Start of month Stellar (XLM) price and metrics View the start of month prices and price metrics for Stellar (XLM). Start of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Stellar historical data for price, low, high, close, open, volume for each start of month.
btc eth usdt gbp jpy eur usd
Date Price High Low Open Close Volume 01 Dec 2019 - - - 6.3433333327659E-6 - 7626718.0387048 01 Nov 2019 - - - 5.83566667099E-6 - 9884078.4179265 01 Oct 2019 - - - 6.0375000051652E-6 - 15068531.950945 01 Sep 2019 6.448375E-6 6.523E-6 6.366E-6 6.4550000127005E-6 6.448375E-6 3004144.1798096 01 Aug 2019 7.9664444444444E-6 8.38225E-6 7.88075E-6 8.3187999866379E-6 7.9664444444444E-6 15341780.677008 01 Jul 2019 9.982E-6 1.019925E-5 9.62975E-6 9.7396000063564E-6 9.982E-6 39869147.542083 01 Jun 2019 1.5526666666667E-5 1.5756125E-5 1.5175875E-5 1.5596399968881E-5 1.5526666666667E-5 31896904.956766 01 Apr 2019 2.6609E-5 2.6795875E-5 2.6183125E-5 2.6413000007455E-5 2.6609E-5 11554948.061185 01 Feb 2019 2.3323624873228E-5 2.4006124931475E-5 2.3049625269778E-5 2.3670749897065E-5 2.3323624873228E-5 16017083.667236 01 Jan 2019 2.9879999991473E-5 3.0211428176179E-5 2.9555714458443E-5 2.9725714349687E-5 2.9879999991473E-5 6639500.1428571 01 Dec 2018 3.9393750284944E-5 4.0178749713959E-5 3.9083750380087E-5 3.9563750760863E-5 3.9393750284944E-5 6587760.71875 01 Nov 2018 3.5310000904636E-5 3.5737143272334E-5 3.5148571311895E-5 3.5558571003743E-5 3.5310000904636E-5 3145587.6473214 01 Oct 2018 3.9215714683191E-5 3.9937142511397E-5 3.7970000578623E-5 3.9197142801381E-5 3.9215714683191E-5 10611489.513393 01 Sep 2018 3.1955714283478E-5 3.2579999762155E-5 3.0838571547065E-5 3.1738571643863E-5 3.1955714283478E-5 9898640.4955357 01 Aug 2018 3.6325714193351E-5 3.713571433244E-5 3.5058571873898E-5 3.5911428442757E-5 3.6325714193351E-5 14674549.808036 01 Jul 2018 3.1125714355897E-5 3.1297142413678E-5 2.9777143156805E-5 3.0191428647543E-5 3.1125714355897E-5 10404459.828823 01 Jun 2018 3.87457148463E-5 4.0102857123462E-5 3.803285705674E-5 3.9697142450937E-5 3.87457148463E-5 14099268.560268 01 May 2018 4.8165714750732E-5 4.9787142675736E-5 4.2938570654119E-5 4.4837142922916E-5 4.8165714750732E-5 20204841.171875 01 Apr 2018 3.0071666515141E-5 3.085833335111E-5 2.9060000088066E-5 2.9993333858632E-5 3.0071666515141E-5 17348186.81901 01 Mar 2018 3.0939999851398E-5 3.2490000012331E-5 3.0035999952815E-5 3.2035999902291E-5 3.0939999851398E-5 13641719.2375 01 Feb 2018 4.9718000082066E-5 5.2334000065457E-5 4.7977999929572E-5 5.2119999600109E-5 4.9718000082066E-5 24953661.45 01 Jan 2018 3.598500006774E-5 4.0207500205725E-5 2.5609999738663E-5 2.5759999971342E-5 3.598500006774E-5 302558068 01 Dec 2017 8.2599999586819E-6 8.5366667311367E-6 7.1433334293639E-6 7.2699999691395E-6 8.2599999586819E-6 340866654.66667 01 Nov 2017 4.0333332738858E-6 4.7400000463919E-6 4.0166667834759E-6 4.5066667553328E-6 4.0333332738858E-6 150286064 01 Oct 2017 3.1200000497241E-6 3.2100000074327E-6 3.086666689948E-6 3.1700000514926E-6 3.1200000497241E-6 27131556.083333 01 Sep 2017 4.9000000217347E-6 5.1199999688833E-6 4.4733331681831E-6 4.7400000463919E-6 4.9000000217347E-6 93251108 01 Aug 2017 6.5666666462979E-6 6.6299999161856E-6 5.5199999830317E-6 5.6266665827328E-6 6.5666666462979E-6 101445829.33333 01 Jul 2017 1.0146666681976E-5 1.1543333433413E-5 9.5866668440673E-6 1.0909999825041E-5 1.0146666681976E-5 92098456.666667 01 Jun 2017 