XLMJPY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 16.52 | -0.080 | -0.48% | 16.60 | 16.72 | 16.46 | 247,626.00 |
May 10 2024 | 16.60 | -0.290 | -1.69% | 16.83 | 17.14 | 16.41 | 374,258.00 |
May 09 2024 | 16.89 | 0.180 | 1.05% | 16.68 | 16.93 | 16.54 | 315,985.00 |
May 08 2024 | 16.71 | -0.040 | -0.24% | 16.80 | 17.14 | 16.66 | 148,619.00 |
May 07 2024 | 16.75 | -0.210 | -1.21% | 16.97 | 17.16 | 16.73 | 347,480.00 |
May 06 2024 | 16.96 | -0.100 | -0.59% | 17.10 | 17.50 | 16.82 | 615,834.00 |
May 05 2024 | 17.06 | 0.060 | 0.36% | 17.02 | 17.10 | 16.77 | 159,942.00 |
May 04 2024 | 17.00 | -0.130 | -0.74% | 17.13 | 17.27 | 16.99 | 207,539.00 |
May 03 2024 | 17.12 | 0.200 | 1.17% | 16.92 | 17.26 | 16.75 | 192,927.00 |
May 02 2024 | 16.93 | -0.450 | -2.57% | 17.37 | 17.46 | 16.66 | 560,398.00 |
May 01 2024 | 17.37 | 0.290 | 1.68% | 17.08 | 17.40 | 16.30 | 431,159.00 |
Apr 30 2024 | 17.08 | -0.450 | -2.58% | 17.49 | 17.70 | 16.58 | 795,533.00 |
Apr 29 2024 | 17.54 | -0.230 | -1.28% | 17.80 | 18.10 | 17.11 | 510,711.00 |
Apr 28 2024 | 17.76 | -0.320 | -1.76% | 18.09 | 18.34 | 17.75 | 255,984.00 |
Apr 27 2024 | 18.08 | 0.090 | 0.51% | 18.00 | 18.17 | 17.65 | 275,326.00 |
Apr 26 2024 | 17.99 | 0.290 | 1.66% | 17.73 | 18.19 | 17.45 | 770,776.00 |
Apr 25 2024 | 17.70 | -0.100 | -0.54% | 17.74 | 18.00 | 17.40 | 297,609.00 |
Apr 24 2024 | 17.79 | -0.430 | -2.37% | 18.25 | 18.66 | 17.60 | 671,534.00 |
Apr 23 2024 | 18.22 | -0.100 | -0.53% | 18.33 | 18.44 | 17.95 | 155,548.00 |
Apr 22 2024 | 18.32 | 0.710 | 4.05% | 17.62 | 18.44 | 17.57 | 532,722.00 |
Apr 21 2024 | 17.61 | -0.320 | -1.77% | 17.86 | 18.03 | 17.45 | 192,950.00 |
Apr 20 2024 | 17.93 | 0.610 | 3.51% | 17.30 | 18.06 | 17.19 | 394,280.00 |
Apr 19 2024 | 17.32 | 0.200 | 1.17% | 17.11 | 17.64 | 16.00 | 626,029.00 |
Apr 18 2024 | 17.12 | 0.500 | 3.02% | 16.59 | 17.20 | 16.25 | 507,148.00 |
Apr 17 2024 | 16.62 | -0.360 | -2.09% | 16.90 | 17.08 | 16.28 | 429,647.00 |
Apr 16 2024 | 16.97 | 0.310 | 1.87% | 16.62 | 17.08 | 16.25 | 1,283,644.00 |
Apr 15 2024 | 16.66 | -0.390 | -2.27% | 16.98 | 17.62 | 16.31 | 621,241.00 |
Apr 14 2024 | 17.05 | 0.610 | 3.72% | 16.46 | 17.30 | 15.81 | 1,066,561.00 |
Apr 13 2024 | 16.44 | -1.32 | -7.44% | 17.75 | 19.40 | 14.94 | 1,762,146.00 |
Apr 12 2024 | 17.76 | -2.22 | -11.12% | 20.00 | 20.67 | 16.81 | 1,831,934.00 |
