Historical Data
What's new? Login

Cex.io XLM / USD

Exchange Cex.io
Base currency Stellar XLM
Quote currency United States dollar USD
Earliest data 7.4 years ago
Latest rate 0.2606 USD as of 3 mins ago
Date 13 June 2025
Opened 0.2819 USD at 00:15:28
High 0.2819 USD
Low 0.2596 USD
Closed 0.2606 USD at 23:09:46

History

Cex.io XLM/USD (1 year)

0.26 USD 3 mins ago Notifications Options
1-Jul1-Aug1-Sep1-Oct1-Nov1-Dec1-Jan1-Feb1-Mar1-Apr1-May1-Jun0.00.20.40.60.8
Closed atLowOpenCloseHigh
Jun 14, 20240.0930.0930.0930.093
Jun 15, 20240.0930.0930.0930.093
Jun 16, 20240.0930.0930.0930.093
Jun 17, 20240.0930.0930.0930.093
Jun 18, 20240.0910.0930.0910.094
Jun 19, 20240.0910.0910.0910.091
Jun 20, 20240.0910.0910.0910.091
Jun 21, 20240.0910.0910.0910.091
Jun 22, 20240.0910.0910.0910.091
Jun 23, 20240.0910.0910.0910.091
Jun 24, 20240.0870.0910.0870.091
Jun 25, 20240.0870.0870.0870.087
Jun 26, 20240.0870.0870.0870.087
Jun 27, 20240.0870.0870.0870.087
Jun 28, 20240.0870.0870.0870.087
Jun 29, 20240.0870.0870.0870.087
Jun 30, 20240.0870.0870.0870.087
Jul 1, 20240.0870.0870.0920.092
Jul 2, 20240.0920.0920.0930.093
Jul 3, 20240.0930.0930.0930.093
Jul 4, 20240.0930.0930.0930.093
Jul 5, 20240.080.0930.080.093
Jul 6, 20240.080.080.080.08
Jul 7, 20240.080.080.080.08
Jul 8, 20240.080.080.080.08
Jul 9, 20240.080.080.080.08
Jul 10, 20240.080.080.080.08
Jul 11, 20240.080.080.080.08
Jul 12, 20240.080.080.080.08
Jul 13, 20240.080.080.080.08
Jul 14, 20240.080.080.080.08
Jul 15, 20240.080.080.080.08
Jul 16, 20240.080.080.080.08
Jul 17, 20240.080.080.110.111
Jul 18, 20240.1070.110.1070.11
Jul 19, 20240.1070.1070.1070.107
Jul 20, 20240.1070.1070.1070.107
Jul 21, 20240.1070.1070.1070.107
Jul 22, 20240.1070.1070.1070.107
Jul 23, 20240.1020.1070.1020.107
Jul 24, 20240.1020.1020.1020.102
Jul 25, 20240.1010.1020.1010.102
Jul 26, 20240.1010.1010.1010.101
Jul 27, 20240.1010.1010.1010.101
Jul 28, 20240.10.1010.10.101
Jul 29, 20240.10.10.1010.101
Jul 30, 20240.1010.1010.1020.102
Jul 31, 20240.1020.1020.1030.105
Aug 1, 20240.0980.1030.0980.103
Aug 2, 20240.0980.0980.0980.098
Aug 3, 20240.0980.0980.0980.098
Aug 4, 20240.0980.0980.0980.098
Aug 5, 20240.0780.0980.0780.098
Aug 6, 20240.0780.0780.0930.093
Aug 7, 20240.0750.0930.1010.101
Aug 8, 20240.10.1010.1020.102
Aug 9, 20240.0990.1020.0990.102
Aug 10, 20240.0990.0990.0990.099
Aug 11, 20240.0990.0990.0990.099
Aug 12, 20240.0990.0990.0990.099
Aug 13, 20240.0990.0990.0990.099
Aug 14, 20240.0980.0990.0980.099
Aug 15, 20240.0950.0980.0950.098
Aug 16, 20240.0950.0950.0950.095
Aug 17, 20240.0950.0950.0950.095
Aug 18, 20240.0950.0950.0950.095
Aug 19, 20240.0950.0950.0950.095
Aug 20, 20240.0950.0950.0950.095
Aug 21, 20240.0950.0950.0950.095
Aug 22, 20240.0950.0950.0950.095
Aug 23, 20240.0950.0950.1020.102
Aug 24, 20240.1020.1020.1020.102
Aug 25, 20240.1020.1020.1020.102
Aug 26, 20240.1020.1020.1020.102
Aug 27, 20240.1020.1020.1020.102
Aug 28, 20240.1020.1020.1020.102
Aug 29, 20240.1020.1020.1020.102
Aug 30, 20240.1020.1020.1020.102
Aug 31, 20240.1020.1020.1020.102
Sep 1, 20240.1020.1020.1020.102
Sep 2, 20240.1020.1020.1020.102
Sep 3, 20240.1020.1020.1020.102
Sep 4, 20240.1020.1020.1020.102
Sep 5, 20240.1020.1020.1020.102
Sep 6, 20240.1020.1020.1020.102
Sep 7, 20240.1020.1020.1020.102
Sep 8, 20240.1020.1020.1020.102
Sep 9, 20240.1020.1020.1020.102
Sep 10, 20240.1020.1020.1020.102
Sep 11, 20240.1020.1020.1020.102
Sep 12, 20240.0950.1020.0950.102
Sep 13, 20240.0950.0950.0950.095
Sep 14, 20240.0950.0950.0950.095
Sep 15, 20240.0950.0950.0950.095
Sep 16, 20240.0950.0950.0950.095
Sep 17, 20240.0950.0950.0950.095
Sep 18, 20240.0940.0950.0940.095
Sep 19, 20240.0940.0940.0940.094
Sep 20, 20240.0940.0940.0940.094
Sep 21, 20240.0940.0940.0940.094
Sep 22, 20240.0940.0940.0940.094
Sep 23, 20240.0940.0940.0940.094
Sep 24, 20240.0940.0940.0960.096
Sep 25, 20240.0960.0960.0960.096
Sep 26, 20240.0960.0960.0960.096
Sep 27, 20240.0960.0960.0960.096
Sep 28, 20240.0960.0960.0960.096
Sep 29, 20240.0960.0960.0960.096
Sep 30, 20240.0960.0960.0960.096
Oct 1, 20240.0930.0960.0930.096
Oct 2, 20240.0930.0930.0930.093
Oct 3, 20240.0930.0930.0930.093
Oct 4, 20240.0930.0930.0930.093
Oct 5, 20240.0930.0930.0930.093
Oct 6, 20240.0930.0930.0930.093
Oct 7, 20240.0910.0930.0910.093
Oct 8, 20240.090.0910.090.091
Oct 9, 20240.090.090.090.09
Oct 10, 20240.090.090.090.09
Oct 11, 20240.090.090.090.09
Oct 12, 20240.090.090.090.09
Oct 13, 20240.090.090.0910.091
Oct 14, 20240.0910.0910.0940.094
Oct 15, 20240.0920.0940.0930.094
Oct 16, 20240.0930.0930.0950.095
Oct 17, 20240.0940.0950.0950.095
Oct 18, 20240.0950.0950.0960.096
Oct 19, 20240.0960.0960.0970.097
Oct 20, 20240.0970.0970.0970.097
Oct 21, 20240.0950.0970.0960.097
Oct 22, 20240.0950.0960.0950.097
Oct 23, 20240.0930.0950.0940.095
Oct 24, 20240.0940.0940.0960.096
Oct 25, 20240.0950.0960.0950.097
Oct 26, 20240.0940.0950.0940.095
Oct 27, 20240.0940.0940.0940.095
Oct 28, 20240.0930.0940.0940.094
Oct 29, 20240.0940.0940.0960.097
Oct 30, 20240.0960.0960.0960.096
Oct 31, 20240.0960.0960.0960.096
Nov 1, 20240.0910.0960.0930.096
Nov 2, 20240.0920.0930.0920.093
Nov 3, 20240.090.0920.0910.092
Nov 4, 20240.0910.0910.0910.091
Nov 5, 20240.0910.0910.0930.093
Nov 6, 20240.0930.0930.0960.097
Nov 7, 20240.0960.0960.1010.101
Nov 8, 20240.10.1010.10.102
Nov 9, 20240.10.10.1010.101
Nov 10, 20240.1010.1010.1090.112
Nov 11, 20240.1090.1090.1110.111
Nov 12, 20240.1110.1110.1380.141
Nov 13, 20240.1230.1380.1240.138
Nov 14, 20240.1220.1240.1360.137
Nov 15, 20240.1310.1360.1460.146
Nov 16, 20240.1420.1460.220.235
Nov 17, 20240.190.220.1970.225
Nov 18, 20240.1970.1980.2360.253
Nov 19, 20240.2250.2360.2360.243
Nov 20, 20240.2350.2360.2430.265
Nov 21, 20240.230.2430.2540.259
Nov 22, 20240.2720.2750.3430.343
Nov 23, 20240.3430.3430.5240.536
Nov 24, 20240.450.5190.5520.62
Nov 25, 20240.4790.5250.4790.553
Nov 26, 20240.4250.4790.4480.508
Nov 27, 20240.4290.4480.480.526
Nov 28, 20240.480.480.480.48
Nov 29, 20240.480.480.550.55
Nov 30, 20240.540.550.540.55
Dec 1, 20240.50.540.570.57
Dec 2, 20240.50.570.550.6
Dec 3, 20240.4950.550.4950.55
Dec 4, 20240.4950.4950.50.5
Dec 5, 20240.470.50.4770.5
Dec 6, 20240.4770.4770.4940.494
Dec 7, 20240.4910.4980.4910.498
Dec 8, 20240.4910.4910.4910.491
Dec 9, 20240.3830.4910.3990.491
Dec 10, 20240.380.3990.380.399
Dec 11, 20240.380.380.380.38
Dec 12, 20240.380.380.4340.434
Dec 13, 20240.4340.4340.4340.434
Dec 14, 20240.4340.4340.4340.434
Dec 15, 20240.4340.4340.4340.434
Dec 16, 20240.4340.4340.4340.434
Dec 17, 20240.4340.4340.4340.434
Dec 18, 20240.4340.4340.4340.434
Dec 19, 20240.4340.4340.4340.434
Dec 20, 20240.4340.4340.4340.434
Dec 21, 20240.4340.4340.4340.434
Dec 22, 20240.4340.4340.4340.434
Dec 23, 20240.4340.4340.4340.434
Dec 24, 20240.4340.4340.4340.434
Dec 25, 20240.4340.4340.4340.434
Dec 26, 20240.4340.4340.4340.434
Dec 27, 20240.350.4340.350.434
Dec 28, 20240.350.350.350.35
Dec 29, 20240.350.350.350.35
Dec 30, 20240.350.350.350.35
Dec 31, 20240.350.350.350.35
Jan 1, 20250.350.350.420.42
Jan 2, 20250.420.420.4260.456
Jan 3, 20250.4260.4260.450.45
Jan 4, 20250.450.450.460.46
Jan 5, 20250.4440.460.4440.46
Jan 6, 20250.4440.4440.4440.444
Jan 7, 20250.4440.4440.4650.465
Jan 8, 20250.4110.4650.4110.465
Jan 9, 20250.3920.4110.3920.411
Jan 10, 20250.3920.3920.4020.404
Jan 11, 20250.4020.4020.4540.454
Jan 12, 20250.4280.4540.4280.454
Jan 13, 20250.4280.4280.4280.428
Jan 14, 20250.420.4280.420.428
Jan 15, 20250.420.420.4840.484
Jan 16, 20250.4840.4840.510.51
Jan 17, 20250.510.510.510.51
Jan 18, 20250.4620.510.4620.51
Jan 19, 20250.4440.4620.4440.462
Jan 20, 20250.4440.4440.4440.444
Jan 21, 20250.4440.4440.4440.444
Jan 22, 20250.4440.4440.4440.444
Jan 23, 20250.4440.4440.4440.444
Jan 24, 20250.4440.4440.4440.444
Jan 25, 20250.4440.4440.4440.444
Jan 26, 20250.4440.4440.4440.444
Jan 27, 20250.3640.4440.3960.444
Jan 28, 20250.3960.3960.3960.396
Jan 29, 20250.3910.3960.3940.396
Jan 30, 20250.3940.3940.4320.441
Jan 31, 20250.4130.4320.4130.432
Feb 1, 20250.4130.4130.4130.413
Feb 2, 20250.3380.4130.3470.413
Feb 3, 20250.2670.3470.3280.347
Feb 4, 20250.3280.3280.3280.328
Feb 5, 20250.3280.3280.3280.328
Feb 6, 20250.3280.3280.3280.328
Feb 7, 20250.3280.3280.3280.328
Feb 8, 20250.3280.3280.3280.328
Feb 9, 20250.3140.3280.3140.328
Feb 10, 20250.3140.3140.3140.314
Feb 11, 20250.3140.3140.3190.336
Feb 12, 20250.310.3190.3350.335
Feb 13, 20250.3280.3350.3280.335
Feb 14, 20250.3280.3280.3550.355
Feb 15, 20250.3550.3550.3550.355
Feb 16, 20250.3550.3550.3550.355
Feb 17, 20250.3450.3550.3450.355
Feb 18, 20250.3450.3450.3450.345
Feb 19, 20250.3290.3450.3290.345
Feb 20, 20250.3290.3290.3290.329
Feb 21, 20250.3290.3290.3290.329
Feb 22, 20250.3290.3290.3290.329
Feb 23, 20250.3290.3290.3290.329
Feb 24, 20250.3260.3290.3260.329
Feb 25, 20250.3260.3260.3260.326
Feb 26, 20250.3260.3260.3260.326
Feb 27, 20250.2820.3260.2820.326
Feb 28, 20250.2820.2820.2820.282
Mar 1, 20250.2820.2820.2820.282
Mar 2, 20250.2820.2820.2820.282
Mar 3, 20250.2820.2820.2820.282
Mar 4, 20250.2820.2820.2850.285
Mar 5, 20250.2850.2850.2850.285
Mar 6, 20250.2850.2850.2850.285
Mar 7, 20250.2850.2850.2850.285
Mar 8, 20250.2850.2850.2850.285
Mar 9, 20250.2850.2850.2850.285
Mar 10, 20250.2850.2850.2850.285
Mar 11, 20250.2850.2850.2850.285
Mar 12, 20250.2850.2850.2850.285
Mar 13, 20250.2850.2850.2850.285
Mar 14, 20250.2850.2850.2850.285
Mar 15, 20250.2850.2850.2850.285
Mar 16, 20250.2850.2850.2850.285
Mar 17, 20250.2850.2850.2850.285
Mar 18, 20250.2850.2850.2850.285
Mar 19, 20250.2850.2850.2850.285
Mar 20, 20250.2850.2850.2850.285
Mar 21, 20250.2850.2850.2850.285
Mar 22, 20250.2850.2850.2850.285
Mar 23, 20250.2850.2850.2850.285
Mar 24, 20250.2850.2850.2850.285
Mar 25, 20250.2850.2850.2850.285
Mar 26, 20250.2850.2850.2850.285
Mar 27, 20250.2850.2850.2850.285
Mar 28, 20250.2850.2850.2850.285
Mar 29, 20250.2850.2850.2850.285
