ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,168.00
0.52%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37515
0.00%
Bitcoin
66,529.39
0.51%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. CRTO
  5. Stellar Lumens (Crypto.com:XLMUSDT)

  6. Stellar Lumens (Crypto.com:XLMUSDT) Historical

XLMUSDT Stellar Lumens

0.09888
0.00 (0.00%)
06:28:15 - Realtime Data

XLMUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2024 0.09828 0.00151 1.56% 0.09679 0.09889 0.09626 990,079.00
Jun 14 2024 0.09677 -0.00077 -0.79% 0.09763 0.09889 0.09453 1,996,209.00
Jun 13 2024 0.09754 -0.0026 -2.60% 0.09988 0.10028 0.09734 796,169.00
Jun 12 2024 0.10014 0.0034 3.51% 0.09691 0.10098 0.09548 1,624,442.00
Jun 11 2024 0.09674 -0.00329 -3.29% 0.10014 0.10024 0.09553 2,031,578.00
Jun 10 2024 0.10003 0.00014 0.14% 0.09987 0.10125 0.09918 952,034.00
Jun 09 2024 0.09989 0.00163 1.66% 0.09827 0.09989 0.09811 791,605.00
Jun 08 2024 0.09826 -0.00206 -2.05% 0.09972 0.10017 0.09673 1,291,663.00
Jun 07 2024 0.10032 -0.00498 -4.73% 0.10525 0.10685 0.09731 2,044,806.00
Jun 06 2024 0.1053 -0.0016 -1.50% 0.10687 0.10697 0.10478 1,259,497.00
Jun 05 2024 0.1069 0.00048 0.45% 0.10631 0.1074 0.10592 568,330.00
Jun 04 2024 0.10642 0.00106 1.01% 0.10525 0.10686 0.10414 596,679.00
Jun 03 2024 0.10536 0.00014 0.13% 0.10522 0.10709 0.10454 664,573.00
Jun 02 2024 0.10522 -0.00115 -1.08% 0.10648 0.10677 0.10467 571,519.00
Jun 01 2024 0.10637 0.00002 0.02% 0.10643 0.10695 0.10613 260,964.00
May 31 2024 0.10635 -0.00027 -0.25% 0.10663 0.10728 0.10471 914,588.00
May 30 2024 0.10662 0.00 0.00% 0.10662 0.10662 0.10662 0.00
May 29 2024 0.10662 -0.00123 -1.14% 0.10787 0.10945 0.10647 512,004.00
May 28 2024 0.10785 -0.00268 -2.42% 0.11054 0.11073 0.10682 1,236,661.00
May 27 2024 0.11053 0.00182 1.67% 0.10874 0.11152 0.1081 1,438,530.00
May 26 2024 0.10871 -0.00227 -2.05% 0.11094 0.11146 0.10812 560,221.00
May 25 2024 0.11098 0.0008 0.73% 0.11012 0.11167 0.11011 637,163.00
May 24 2024 0.11018 0.00099 0.91% 0.10894 0.11059 0.10729 929,812.00
May 23 2024 0.10919 -0.00145 -1.31% 0.11088 0.11149 0.1051 1,570,652.00
May 22 2024 0.11064 -0.00161 -1.43% 0.11235 0.11246 0.10917 931,446.00
May 21 2024 0.11225 0.00662 6.27% 0.1128 0.11406 0.11153 1,033,744.00
May 20 2024 0.10563 0.00 0.00% 0.10563 0.10563 0.10563 0.00
May 19 2024 0.10563 -0.00247 -2.28% 0.10792 0.10857 0.10529 1,147,432.00
May 18 2024 0.1081 -0.00067 -0.62% 0.10854 0.10945 0.10736 602,272.00
May 17 2024 0.10877 0.00208 1.95% 0.10698 0.10974 0.1061 1,150,613.00
May 16 2024 0.10669 -0.0001 -0.09% 0.10687 0.10798 0.10489 1,086,150.00
May 15 2024 0.10679 0.0049 4.81% 0.10198 0.10715 0.10155 956,277.00
May 14 2024 0.10189 -0.00205 -1.97% 0.10385 0.10446 0.10172 788,864.00
May 13 2024 0.10394 -0.00078 -0.74% 0.10495 0.10575 0.10103 1,342,856.00
May 12 2024 0.10472 -0.00109 -1.03% 0.10585 0.1063 0.10443 617,712.00
May 11 2024 0.10581 -0.00047 -0.44% 0.10637 0.10707 0.10557 392,943.00
May 10 2024 0.10628 -0.00224 -2.06% 0.10817 0.10974 0.10535 488,456.00
May 09 2024 0.10852 -0.00144 -1.31% 0.10634 0.10872 0.1059 1,020,725.00
May 08 2024 0.10996 0.00 0.00% 0.10996 0.10996 0.10996 0.00
May 07 2024 0.10996 -0.00124 -1.12% 0.10947 0.11005 0.10946 19.00
May 06 2024 0.1112 -0.00007 -0.06% 0.1112 0.1112 0.1112 1.00
May 05 2024 0.11127 0.00238 2.19% 0.11127 0.11128 0.11125 4,514.00
