2.31% | 14.41 | 14.93 | 14.34 | 342,092.00 |
Jun 18 2024 | 14.40 | -0.880 | -5.78% | 15.30 | 15.35 | 13.92 | 1,012,912.00 |
Jun 17 2024 | 15.29 | -0.340 | -2.16% | 15.67 | 15.70 | 15.11 | 714,579.00 |
Jun 16 2024 | 15.62 | 0.110 | 0.71% | 15.50 | 15.70 | 15.40 | 107,338.00 |
Jun 15 2024 | 15.51 | 0.250 | 1.62% | 15.27 | 15.60 | 15.22 | 148,879.00 |
Jun 14 2024 | 15.27 | -0.100 | -0.62% | 15.38 | 15.71 | 14.90 | 177,178.00 |
Jun 13 2024 | 15.36 | -0.350 | -2.25% | 15.72 | 15.80 | 15.32 | 257,447.00 |
Jun 12 2024 | 15.72 | 0.450 | 2.93% | 15.27 | 15.87 | 15.04 | 475,197.00 |
Jun 11 2024 | 15.27 | -0.480 | -3.07% | 15.73 | 15.84 | 15.12 | 359,429.00 |
Jun 10 2024 | 15.75 | 0.060 | 0.38% | 15.71 | 15.97 | 15.62 | 419,736.00 |
Jun 09 2024 | 15.69 | 0.240 | 1.55% | 15.44 | 15.70 | 15.43 | 147,507.00 |
Jun 08 2024 | 15.45 | -0.350 | -2.21% | 15.69 | 15.78 | 15.22 | 296,973.00 |
Jun 07 2024 | 15.80 | -0.630 | -3.85% | 16.44 | 16.79 | 15.20 | 756,366.00 |
Jun 06 2024 | 16.44 | -0.250 | -1.50% | 16.69 | 16.70 | 16.36 | 198,515.00 |
Jun 05 2024 | 16.69 | 0.150 | 0.90% | 17.32 | 17.39 | 16.47 | 670,976.00 |
Jun 04 2024 | 16.54 | 0.050 | 0.28% | 16.48 | 16.64 | 16.21 | 279,761.00 |
Jun 03 2024 | 16.49 | -0.090 | -0.53% | 16.59 | 16.88 | 16.45 | 174,873.00 |
Jun 02 2024 | 16.58 | -0.170 | -1.00% | 16.75 | 16.83 | 16.50 | 191,031.00 |
Jun 01 2024 | 16.75 | -0.060 | -0.36% | 16.77 | 16.89 | 16.73 | 74,318.00 |
May 31 2024 | 16.81 | 0.010 | 0.05% | 16.78 | 16.89 | 16.53 | 87,898.00 |
May 30 2024 | 16.80 | -0.050 | -0.30% | 16.87 | 17.04 | 16.51 | 337,990.00 |
May 29 2024 | 16.85 | -0.130 | -0.75% | 16.97 | 17.23 | 16.83 | 405,839.00 |
May 28 2024 | 16.98 | -0.350 | -2.01% | 17.32 | 17.39 | 16.82 | 437,107.00 |
May 27 2024 | 17.33 | 0.290 | 1.70% | 17.05 | 17.49 | 16.96 | 440,991.00 |
May 26 2024 | 17.04 | -0.320 | -1.83% | 17.37 | 17.48 | 16.99 | 273,087.00 |
May 25 2024 | 17.35 | 0.070 | 0.42% | 17.24 | 17.50 | 17.23 | 255,345.00 |
May 24 2024 | 17.28 | 0.180 | 1.04% | 17.08 | 17.37 | 16.86 | 680,791.00 |
May 23 2024 | 17.10 | -0.250 | -1.43% | 17.39 | 17.50 | 16.50 | 1,248,777.00 |
May 22 2024 | 17.35 | -0.160 | -0.93% | 17.55 | 17.57 | 17.10 | 560,471.00 |
May 21 2024 | 17.51 | -0.020 | -0.13% | 17.57 | 17.77 | 17.38 | 1,087,997.00 |
May 20 2024 | 17.53 | 1.06 | 6.42% | 16.51 | 17.54 | 16.38 | 1,075,167.00 |
May 19 2024 | 16.48 | -0.380 | -2.25% | 16.87 | 16.94 | 16.44 | 131,658.00 |
May 18 2024 | 16.86 | -0.060 | -0.33% | 16.88 | 17.04 | 16.70 | 456,587.00 |
May 17 2024 | 16.91 | 0.310 | 1.88% | 16.62 | 17.06 | 16.54 | 497,678.00 |
May 16 2024 | 16.60 | 0.120 | 0.71% | 16.49 | 16.70 | 16.30 | 240,689.00 |
May 15 2024 | 16.48 | 0.530 | 3.30% | 15.98 | 16.62 | 15.91 | 267,517.00 |
May 14 2024 | 15.95 | -0.320 | -1.94% | 16.25 | 16.38 | 15.94 | 520,684.00 |
May 13 2024 | 16.27 | -0.080 | -0.46% | 16.97 | 17.16 | 15.80 | 605,212.00 |
May 12 2024 | 16.35 | -0.180 | -1.06% | 16.52 | 16.60 | 16.23 | 143,967.00 |
May 11 2024 | 16.52 | -0.090 | -0.52% | 16.64 | 16.72 | 16.46 | 247,619.00 |
May 10 2024 | 16.61 | -0.220 | -1.28% | 16.81 | 17.14 | 16.41 | 362,062.00 |
May 09 2024 | 16.82 | 0.090 | 0.54% | 16.66 | 16.93 | 16.54 | 313,606.00 |
