Stellar Lumens Historical Data - XLMUSD

Name Symbol Market Market Cap ($) Algorithm
Stellar Lumens XLMUSD Crypto 1,007,725,085 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
  -0.000192 -0.36% 0.052588 0.052506 0.052586
High Price Low Price Open Price Prev. Close 52 Week Range
0.053014 0.052064 0.052984 0.05278 0.04444 - 0.1699
Exchange Last Trade Size Trade Price Currency
GDAX 11:40:02 350.00 0.052588 USD
Price x Volume Volume Base Symbol Related Pairs
193,389.91 3,689,067.44 XLM XLMEUR XLMGBP XLMBTC

XLMUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0546910.0562960.0444417,802,542.71-0.002103-3.85%
1 Month0.075860.0775710.0444427,051,057.36-0.023272-30.68%
3 Months0.08290.0900.0444435,943,174.84-0.030312-36.56%
6 Months0.123050.134990.0444426,507,541.44-0.070462-57.26%
1 Year0.1100370.16990.0444419,250,860.28-0.057449-52.21%
3 Years0.0022650.9381440.001617240,780,328.520.0503232,221.95%
5 Years0.0025240.9381440.001333153,350,490.590.0500641,983.67%

XLMUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 0.05271 -0.000444 -0.84% 0.053149 0.054604 0.052157 17,098,339.00
Dec 11 2019 0.053154 -0.001467 -2.69% 0.054604 0.054604 0.04444 34,897,275.00
Dec 10 2019 0.054621 -0.001154 -2.07% 0.0559 0.0561 0.054155 15,113,186.00
Dec 09 2019 0.055775 0.000204 0.37% 0.055521 0.056296 0.054831 14,631,434.00
Dec 08 2019 0.055571 0.000108 0.19% 0.055515 0.056296 0.054689 13,780,895.00
Dec 07 2019 0.055463 0.000082 0.15% 0.0554 0.055918 0.054001 17,206,826.00
Dec 06 2019 0.055381 0.000437 0.80% 0.054691 0.055716 0.054001 15,010,198.00
Dec 05 2019 0.054944 -0.000933 -1.67% 0.055704 0.0582 0.053524 25,093,194.00
Dec 04 2019 0.055877 0.00000300 0.01% 0.055869 0.057446 0.055091 16,697,241.00
Dec 03 2019 0.055874 -0.001691 -2.94% 0.057325 0.057446 0.055109 17,290,760.00
Dec 02 2019 0.057565 0.000196 0.34% 0.057282 0.059347 0.055209 18,690,703.00
Dec 01 2019 0.057369 -0.001832 -3.09% 0.059102 0.061 0.056648 16,675,771.00
Nov 30 2019 0.059201 0.001025 1.76% 0.058091 0.065 0.057792 17,264,544.00
Nov 29 2019 0.058176 -0.000623 -1.06% 0.058804 0.05915 0.05751 16,992,076.00
Nov 28 2019 0.058799 0.001041 1.80% 0.057574 0.059622 0.055053 30,714,434.00
Nov 27 2019 0.057758 0.000279 0.49% 0.057486 0.069126 0.053138 23,398,491.00
Nov 26 2019 0.057479 0.001311 2.33% 0.055842 0.05964 0.053138 54,222,099.00
Nov 25 2019 0.056168 -0.004883 -8.00% 0.061595 0.06228 0.055697 33,667,080.00
Nov 24 2019 0.061051 0.001176 1.96% 0.059318 0.06228 0.05792 38,159,762.00
Nov 23 2019 0.059875 -0.000686 -1.13% 0.060689 0.06395 0.052896 72,031,308.00
Nov 22 2019 0.060561 -0.003393 -5.31% 0.0639 0.06395 0.057001 52,208,891.00
Nov 21 2019 0.063954 -0.00149 -2.28% 0.065577 0.066918 0.0635 24,303,571.00
Nov 20 2019 0.065444 -0.001576 -2.35% 0.066558 0.066918 0.0635 38,868,378.00
Nov 19 2019 0.06702 -0.004616 -6.44% 0.071512 0.071713 0.0644 41,500,495.00
Nov 18 2019 0.071636 0.000238 0.33% 0.071344 0.073048 0.071193 17,101,134.00
Nov 17 2019 0.071398 -0.000461 -0.64% 0.071904 0.072246 0.071 18,668,411.00
Nov 16 2019 0.071859 -0.002261 -3.05% 0.074201 0.076252 0.070012 34,411,320.00
Nov 15 2019 0.07412 -0.001942 -2.55% 0.07586 0.077571 0.072117 34,100,649.00
Nov 14 2019 0.076062 -0.000863 -1.12% 0.0766 0.08265 0.074001 70,904,675.00
Nov 13 2019 0.076925 -0.003075 -3.84% 0.080008 0.08265 0.074001 79,895,769.00
Your Recent History
COIN
XLMUSD
Stellar Lu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191212 03:40:42