U.S. markets open in 4 hours 14 minutes

Stellar USD (XLM-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.272276+0.005237 (+1.96%)
A partir del 10:10a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 de ago. de 20210.2802640.2813280.2721350.2722760.272276496,156,224
04 de ago. de 20210.2747900.2838970.2657530.2803680.280368480,114,860
03 de ago. de 20210.2746270.2788630.2652730.2741680.274168489,501,769
02 de ago. de 20210.2755860.2857680.2691240.2746090.274609551,800,678
01 de ago. de 20210.2846550.3004130.2736900.2761770.276177629,418,983
31 de jul. de 20210.2793060.2896760.2737480.2856970.285697542,423,429
30 de jul. de 20210.2724920.2850350.2630650.2794210.279421544,526,611
29 de jul. de 20210.2699470.2749510.2623470.2722970.272297449,501,855
28 de jul. de 20210.2632260.2811000.2584970.2689340.268934693,920,024
27 de jul. de 20210.2607590.2700250.2513280.2631240.263124466,181,632
26 de jul. de 20210.2617750.2841140.2572840.2614790.261479710,940,974
25 de jul. de 20210.2674700.2675650.2540910.2617420.261742348,760,886
24 de jul. de 20210.2689180.2719630.2614560.2676860.267686464,576,174
23 de jul. de 20210.2638070.2770030.2492540.2694590.269459833,096,764
22 de jul. de 20210.2283680.2677590.2242750.2636000.263600967,644,367
21 de jul. de 20210.2122380.2300400.2073630.2278360.227836409,219,916
20 de jul. de 20210.2116430.2155660.1994370.2123940.212394400,269,220
19 de jul. de 20210.2304990.2316720.2115230.2115230.211523306,686,285
18 de jul. de 20210.2330490.2405900.2281040.2307380.230738327,137,782
17 de jul. de 20210.2353570.2382820.2287120.2330020.233002427,315,628
16 de jul. de 20210.2407360.2575090.2336070.2364230.236423734,377,357
15 de jul. de 20210.2402800.2435020.2268380.2409830.240983372,008,308
14 de jul. de 20210.2327460.2448830.2197970.2401160.240116416,234,872
13 de jul. de 20210.2389380.2426460.2281490.2327400.232740310,476,443
12 de jul. de 20210.2464100.2524650.2365930.2392540.239254303,323,693
11 de jul. de 20210.2452540.2484890.2409890.2461570.246157272,218,462
10 de jul. de 20210.2459510.2525530.2394420.2453170.245317305,321,825
09 de jul. de 20210.2429540.2496520.2333280.2458020.245802413,022,586
08 de jul. de 20210.2570640.2576430.2397470.2434210.243421398,257,785
07 de jul. de 20210.2605940.2657080.2561450.2569400.256940341,283,702
06 de jul. de 20210.2539310.2677570.2535470.2601900.260190360,426,095
05 de jul. de 20210.2682720.2682720.2523000.2544560.254456335,924,211
04 de jul. de 20210.2642540.2723140.2591180.2681280.268128337,619,569
03 de jul. de 20210.2633040.2703310.2597100.2643240.264324331,006,888
02 de jul. de 20210.2691480.2733590.2528740.2634270.263427348,779,260
01 de jul. de 20210.2831820.2831820.2601860.2697460.269746371,285,153
30 de jun. de 20210.2826490.2857190.2665260.2829780.282978437,817,934
29 de jun. de 20210.2637350.2934660.2628530.2808180.280818529,269,669
28 de jun. de 20210.2594110.2688970.2561760.2635080.263508410,516,522
27 de jun. de 20210.2494200.2590670.2398740.2586480.258648430,864,934
26 de jun. de 20210.2417110.2493090.2291440.2493090.249309435,631,054
25 de jun. de 20210.2685790.2739700.2412040.2425940.242594459,649,224
24 de jun. de 20210.2559260.2731900.2437810.2677690.267769495,390,035
23 de jun. de 20210.2349700.7040310.2253380.2571750.257175673,254,530
22 de jun. de 20210.2362190.2586890.2001560.2346300.234630883,152,929
21 de jun. de 20210.2974620.3019370.2358190.2366670.236667646,879,152
20 de jun. de 20210.2900710.2993920.2706770.2976300.297630468,555,357
19 de jun. de 20210.2977420.3068700.2898230.2907990.290799375,747,048
18 de jun. de 20210.3179440.3186400.2859110.2976560.297656507,029,821