May 04 2024 0.10889 0.00 0.00% 0.10889 0.10889 0.10889 0.00
May 03 2024 0.10889 0.00 0.00% 0.10889 0.10889 0.10889 0.00
May 02 2024 0.10889 0.00 0.00% 0.10889 0.10889 0.10889 0.00
May 01 2024 0.10889 -0.00288 -2.58% 0.10886 0.10889 0.10884 4.00
Apr 30 2024 0.11177 0.00065 0.58% 0.11167 0.11177 0.11167 1,425.00
Apr 29 2024 0.11112 -0.00364 -3.17% 0.11112 0.11112 0.1111 3.00
Apr 28 2024 0.11476 0.00 0.00% 0.11476 0.11476 0.11476 0.00
Apr 27 2024 0.11476 0.00 0.00% 0.11476 0.11476 0.11476 0.00
Apr 26 2024 0.11476 0.00035 0.31% 0.11312 0.11484 0.11302 12,192.00
Apr 25 2024 0.11441 -0.00185 -1.59% 0.11443 0.11443 0.11441 3,602.00
Apr 24 2024 0.11626 0.00 0.00% 0.11626 0.11626 0.11626 0.00
Apr 23 2024 0.11626 0.00562 5.08% 0.11634 0.11634 0.11626 2.00
Apr 22 2024 0.11064 0.00 0.00% 0.11064 0.11064 0.11064 0.00
Apr 21 2024 0.11064 0.00 0.00% 0.11064 0.11064 0.11064 0.00
Apr 20 2024 0.11064 0.00 0.00% 0.11064 0.11064 0.11064 0.00
Apr 19 2024 0.11064 0.00 0.00% 0.11064 0.11064 0.11064 0.00
Apr 18 2024 0.11064 0.00501 4.74% 0.11069 0.11069 0.11064 3.00
Apr 17 2024 0.10563 0.00 0.00% 0.10563 0.10563 0.10563 0.00
Apr 16 2024 0.10563 -0.00162 -1.51% 0.10757 0.10765 0.10537 7,506.00
Apr 15 2024 0.10725 -0.02296 -17.63% 0.10842 0.10851 0.10696 95,272.00
Apr 14 2024 0.13021 0.00 0.00% 0.13021 0.13021 0.13021 0.00
Apr 13 2024 0.13021 0.00 0.00% 0.13021 0.13021 0.13021 0.00
Apr 12 2024 0.13021 0.00 0.00% 0.13021 0.13021 0.13021 0.00
Apr 11 2024 0.13021 0.00161 1.25% 0.12897 0.13021 0.12894 5.00
Apr 10 2024 0.1286 -0.00559 -4.17% 0.12854 0.1286 0.12854 3.00
Apr 09 2024 0.13419 0.00 0.00% 0.13419 0.13419 0.13419 0.00
Apr 08 2024 0.13419 0.00483 3.73% 0.1342 0.1342 0.13419 3.00
Apr 07 2024 0.12936 -0.00077 -0.59% 0.13011 0.13017 0.12808 146,184.00
Apr 06 2024 0.13013 0.00 0.00% 0.13013 0.13013 0.13013 0.00
Apr 05 2024 0.13013 0.00 0.00% 0.13013 0.13013 0.13013 0.00
Apr 04 2024 0.13013 0.00156 1.21% 0.12816 0.13034 0.12814 3,305.00
Apr 03 2024 0.12857 -0.01405 -9.85% 0.1297 0.1297 0.12835 6,537.00
Apr 02 2024 0.14262 0.00 0.00% 0.14262 0.14262 0.14262 0.00
Apr 01 2024 0.14262 0.00 0.00% 0.14262 0.14262 0.14262 0.00
Mar 31 2024 0.14262 0.00 0.00% 0.14262 0.14262 0.14262 0.00
Mar 30 2024 0.14262 0.00 0.00% 0.14262 0.14262 0.14262 0.00
Mar 29 2024 0.14262 0.00837 6.23% 0.14101 0.14457 0.14064 6,027.00
Mar 28 2024 0.13425 0.00 0.00% 0.13425 0.13425 0.13425 0.00
Mar 27 2024 0.13425 -0.00273 -1.99% 0.13425 0.13427 0.13425 3.00
Mar 26 2024 0.13698 0.00008 0.06% 0.13926 0.1393 0.13691 1,588.00
Mar 25 2024 0.1369 0.00209 1.55% 0.13704 0.13704 0.13676 4.00
Mar 24 2024 0.13481 0.00319 2.42% 0.13399 0.13484 0.13399 7.00
Mar 23 2024 0.13162 -0.00075 -0.57% 0.13172 0.13172 0.13149 1,711.00
Mar 22 2024 0.13237 0.00 0.00% 0.13237 0.13237 0.13237 0.00
Mar 21 2024 0.13237 0.00304 2.35% 0.13216 0.13254 0.13216 7.00
Mar 20 2024 0.12933 0.00207 1.63% 0.12155 0.12956 0.12155 13,671.00
Mar 19 2024 0.12726 0.00 0.00% 0.12726 0.12726 0.12726 0.00
Mar 18 2024 0.12726 -0.00257 -1.98% 0.13148 0.13152 0.12721 2,393.00
Mar 17 2024 0.12983 0.00009 0.07% 0.12982 0.12994 0.12982 8.00
Mar 16 2024 0.12974 -0.01465 -10.15% 0.13674 0.14019 0.12972 11,396.00

Your Recent History

CRTO
XLMUSDT
Stellar Lumens
LSE
SH03
Barclays 27
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved