Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.112216 | 0.006574 | 6.22% | 0.105575 | 0.112327 | 0.104628 | 1,119,253.00 |
| May 19 2024 | 0.105642 | -0.002442 | -2.26% | 0.107981 | 0.108594 | 0.105361 | 590,624.00 |
| May 18 2024 | 0.108084 | -0.000727 | -0.67% | 0.108823 | 0.109508 | 0.107504 | 541,477.00 |
| May 17 2024 | 0.108811 | 0.002143 | 2.01% | 0.106701 | 0.109799 | 0.106079 | 1,123,083.00 |
| May 16 2024 | 0.106668 | -0.000169 | -0.16% | 0.106853 | 0.107991 | 0.104909 | 1,176,133.00 |
| May 15 2024 | 0.106837 | 0.005031 | 4.94% | 0.101908 | 0.10715 | 0.101604 | 1,106,399.00 |
| May 14 2024 | 0.101806 | -0.002132 | -2.05% | 0.10381 | 0.104391 | 0.101684 | 1,494,682.00 |
| May 13 2024 | 0.103938 | -0.000748 | -0.71% | 0.104768 | 0.105733 | 0.101112 | 831,849.00 |
| May 12 2024 | 0.104686 | -0.001132 | -1.07% | 0.105824 | 0.106202 | 0.103988 | 490,660.00 |
| May 11 2024 | 0.105818 | -0.000517 | -0.49% | 0.106502 | 0.106919 | 0.105538 | 723,894.00 |
| May 10 2024 | 0.106335 | -0.001979 | -1.83% | 0.108305 | 0.10962 | 0.105403 | 797,062.00 |
| May 09 2024 | 0.108314 | 0.000932 | 0.87% | 0.107287 | 0.108643 | 0.105871 | 1,124,186.00 |
| May 08 2024 | 0.107382 | -0.000844 | -0.78% | 0.108024 | 0.109751 | 0.1068 | 813,348.00 |
| May 07 2024 | 0.108226 | -0.001627 | -1.48% | 0.109793 | 0.110737 | 0.107866 | 1,436,432.00 |
| May 06 2024 | 0.109853 | -0.001125 | -1.01% | 0.110974 | 0.113477 | 0.109262 | 1,648,677.00 |
| May 05 2024 | 0.110978 | 0.00000400 | 0.00% | 0.11103 | 0.111259 | 0.109385 | 792,352.00 |
| May 04 2024 | 0.110974 | -0.000911 | -0.81% | 0.111809 | 0.11253 | 0.110747 | 1,112,734.00 |
| May 03 2024 | 0.111885 | 0.001516 | 1.37% | 0.11027 | 0.112597 | 0.108941 | 937,943.00 |
| May 02 2024 | 0.110369 | -0.000671 | -0.60% | 0.111027 | 0.11114 | 0.10702 | 1,326,711.00 |
| May 01 2024 | 0.11104 | 0.003213 | 2.98% | 0.107792 | 0.11104 | 0.103016 | 1,822,651.00 |
| Apr 30 2024 | 0.107827 | -0.004173 | -3.73% | 0.111826 | 0.112709 | 0.104498 | 2,713,499.00 |
| Apr 29 2024 | 0.112 | -0.000205 | -0.18% | 0.112364 | 0.113365 | 0.109731 | 1,164,562.00 |
| Apr 28 2024 | 0.112205 | -0.002215 | -1.94% | 0.114391 | 0.115865 | 0.111948 | 943,484.00 |
| Apr 27 2024 | 0.11442 | 0.000347 | 0.30% | 0.11406 | 0.114678 | 0.110999 | 781,969.00 |
| Apr 26 2024 | 0.114073 | 0.000276 | 0.24% | 0.113779 | 0.115118 | 0.112 | 1,968,291.00 |
| Apr 25 2024 | 0.113797 | -0.000565 | -0.49% | 0.114418 | 0.11552 | 0.111584 | 3,041,996.00 |
| Apr 24 2024 | 0.114362 | -0.003082 | -2.62% | 0.117604 | 0.120347 | 0.113363 | 2,479,418.00 |
| Apr 23 2024 | 0.117444 | -0.00078 | -0.66% | 0.118267 | 0.118761 | 0.115542 | 1,297,314.00 |
| Apr 22 2024 | 0.118224 | 0.004316 | 3.79% | 0.113846 | 0.119059 | 0.113652 | 1,161,688.00 |
| Apr 21 2024 | 0.113908 | -0.001887 | -1.63% | 0.116005 | 0.116572 | 0.112642 | 1,092,916.00 |
| Apr 20 2024 | 0.115795 | 0.004002 | 3.58% | 0.111865 | 0.116861 | 0.111094 | 1,088,679.00 |
| Apr 19 2024 | 0.111793 | 0.001181 | 1.07% | 0.110354 | 0.113484 | 0.103576 | 1,786,040.00 |
| Apr 18 2024 | 0.110612 | 0.003152 | 2.93% | 0.107398 | 0.1111 | 0.105165 | 1,598,300.00 |
| Apr 17 2024 | 0.10746 | -0.002112 | -1.93% | 0.108793 | 0.110067 | 0.104882 | 1,465,734.00 |
| Apr 16 2024 | 0.109572 | 0.002256 | 2.10% | 0.107333 | 0.110 | 0.104187 | 1,492,713.00 |
| Apr 15 2024 | 0.107316 | -0.003574 | -3.22% | 0.110382 | 0.114085 | 0.104011 | 3,161,699.00 |
| Apr 14 2024 | 0.11089 | 0.004903 | 4.63% | 0.10521 | 0.1111 | 0.102169 | 2,447,187.00 |
| Apr 13 2024 | 0.105987 | -0.009191 | -7.98% | 0.115111 | 0.115385 | 0.09152 | 12,508,791.00 |
| Apr 12 2024 | 0.115178 | -0.01507 | -11.57% | 0.130465 | 0.131059 | 0.1031 | 8,326,446.00 |
| Apr 11 2024 | 0.130248 | 0.000719 | 0.56% | 0.129618 | 0.131379 | 0.128264 | 1,168,133.00 |
| Apr 10 2024 | 0.129529 | -0.002511 | -1.90% | 0.131785 | 0.132156 | 0.125603 | 1,971,612.00 |
| Apr 09 2024 | 0.13204 | -0.001325 | -0.99% | 0.133574 | 0.136759 | 0.130821 | 2,092,380.00 |
| Apr 08 2024 | 0.133365 | 0.003978 | 3.07% | 0.129219 | 0.134318 | 0.127689 | 1,806,607.00 |
| Apr 07 2024 | 0.129387 | 0.000087 | 0.07% | 0.12926 | 0.13031 | 0.128074 | 933,337.00 |
| Apr 06 2024 | 0.1293 | 0.001706 | 1.34% | 0.127234 | 0.129906 | 0.127222 | 846,213.00 |
| Apr 05 2024 | 0.127594 | -0.001272 | -0.99% | 0.12875 | 0.129663 | 0.124266 | 933,762.00 |
| Apr 04 2024 | 0.128866 | 0.00234 | 1.85% | 0.126367 | 0.13166 | 0.124356 | 1,206,695.00 |
| Apr 03 2024 | 0.126526 | -0.002118 | -1.65% | 0.128639 | 0.1309 | 0.124481 | 1,562,459.00 |
| Apr 02 2024 | 0.128644 | -0.00702 | -5.17% | 0.135281 | 0.135827 | 0.127275 | 2,350,867.00 |
| Apr 01 2024 | 0.135664 | -0.005345 | -3.79% | 0.14088 | 0.142535 | 0.132316 | 1,925,660.00 |
| Mar 31 2024 | 0.141009 | 0.001953 | 1.40% | 0.139073 | 0.141262 | 0.138464 | 824,306.00 |
| Mar 30 2024 | 0.139056 | -0.003825 | -2.68% | 0.142684 | 0.143483 | 0.138179 | 953,751.00 |
| Mar 29 2024 | 0.142881 | 0.004814 | 3.49% | 0.137938 | 0.146466 | 0.13726 | 2,724,851.00 |
| Mar 28 2024 | 0.138067 | 0.004321 | 3.23% | 0.133605 | 0.138829 | 0.132546 | 1,628,884.00 |
| Mar 27 2024 | 0.133746 | -0.004416 | -3.20% | 0.138056 | 0.139727 | 0.132222 | 2,156,710.00 |
| Mar 26 2024 | 0.138162 | 0.001713 | 1.26% | 0.136663 | 0.139972 | 0.135676 | 2,359,482.00 |
| Mar 25 2024 | 0.136449 | 0.00134 | 0.99% | 0.135166 | 0.139398 | 0.134096 | 1,923,866.00 |
| Mar 24 2024 | 0.135109 | 0.00239 | 1.80% | 0.133062 | 0.135357 | 0.131836 | 1,237,285.00 |
| Mar 23 2024 | 0.132719 | 0.004824 | 3.77% | 0.128329 | 0.136547 | 0.127737 | 1,668,919.00 |
| Mar 22 2024 | 0.127895 | -0.005246 | -3.94% | 0.132815 | 0.13415 | 0.12558 | 1,829,389.00 |
| Mar 21 2024 | 0.133141 | 0.002095 | 1.60% | 0.130601 | 0.135357 | 0.128 | 2,743,328.00 |
| Mar 20 2024 | 0.131046 | 0.010257 | 8.49% | 0.120548 | 0.131249 | 0.117197 | 3,066,749.00 |
| Mar 19 2024 | 0.120789 | -0.014351 | -10.62% | 0.134731 | 0.134795 | 0.118589 | 9,860,154.00 |
| Mar 18 2024 | 0.13514 | 0.002757 | 2.08% | 0.132106 | 0.13759 | 0.124969 | 2,229,994.00 |
| Mar 17 2024 | 0.132383 | 0.003108 | 2.40% | 0.1292 | 0.133 | 0.124249 | 2,161,661.00 |
| Mar 16 2024 | 0.129275 | -0.007573 | -5.53% | 0.136849 | 0.143 | 0.126649 | 3,765,374.00 |
| Mar 15 2024 | 0.136848 | -0.007756 | -5.36% | 0.144613 | 0.1455 | 0.12722 | 6,094,831.00 |
| Mar 14 2024 | 0.144604 | -0.006244 | -4.14% | 0.150946 | 0.152402 | 0.137814 | 6,551,881.00 |
| Mar 13 2024 | 0.150848 | 0.001672 | 1.12% | 0.149252 | 0.1536 | 0.146598 | 4,079,777.00 |
| Mar 12 2024 | 0.149176 | -0.00747 | -4.77% | 0.157568 | 0.159462 | 0.14266 | 5,217,822.00 |
| Mar 11 2024 | 0.156646 | 0.016776 | 11.99% | 0.139852 | 0.162642 | 0.134507 | 12,781,910.00 |
| Mar 10 2024 | 0.13987 | -0.002739 | -1.92% | 0.142529 | 0.145051 | 0.137015 | 1,649,904.00 |
| Mar 09 2024 | 0.142609 | 0.000679 | 0.48% | 0.141881 | 0.144 | 0.140435 | 1,852,870.00 |
| Mar 08 2024 | 0.14193 | -0.000243 | -0.17% | 0.142182 | 0.145545 | 0.136932 | 5,147,620.00 |
| Mar 07 2024 | 0.142173 | 0.004162 | 3.02% | 0.138476 | 0.143418 | 0.137712 | 3,029,462.00 |
| Mar 06 2024 | 0.138011 | 0.005698 | 4.31% | 0.132451 | 0.138611 | 0.128155 | 3,934,030.00 |
| Mar 05 2024 | 0.132313 | -0.014039 | -9.59% | 0.146116 | 0.152999 | 0.117087 | 16,209,288.00 |
| Mar 04 2024 | 0.146352 | 0.010904 | 8.05% | 0.135877 | 0.159 | 0.133747 | 10,901,362.00 |
| Mar 03 2024 | 0.135448 | -0.002958 | -2.14% | 0.138359 | 0.140 | 0.128264 | 3,074,890.00 |
| Mar 02 2024 | 0.138406 | 0.011211 | 8.81% | 0.127038 | 0.138485 | 0.126905 | 6,851,375.00 |
| Mar 01 2024 | 0.127195 | 0.005087 | 4.17% | 0.122113 | 0.127362 | 0.122113 | 2,498,668.00 |
| Feb 29 2024 | 0.122108 | 0.001056 | 0.87% | 0.121116 | 0.128225 | 0.119222 | 2,852,758.00 |
| Feb 28 2024 | 0.121052 | -0.001831 | -1.49% | 0.123043 | 0.125134 | 0.113551 | 5,890,918.00 |
| Feb 27 2024 | 0.122883 | 0.004854 | 4.11% | 0.118075 | 0.123486 | 0.11723 | 2,957,466.00 |
| Feb 26 2024 | 0.118029 | 0.001618 | 1.39% | 0.116525 | 0.118075 | 0.114094 | 1,348,367.00 |
| Feb 25 2024 | 0.116411 | 0.000047 | 0.04% | 0.116407 | 0.116903 | 0.115504 | 1,021,183.00 |
| Feb 24 2024 | 0.116364 | 0.001492 | 1.30% | 0.114742 | 0.117375 | 0.11376 | 721,207.00 |
| Feb 23 2024 | 0.114872 | -0.00039 | -0.34% | 0.115386 | 0.116351 | 0.113048 | 1,161,026.00 |
| Feb 22 2024 | 0.115262 | 0.000913 | 0.80% | 0.114392 | 0.117458 | 0.113366 | 1,857,441.00 |
| Feb 21 2024 | 0.114349 | -0.003417 | -2.90% | 0.11791 | 0.11791 | 0.111038 | 2,434,236.00 |