May 08 2024 | 16.73 | -0.050 | -0.30% | 16.82 | 17.14 | 16.66 | 171,268.00 |
May 07 2024 | 16.78 | -0.180 | -1.06% | 16.97 | 17.16 | 16.73 | 347,354.00 |
May 06 2024 | 16.96 | -0.100 | -0.58% | 17.10 | 17.50 | 16.82 | 532,357.00 |
May 05 2024 | 17.06 | 0.060 | 0.35% | 17.02 | 17.10 | 16.77 | 156,827.00 |
May 04 2024 | 17.00 | -0.140 | -0.83% | 17.17 | 17.27 | 16.99 | 207,523.00 |
May 03 2024 | 17.14 | 0.220 | 1.31% | 16.92 | 17.26 | 16.75 | 192,853.00 |
May 02 2024 | 16.92 | -0.450 | -2.59% | 17.37 | 17.46 | 16.66 | 560,381.00 |
May 01 2024 | 17.37 | 0.280 | 1.65% | 17.08 | 17.40 | 16.30 | 480,784.00 |
Apr 30 2024 | 17.09 | -0.490 | -2.77% | 17.50 | 17.70 | 16.58 | 795,519.00 |
Apr 29 2024 | 17.58 | -0.200 | -1.13% | 17.33 | 18.10 | 17.11 | 802,215.00 |
Apr 28 2024 | 17.78 | -0.320 | -1.76% | 18.08 | 18.34 | 17.75 | 255,963.00 |
Apr 27 2024 | 18.10 | 0.080 | 0.43% | 18.01 | 18.17 | 17.65 | 273,612.00 |
Apr 26 2024 | 18.02 | 0.340 | 1.89% | 17.71 | 18.19 | 17.45 | 756,123.00 |
Apr 25 2024 | 17.68 | -0.050 | -0.28% | 17.73 | 18.00 | 17.40 | 319,108.00 |
Apr 24 2024 | 17.73 | -0.470 | -2.60% | 18.23 | 18.66 | 17.60 | 671,514.00 |
Apr 23 2024 | 18.20 | -0.120 | -0.65% | 18.30 | 18.44 | 17.95 | 159,566.00 |
Apr 22 2024 | 18.32 | 0.700 | 3.95% | 17.33 | 18.44 | 17.19 | 361,325.00 |
Apr 21 2024 | 17.63 | -0.290 | -1.60% | 17.86 | 18.03 | 17.45 | 192,905.00 |
Apr 20 2024 | 17.91 | 0.580 | 3.32% | 17.33 | 18.06 | 17.19 | 394,273.00 |
Apr 19 2024 | 17.34 | 0.250 | 1.46% | 17.07 | 17.64 | 16.00 | 618,966.00 |
Apr 18 2024 | 17.09 | 0.500 | 2.98% | 16.63 | 17.20 | 16.25 | 507,137.00 |
Apr 17 2024 | 16.60 | -0.380 | -2.25% | 16.90 | 17.08 | 16.28 | 429,131.00 |
Apr 16 2024 | 16.98 | 0.320 | 1.91% | 16.66 | 17.08 | 16.25 | 1,313,409.00 |
Apr 15 2024 | 16.66 | -0.430 | -2.50% | 16.98 | 17.62 | 16.31 | 1,261,176.00 |
Apr 14 2024 | 17.09 | 0.560 | 3.36% | 16.40 | 17.30 | 15.81 | 1,034,341.00 |
Apr 13 2024 | 16.53 | -1.22 | -6.87% | 17.76 | 19.40 | 14.94 | 1,747,860.00 |
Apr 12 2024 | 17.75 | -2.23 | -11.14% | 19.98 | 20.67 | 16.81 | 1,741,934.00 |
Apr 11 2024 | 19.98 | 0.180 | 0.92% | 19.77 | 20.15 | 19.70 | 143,052.00 |
Apr 10 2024 | 19.80 | -0.280 | -1.38% | 20.02 | 20.10 | 19.24 | 289,514.00 |
Apr 09 2024 | 20.07 | -0.180 | -0.86% | 20.29 | 20.73 | 19.90 | 644,381.00 |
Apr 08 2024 | 20.25 | 0.560 | 2.82% | 19.64 | 20.40 | 19.45 | 325,417.00 |
Apr 07 2024 | 19.69 | 0.080 | 0.42% | 19.60 | 19.87 | 19.48 | 90,617.00 |
Apr 06 2024 | 19.61 | 0.210 | 1.10% | 19.37 | 19.75 | 19.29 | 110,278.00 |
Apr 05 2024 | 19.40 | -0.200 | -1.03% | 19.51 | 19.66 | 18.90 | 152,128.00 |
Apr 04 2024 | 19.60 | 0.330 | 1.69% | 19.19 | 20.05 | 18.93 | 529,849.00 |
Apr 03 2024 | 19.27 | -0.330 | -1.66% | 19.60 | 19.96 | 18.93 | 559,999.00 |
Apr 02 2024 | 19.60 | -1.02 | -4.97% | 20.55 | 20.70 | 19.38 | 831,679.00 |
Apr 01 2024 | 20.62 | -0.760 | -3.57% | 21.40 | 21.58 | 20.15 | 571,028.00 |
Mar 31 2024 | 21.39 | 0.250 | 1.20% | 21.14 | 21.46 | 21.05 | 116,399.00 |
Mar 30 2024 | 21.13 | -0.520 | -2.41% | 21.62 | 21.83 | 20.98 | 239,841.00 |
Mar 29 2024 | 21.65 | 0.700 | 3.32% | 20.93 | 22.20 | 20.80 | 1,184,891.00 |