Apr 11 2024 | 19.98 | 0.140 | 0.70% | 19.80 | 20.15 | 19.70 | 142,740.00 |
Apr 10 2024 | 19.84 | -0.240 | -1.17% | 20.04 | 20.10 | 19.24 | 279,179.00 |
Apr 09 2024 | 20.07 | -0.200 | -1.01% | 20.32 | 20.73 | 19.90 | 647,210.00 |
Apr 08 2024 | 20.28 | 0.600 | 3.04% | 19.64 | 20.40 | 19.45 | 269,333.00 |
Apr 07 2024 | 19.68 | 0.020 | 0.10% | 19.63 | 19.87 | 19.48 | 113,897.00 |
Apr 06 2024 | 19.66 | 0.280 | 1.44% | 19.33 | 19.75 | 19.29 | 110,556.00 |
Apr 05 2024 | 19.38 | -0.180 | -0.93% | 19.52 | 19.66 | 18.90 | 152,137.00 |
Apr 04 2024 | 19.56 | 0.340 | 1.80% | 19.20 | 20.05 | 18.93 | 535,195.00 |
Apr 03 2024 | 19.22 | -0.380 | -1.94% | 19.62 | 19.96 | 18.93 | 565,783.00 |
Apr 02 2024 | 19.60 | -1.00 | -4.85% | 20.55 | 20.70 | 19.38 | 831,685.00 |
Apr 01 2024 | 20.60 | -0.820 | -3.84% | 21.40 | 21.58 | 20.15 | 779,354.00 |
Mar 31 2024 | 21.42 | 0.290 | 1.35% | 21.16 | 21.46 | 21.05 | 116,404.00 |
Mar 30 2024 | 21.14 | -0.530 | -2.46% | 21.66 | 21.83 | 20.98 | 239,853.00 |
Mar 29 2024 | 21.67 | 0.720 | 3.45% | 20.90 | 22.20 | 20.80 | 1,184,903.00 |
Mar 28 2024 | 20.94 | 0.690 | 3.42% | 20.30 | 21.04 | 20.02 | 304,915.00 |
Mar 27 2024 | 20.25 | -0.710 | -3.39% | 20.96 | 21.20 | 20.07 | 501,681.00 |
Mar 26 2024 | 20.96 | 0.320 | 1.55% | 20.61 | 21.20 | 20.57 | 815,896.00 |
Mar 25 2024 | 20.64 | 0.260 | 1.30% | 20.36 | 21.05 | 20.26 | 632,689.00 |
Mar 24 2024 | 20.38 | 0.330 | 1.66% | 20.15 | 20.45 | 20.02 | 900,118.00 |
Mar 23 2024 | 20.05 | 0.550 | 2.80% | 19.49 | 20.65 | 19.40 | 759,292.00 |
Mar 22 2024 | 19.50 | -0.710 | -3.49% | 20.12 | 20.31 | 19.08 | 569,313.00 |
Mar 21 2024 | 20.21 | 0.510 | 2.59% | 19.70 | 20.46 | 19.27 | 1,213,609.00 |
Mar 20 2024 | 19.69 | 1.44 | 7.86% | 18.43 | 19.80 | 17.85 | 1,156,174.00 |
Mar 19 2024 | 18.26 | -1.90 | -9.42% | 20.02 | 20.09 | 18.00 | 1,594,089.00 |
Mar 18 2024 | 20.16 | 0.480 | 2.43% | 19.63 | 20.46 | 18.69 | 1,480,964.00 |
Mar 17 2024 | 19.68 | 0.410 | 2.12% | 19.34 | 19.85 | 18.60 | 761,861.00 |
Mar 16 2024 | 19.27 | -1.19 | -5.80% | 20.46 | 21.39 | 19.00 | 737,495.00 |
Mar 15 2024 | 20.46 | -1.03 | -4.81% | 21.49 | 21.60 | 19.31 | 1,138,682.00 |
Mar 14 2024 | 21.49 | -0.850 | -3.79% | 22.33 | 22.52 | 20.56 | 1,343,248.00 |
Mar 13 2024 | 22.34 | 0.290 | 1.31% | 22.00 | 22.68 | 21.71 | 771,918.00 |
Mar 12 2024 | 22.05 | -0.800 | -3.51% | 22.87 | 23.16 | 21.10 | 2,782,505.00 |