17 de jun. de 20210.3178280.3301040.3111180.3175610.317561697,753,372
16 de jun. de 20210.3341740.3419900.3155000.3173730.317373814,399,660
15 de jun. de 20210.3440280.3513760.3308910.3438140.343814884,436,203
14 de jun. de 20210.3449710.3493200.3283590.3483020.348302765,281,329
13 de jun. de 20210.3282240.3482990.3115450.3447300.344730783,830,045
12 de jun. de 20210.3186030.3436860.3002060.3282970.328297848,257,045
11 de jun. de 20210.3393900.3430380.3152250.3186610.318661748,666,312
10 de jun. de 20210.3656130.3670920.3321720.3392100.339210822,163,707
09 de jun. de 20210.3497030.3645400.3252900.3642910.364291914,569,105
08 de jun. de 20210.3468460.3562280.3111390.3505670.350567943,710,872
07 de jun. de 20210.3813130.3921830.3440220.3462320.346232668,258,023
06 de jun. de 20210.3754950.3887320.3723160.3812550.381255630,132,229
05 de jun. de 20210.3852220.4058170.3663280.3753800.375380872,412,181
04 de jun. de 20210.4256150.4256150.3705730.3850390.385039978,141,224
03 de jun. de 20210.4191050.4339260.4130510.4253430.425343809,908,091
02 de jun. de 20210.4185150.4347920.4060650.4190100.419010991,387,652
01 de jun. de 20210.4026530.4478430.3847070.4177100.4177101,518,957,701
31 de may. de 20210.3749530.4098630.3659170.4034070.4034071,054,749,322
30 de may. de 20210.3672590.3986010.3478670.3756880.375688887,569,757
29 de may. de 20210.3993400.4085930.3447000.3671570.3671571,377,823,083
28 de may. de 20210.4201430.4258560.3648540.3987920.3987921,567,740,989
27 de may. de 20210.4446360.4470530.4115750.4185910.4185911,382,884,710
26 de may. de 20210.4300810.4709720.4217350.4446740.4446741,739,319,175
25 de may. de 20210.4396830.4594650.4087480.4288130.4288131,995,356,890
24 de may. de 20210.3650830.4481250.3608070.4397020.4397022,433,154,244
23 de may. de 20210.3897780.4022950.2761530.3678050.3678052,168,248,423
22 de may. de 20210.4199150.4220530.3679850.3899530.3899531,654,933,818
21 de may. de 20210.4958370.5110390.3732210.4193550.4193552,137,903,903
20 de may. de 20210.4455450.5341720.4012870.4975900.4975902,728,401,423
19 de may. de 20210.6468680.6563080.3035090.4504270.4504274,216,540,503
18 de may. de 20210.6426540.7006130.6357050.6471150.6471152,692,243,772
17 de may. de 20210.7113210.7118980.6211450.6456010.6456013,497,099,452
16 de may. de 20210.6812640.7964710.6635120.7143020.7143025,094,441,207
15 de may. de 20210.6661130.7408140.6507280.6762410.6762414,130,301,427
14 de may. de 20210.6499160.7063390.6377290.6680420.6680423,235,407,543
13 de may. de 20210.5926930.6608120.5506110.6441510.6441513,672,409,153
12 de may. de 20210.7331220.7362460.5887050.5887050.5887052,788,838,782
11 de may. de 20210.6574290.7395100.6205780.7299960.7299964,500,602,885
10 de may. de 20210.6279090.7781040.6155190.6595790.6595796,716,066,186
09 de may. de 20210.6149150.6330670.5775090.6285890.6285892,060,435,745
08 de may. de 20210.6308610.6408060.6052240.6165510.6165511,673,520,774
07 de may. de 20210.6498120.6877880.6057500.6303770.6303773,018,476,550
06 de may. de 20210.6057150.6888060.5976380.6510320.6510324,880,860,756
05 de may. de 20210.5019470.6034290.4971030.6034290.6034292,837,953,135
04 de may. de 20210.5510810.5510810.4972350.5033230.5033231,615,564,898
03 de may. de 20210.5555500.5731890.5405920.5521420.5521421,414,103,796
02 de may. de 20210.5401070.5598110.5143950.5594920.5594921,396,734,702
01 de may. de 20210.5295140.5398020.5135920.5398020.5398021,056,846,205
30 de abr. de 20210.4919810.5396980.4855370.5295260.5295261,485,447,208
29 de abr. de 20210.4975230.5084780.4777250.4917970.491797879,179,804
28 de abr. de 20210.5098580.5213210.4760580.4973490.4973491,117,111,605
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...