1.7886666682898E-5 1.8783333265067E-5 1.4849999994719E-5 1.5046667006876E-5 1.7886666682898E-5 282442940 01 May 2017 3.6533333513944E-6 4.213333492468E-6 3.0400000620527E-6 3.6033332738346E-6 3.6533333513944E-6 248591622.33333 01 Apr 2017 2.4633332789866E-6 2.5833333741806E-6 2.1000000742788E-6 2.186666582323E-6 2.4633332789866E-6 138807158.08333 01 Mar 2017 1.416666653616E-6 1.5599999869664E-6 1.1833333057136E-6 1.5366666351232E-6 1.416666653616E-6 40104876.90625 01 Feb 2017 2.3833333671064E-6 2.4833332948522E-6 2.3399999615018E-6 2.4200000249645E-6 2.3833333671064E-6 7067044.4947917 01 Jan 2017 2.4666666528598E-6 2.7566666934338E-6 2.4433333389121E-6 2.5033333865091E-6 2.4666666528598E-6 4508863.765625 01 Dec 2016 2.0749999976033E-6 2.2400000716516E-6 2.0150000636932E-6 2.1749999632448E-6 2.0749999976033E-6 13695214.9375 01 Nov 2016 2.7050000426243E-6 2.9049999739073E-6 2.6500000558372E-6 2.9000000267843E-6 2.7050000426243E-6 8157958.8964844 01 Oct 2016 4.5549998048955E-6 4.7199998789438E-6 4.3649999952322E-6 4.6549998842238E-6 4.5549998048955E-6 17832188.023438 01 Sep 2016 3.3299999131486E-6 3.3850000136226E-6 3.2899999951042E-6 3.3299999131486E-6 3.3299999131486E-6 3108942.8046875 01 Aug 2016 3.109999966E-6 3.1649999527872E-6 3.0300000162242E-6 3.04499997128E-6 3.109999966E-6 7067662.3652344 01 Jul 2016 3.0699999342687E-6 3.1449999369215E-6 2.9700000823141E-6 3.1250000347427E-6 3.0699999342687E-6 8379481.6650391 01 Jun 2016 2.7450000743556E-6 2.8399999791873E-6 2.665000010893E-6 2.8299999712544E-6 2.7450000743556E-6 2458833.9980469 01 May 2016 4.1349999264639E-6 4.2199999370496E-6 4.0899999476096E-6 4.1900000269379E-6 4.1349999264639E-6 1024426.2494965 01 Apr 2016 4.8699998842494E-6 4.9149998631037E-6 4.7099999846978E-6 4.7650000851718E-6 4.8699998842494E-6 1439259.0092773 01 Mar 2016 4.3600000481092E-6 5.070000042906E-6 4.1549999423296E-6 4.4899998101755E-6 4.3600000481092E-6 1596149.28125 01 Feb 2016 4.6149998524925E-6 4.7300000005635E-6 4.4349999370752E-6 4.5399999635265E-6 4.6149998524925E-6 1601841.3203125 01 Jan 2016 3.9500000639237E-6 4.0100001115206E-6 3.8499999845953E-6 3.990000095655E-6 3.9500000639237E-6 1163445.625 01 Dec 2015 4.4500000058179E-6 4.5199999476608E-6 4.4050000269635E-6 4.5100000534148E-6 4.4500000058179E-6 141501.4921875 01 Nov 2015 6.4400001065223E-6 6.8499998633342E-6 5.8499999795458E-6 6.8499998633342E-6 6.4400001065223E-6 3581824.75 01 Oct 2015 9.4699998953729E-6 9.7000001915148E-6 8.0099998740479E-6 8.1500002124812E-6 9.4699998953729E-6 2820410.25 01 Sep 2015 1.1029999768652E-5 1.1299999641778E-5 1.068999972631E-5 1.068999972631E-5 1.1029999768652E-5 939722.0625 01 Aug 2015 9.3899998319102E-6 9.6200001280522E-6 9.1199999587843E-6 9.2600002972176E-6 9.3899998319102E-6 1995839.625 01 Jul 2015 1.3140000191925E-5 1.330000031885E-5 1.2939999578521E-5 1.30899998112E-5 1.3140000191925E-5 755959.1875 01 Jun 2015 1.4170000213198E-5 1.4999999621068E-5 1.3709999620914E-5 1.4610000107496E-5 1.4170000213198E-5 1422404.375 01 May 2015 1.1500000255182E-5 1.1950000043726E-5 1.1320000339765E-5 1.1559999620658E-5 1.1500000255182E-5 1168146.375 01 Apr 2015 1.1340000128257E-5 1.1840000297525E-5 1.1219999578316E-5 1.1619999895629E-5 1.1340000128257E-5 3066490 01 Mar 2015 1.0200000360783E-5 1.2290000086068E-5 9.8000000434695E-6 1.1830000403279E-5 1.0200000360783E-5 2524710.5 01 Feb 2015 1.7469999875175E-5 1.8569999156171E-5 1.680000059423E-5 