Mar 11 2024 | 22.85 | 2.29 | 11.13% | 20.58 | 23.50 | 19.82 | 4,630,631.00 |
Mar 10 2024 | 20.56 | -0.420 | -2.00% | 20.98 | 21.34 | 20.21 | 726,909.00 |
Mar 09 2024 | 20.98 | 0.070 | 0.35% | 20.86 | 21.22 | 20.64 | 611,741.00 |
Mar 08 2024 | 20.91 | -0.100 | -0.46% | 21.07 | 21.45 | 20.37 | 1,653,409.00 |
Mar 07 2024 | 21.00 | 0.320 | 1.54% | 20.70 | 21.40 | 20.48 | 1,158,445.00 |
Mar 06 2024 | 20.68 | 0.820 | 4.13% | 19.95 | 20.79 | 19.21 | 1,916,796.00 |
Mar 05 2024 | 19.86 | -2.05 | -9.36% | 21.95 | 23.05 | 17.81 | 6,885,753.00 |
Mar 04 2024 | 21.92 | 1.53 | 7.51% | 20.39 | 23.85 | 20.05 | 4,638,482.00 |
Mar 03 2024 | 20.38 | -0.400 | -1.91% | 20.65 | 21.15 | 19.20 | 2,553,427.00 |
Mar 02 2024 | 20.78 | 1.75 | 9.20% | 19.02 | 20.80 | 19.02 | 3,721,185.00 |
Mar 01 2024 | 19.03 | 0.770 | 4.21% | 18.35 | 19.10 | 18.32 | 2,584,161.00 |
Feb 29 2024 | 18.26 | 0.00 | 0.01% | 18.26 | 19.17 | 17.85 | 1,980,394.00 |
Feb 28 2024 | 18.26 | -0.190 | -1.04% | 18.47 | 18.84 | 17.49 | 1,048,016.00 |
Feb 27 2024 | 18.45 | 0.730 | 4.12% | 17.72 | 18.54 | 17.60 | 930,086.00 |
Feb 26 2024 | 17.72 | 0.250 | 1.40% | 17.47 | 17.78 | 17.22 | 669,481.00 |
Feb 25 2024 | 17.48 | 0.00 | -0.02% | 17.47 | 17.57 | 17.33 | 207,703.00 |
Feb 24 2024 | 17.48 | 0.190 | 1.10% | 17.31 | 17.64 | 17.11 | 301,583.00 |
Feb 23 2024 | 17.29 | -0.050 | -0.29% | 17.34 | 17.55 | 17.05 | 470,373.00 |
Feb 22 2024 | 17.34 | 0.140 | 0.81% | 17.19 | 18.50 | 17.03 | 1,378,459.00 |
Feb 21 2024 | 17.20 | -0.440 | -2.47% | 17.68 | 18.00 | 16.71 | 2,098,927.00 |
Feb 20 2024 | 17.64 | -0.180 | -1.03% | 17.82 | 18.50 | 17.13 | 2,912,100.00 |
Feb 19 2024 | 17.82 | 0.410 | 2.36% | 17.40 | 18.00 | 17.38 | 1,088,835.00 |
Feb 18 2024 | 17.41 | 0.250 | 1.47% | 17.14 | 17.51 | 17.04 | 647,628.00 |
Feb 17 2024 | 17.16 | -0.220 | -1.27% | 17.38 | 17.45 | 16.82 | 751,910.00 |
Feb 16 2024 | 17.38 | -0.120 | -0.71% | 17.51 | 18.00 | 17.15 | 974,381.00 |
Feb 15 2024 | 17.50 | 0.280 | 1.65% | 17.22 | 17.90 | 17.13 | 826,376.00 |
Feb 14 2024 | 17.22 | 0.540 | 3.23% | 16.68 | 17.37 | 16.56 | 998,334.00 |
Feb 13 2024 | 16.68 | -0.170 | -0.98% | 16.87 | 17.10 | 16.41 | 1,430,028.00 |
Feb 12 2024 | 16.84 | 0.260 | 1.58% | 16.56 | 17.20 | 16.33 | 1,387,063.00 |
Feb 11 2024 | 16.58 | -0.030 | -0.20% | 16.61 | 16.87 | 16.53 | 489,877.00 |
Feb 10 2024 | 16.62 | -0.090 | -0.55% | 16.71 | 16.93 | 16.50 | 985,849.00 |