Mar 30, 20250.2850.2850.2850.285
Mar 31, 20250.2850.2850.2850.285
Apr 1, 20250.2850.2850.2850.285
Apr 2, 20250.2850.2850.2850.285
Apr 3, 20250.2550.2850.260.285
Apr 4, 20250.2560.260.2580.261
Apr 5, 20250.250.2580.250.258
Apr 6, 20250.2420.2530.2420.253
Apr 7, 20250.2270.2420.2350.242
Apr 8, 20250.220.2350.220.235
Apr 9, 20250.2160.220.2430.243
Apr 10, 20250.2250.2420.2270.242
Apr 11, 20250.2270.2270.2350.235
Apr 12, 20250.2350.2350.2350.235
Apr 13, 20250.2350.2350.240.242
Apr 14, 20250.2390.240.2390.24
Apr 15, 20250.2390.2390.2390.239
Apr 16, 20250.2350.2390.2350.239
Apr 17, 20250.2350.2350.2380.238
Apr 18, 20250.2380.2380.240.24
Apr 19, 20250.240.240.240.24
Apr 20, 20250.240.240.240.24
Apr 21, 20250.240.240.2570.257
Apr 22, 20250.2570.2570.2610.261
Apr 23, 20250.2610.2610.2680.271
Apr 24, 20250.2650.2680.280.28
Apr 25, 20250.2760.280.2870.287
Apr 26, 20250.2870.2870.2960.297
Apr 27, 20250.2870.2960.2910.296
Apr 28, 20250.2810.2910.2890.291
Apr 29, 20250.2790.2890.2790.289
Apr 30, 20250.270.2790.2720.279
May 1, 20250.2720.2720.2780.279
May 2, 20250.2760.2780.2760.278
May 3, 20250.2690.2760.2690.276
May 4, 20250.2660.2690.2670.272
May 5, 20250.2580.2670.2610.268
May 6, 20250.2530.2610.2610.261
May 7, 20250.2570.2610.2570.261
May 8, 20250.2570.2570.290.29
May 9, 20250.290.290.2940.306
May 10, 20250.2940.2940.3180.318
May 11, 20250.3030.3180.3070.324
May 12, 20250.3070.3070.3150.329
May 13, 20250.3040.3150.3150.315
May 14, 20250.3050.3150.3060.315
May 15, 20250.2890.3060.2920.306
May 16, 20250.2920.2930.2920.297
May 17, 20250.2920.2920.2920.292
May 18, 20250.2920.2920.2920.292
May 19, 20250.2920.2920.2920.292
May 20, 20250.2920.2920.2920.292
May 21, 20250.2890.2920.2890.292
May 22, 20250.2890.2890.2890.289
May 23, 20250.2890.2890.2890.289
May 24, 20250.2890.2890.2890.289
May 25, 20250.2890.2890.2890.289
May 26, 20250.2890.2890.2890.289
May 27, 20250.2890.2890.2890.289
May 28, 20250.2890.2890.2890.289
May 29, 20250.280.2890.280.289
May 30, 20250.2710.280.2710.28
May 31, 20250.2650.2710.2660.271
Jun 1, 20250.2640.2660.2660.266
Jun 2, 20250.2640.2660.2650.266
Jun 3, 20250.2650.2650.2720.272
Jun 4, 20250.2660.2720.2660.274
Jun 5, 20250.2540.2660.2560.268
Jun 6, 20250.2560.2560.2640.264
Jun 7, 20250.2640.2640.2640.264
Jun 8, 20250.2640.2640.2680.272
Jun 9, 20250.2680.2680.2690.269
Jun 10, 20250.2690.2690.280.28
Jun 11, 20250.280.280.2820.282
Jun 12, 20250.2820.2820.2820.282
Jun 13, 20250.260.2820.2610.282
Feedback & Support×