1.7880000086734E-5 1.7469999875175E-5 8481229 01 Jan 2015 1.7649999790592E-5 1.7649999790592E-5 1.7039999875124E-5 1.7140000636573E-5 1.7649999790592E-5 1152675.625 01 Dec 2014 6.7300002228876E-6 6.7400001171336E-6 5.4100000852486E-6 5.4100000852486E-6 6.7300002228876E-6 448475.65625 01 Nov 2014 4.8699998842494E-6 4.8900001274887E-6 4.8100000640261E-6 4.8900001274887E-6 4.8699998842494E-6 72878.46875 01 Oct 2014 7.600000117236E-6 8.4000002971152E-6 7.2100001489162E-6 8.1899997894652E-6 7.600000117236E-6 153286.421875 01 Sep 2014 4.1500002225803E-6 4.3000000005122E-6 4.1299999793409E-6 4.3000000005122E-6 4.1500002225803E-6 306589.6875
Date Price High Low Open Close Volume 01 Dec 2019 0.000377492 0.000382908 0.000375918 0.00038189333333333 0.000377492 366861.17438666 01 Nov 2019 0.000378108 0.00039451 0.000358376 0.00035704333333333 0.000378108 2794323.3961562 01 Oct 2019 0.000342024 0.00035452 0.000338424 0.00034272 0.000342024 1603737.7630787 01 Sep 2019 0.000362342 0.0003716 0.00036085 0.00036770333333333 0.000362342 1265563.1835363 01 Aug 2019 0.000381208 0.000396268 0.000378446 0.00038555333333333 0.000381208 3206357.9722047 01 Jul 2019 0.000358374 0.000367586 0.000356948 0.00035958333333333 0.000358374 9454942.7947925 01 Jun 2019 0.000503144 0.000506116 0.00048803 0.00049825333333333 0.000503144 11124579.518253 01 Apr 2019 0.000780502 0.000784642 0.000759164 0.00076375333333333 0.000780502 6801637.1263657 01 Feb 2019 0.00075736599974334 0.00077737199608237 0.00075120601104572 0.00076498801354319 0.00075736599974334 1601931.61875 01 Jan 2019 0.00082028598990291 0.00083772999932989 0.00081723999464884 0.00083521000342444 0.00082028598990291 969488.8421875 01 Dec 2018 0.0014043619856238 0.0014236579881981 0.0013856939971447 0.0014026700053364 0.0014043619856238 1174221.59375 01 Nov 2018 0.001135854003951 0.0011435139924288 0.0011282299878076 0.0011407719925046 0.001135854003951 554267.30732422 01 Oct 2018 0.0011197220301256 0.0011412639869377 0.0010975420009345 0.0011133559979498 0.0011197220301256 1025482.2421875 01 Sep 2018 0.0007806219975464 0.00079634200083092 0.00077481199987233 0.00078864400275052 0.0007806219975464 790264.834375 01 Aug 2018 0.00065467200474814 0.0006643220083788 0.00061938199214637 0.000643297994975 0.00065467200474814 951015.4625 01 Jul 2018 0.00043537199962884 0.00043759000254795 0.00042009200551547 0.00042673199786805 0.00043537199962884 292582.896875 01 Jun 2018 0.00050467399414629 0.00052557399030775 0.00049818000989035 0.00051751799182966 0.00050467399414629 763664.54179687 01 May 2018 0.00065661800326779 0.00070224199444056 0.00062055999878794 0.00067371799377725 0.00065661800326779 2780299.0484375 01 Apr 2018 0.00053835498692933 0.00055076001444831 0.00051726000674535 0.00053320000006352 0.00053835498692933 4780106.65271 01 Mar 2018 0.00038334332445326 0.00039624000783078 0.00037398000131361 0.00038886333156067 0.00038334332445326 3347601.5104167 01 Feb 2018 0.00044180333497934 0.00047936000434371 0.00041308667277917 0.00047236332708659 0.00044180333497934 11898969.010417 01 Jan 2018 0.00065440501202829 0.0007154849881772 0.00047884498781059 0.00048200500896201 0.00065440501202829 39523647 01 Dec 2017 0.00019613000040408 0.00020261999452487 0.00016409000090789 0.00016549999418203 0.00019613000040408 29199848 01 Nov 2017 9.5590003184043E-5 0.00010007999662776 9.1759997303598E-5 9.670000144979E-5 9.5590003184043E-5 4864176.5 01 Oct 2017 4.5100001443643E-5 4.6270000893855E-5 4.4560001697391E-5 4.6270000893855E-5 4.5100001443643E-5 168716.46875 01 Sep 2017 6.0999998822808E-5 6.2730003264733E-5 5.5010001233313E-5 5.8230001741322E-5 6.0999998822808E-5 627315.1875 01 Aug 2017 7.8609999036416E-5 8.4599996625911E-5 7.4349998612888E-5 8.0819998402148E-5 7.8609999036416E-5 430449
Date Price High Low Open Close Volume 01 Dec 2019 - - - 0.048976106620134 - 11376279.820436 01 Oct 2019 - - - 0.048268528418407 - 21583270.845027 01 Sep 2019 0.06209567 0.062555768333333 0.060441333333333 0.061921584064611 0.06209567 5371675.0948269 01 Aug 2019 0.082721684285714 0.083919628571429 0.081722461428571 0.083754551978453 0.082721684285714 12458486.655778 01 Jul 2019 0.10568513 0.11114327714286 0.10154850142857 0.10496994001489 0.10568513 31970946.559632 01 Jun 2019 0.13253410857143 0.13482229142857 0.12848387714286 0.13340431974064 0.13253410857143 34078350.509028 01 Feb 2019 0.080467201769352 0.083212207257748 0.07856011390686 0.081246516108513 0.080467201769352 32336391.125 01 Jan 2019 0.11186473195752 0.11223969856898 0.10886554792523 0.10997478415569 0.11186473195752 9129700.375 01 Dec 2018 0.16313362618287 0.16655333340168 0.15809697906176 0.16014547894398 0.16313362618287 10690712.615885 01 Nov 2018 0.22645822539926 0.22730211541057 0.22353762388229 0.22680487111211 0.22645822539926 3817495.09375 01 Oct 2018 0.2596540004015 0.26359800249338 0.24597500264645 0.25955494493246 0.2596540004015 12780846.96875 01 Sep 2018 0.22933503985405 0.23327474668622 0.2221377491951 0.22240637987852 0.22933503985405 11500680.84375 01 Aug 2018 0.27405112236738 0.28280584514141 0.2637384980917 0.27725824713707 0.27405112236738 12084125.421875 01 Jul 2018 0.19817252829671 0.20014749839902 0.18934894353151 0.19367418810725 0.19817252829671 5958817.46875 01 Jun 2018 0.29552754759789 0.30440926551819 0.2865569666028 0.29948139935732 0.29552754759789 6353179 01 May 2018 0.43564833203952 0.4534229238828 0.39110629757245 0.42568042874336 0.43564833203952 2775380.875 01 Apr 2018 0.20704866945744 0.21881264944871 0.19553257028262 0.21403186023235 0.20704866945744 2645687.0833333 01 Mar 2018 0.33056493103504 0.34200309216976 0.31899678707123 0.33350820839405 0.33056493103504 3299100.03125 01 Feb 2018 0.48529997467995 0.53949999809265 0.46719998121262 0.53422766923904 0.48529997467995 8574213.84375 01 Jan 2018 0.4848168194294 0.52310001850128 0.35210001468658 0.35400000214577 0.4848168194294 88950032 01 Dec 2017 0.087480008602142 0.090000003576279 0.070119999349117 0.071999996900558 0.087480008602142 105602104 01 Nov 2017 0.027300000190735 0.030179349705577 0.027039999142289 0.029357559978962 0.027300000190735 30765488 01 Oct 2017 0.013874270021915 0.013981210067868 0.013178479857743 0.013981210067868 0.013874270021915 7852500 01 Sep 2017 0.024123560637236 0.024560000747442 0.02140000090003 0.022417899221182 0.024123560637236 50194444 01 Aug 2017 0.017999989911914 0.018099980428815 0.015803219750524 0.016093999147415 0.017999989911914 73728248 01 Jul 2017 0.023969339206815 0.026999989524484 0.02225000038743 0.026499459519982 0.023969339206815 26537978 01 Jun 2017 0.041008859872818 0.042999990284443 0.032423239201307 0.033209998160601 0.041008859872818 93248944 01 May 2017 0.0055999998003244 0.0061599100008607 0.0048960000276566 0.0050842599011958 0.0055999998003244 53805672 01 Apr 2017 0.0026808099355549 0.0027999999001622 0.0023000000510365 0.0023651299998164 0.0026808099355549 13113786 01 Mar 2017 0.0017262799665332 0.0019002000335604 0.0015500000445172 0.0018443899462 0.0017262799665332 3870189 01 Feb 2017 0.0023437400814146 0.0023640498984605 0.0023150800261647 0.0023467401042581 0.0023437400814146 482021.875 01 Jan 2017 0.0024881800636649 0.0025609000585973 0.0023820800706744 0.0024449198972434 0.0024881800636649 70767.203125 01 Dec 2016 0.0016169799491763 0.0016614700434729 0.0015095500275493 0.0015999999595806 0.0016169799491763 108269.7734375 01 Nov 2016 0.0019470100523904 0.0020469101145864 0.0019065600354224 0.0020469101145864 0.0019470100523904 76908 01 Oct 2016 0.0026919499505311 0.0029087299481034 0.0026253499090672 0.002862999914214 0.0026919499505311 144888.609375 01 Sep 2016 0.0019159599905834 0.0019498900510371 0.001882030046545 0.001882030046545 0.0019159599905834 87094.765625 01 Aug 2016 0.0018703100504354 0.0019909900147468 0.0018703100504354 0.0018800100078806 0.0018703100504354 105167.3359375 01 Jul 2016 0.0020200000144541 0.0021822899580002 0.0019640501122922 0.0021822899580002 0.0020200000144541 230652.109375 01 Jun 2016 0.0014999900013208 0.0015579400351271 0.0014234699774534 0.0015423600561917 0.0014999900013208 9471.4130859375 01 May 2016 0.0018171300180256 0.0019503399962559 0.0018171300180256 0.0018331799656153 0.0018171300180256 1950.4787597656 01 Apr 2016 0.002029679948464 0.0020661300513893 0.0020142400171608 0.0020142400171608 0.002029679948464 450.38046264648 01 Mar 2016 0.0018132899422199 0.0018500200239941 0.0018132899422199 0.0018500200239941 0.0018132899422199 1563.6192626953 01 Feb 2016 0.0017813199665397 0.0018094900297001 0.0017813199665397 0.0018094900297001 0.0017813199665397 4374.98828125 01 Jan 2016 0.0016971899894997 0.0016990699805319 0.0016827799845487 0.0016990699805319 0.0016971899894997 3036.4780273438 01 Dec 2015 0.0015919399447739 0.0016995900077745 0.0015919399447739 0.0016994300531223 0.0015919399447739 1654.1451416016 01 Nov 2015 0.0021202499046922 0.0021267000120133 0.0019585599657148 0.0021267000120133 0.0021202499046922 1760.7116699219 01 Oct 2015 0.0024499900173396 0.0024499900173396 0.0024499900173396 0.0024499900173396 0.0024499900173396 367.57257080078 01 Sep 2015 0.010150089859962 0.010150089859962 0.010150089859962 0.010150089859962 0.010150089859962 - 01 Aug 2015 0.002016490092501 0.002016490092501 0.002016490092501 0.002016490092501 0.002016490092501 - 01 Jul 2015 0.018400000408292 0.018400000408292 0.018400000408292 0.018400000408292 0.018400000408292 - 01 Jun 2015 0.00041666999459267 0.00041666999459267 0.00041666999459267 0.00041666999459267 0.00041666999459267 13.97200012207 01 May 2015 0.00029999000253156 0.00029999000253156 0.00029999000253156 0.00029999000253156 0.00029999000253156 - 01 Apr 2015 0.00029892000020482 0.00029892000020482 0.00029892000020482 0.00029892000020482 0.00029892000020482 -
Date Price High Low Open Close Volume 01 Dec 2019 0.044378 0.044386 0.044072 - 0.044378 5402.69798 01 Nov 2019 0.04951285 0.04956019 0.048588 - 0.04951285 7311.02396923 01 Oct 2019 0.05008 0.05008 0.05008 - 0.05008 1278.25180015 01 Sep 2019 0.050486 0.051186 0.050486 - 0.050486 480.18592144 01 Aug 2019 0.068561 0.069168 0.068561 - 0.068561 15452.62417275 01 Jul 2019 0.083587 0.090359 0.083442 - 0.083587 540.16534534 01 Jun 2019 0.10220391 0.10220391 0.10220391 - 0.10220391 18504.80101325 01 Apr 2019 0.081174 0.081174 0.081174 - 0.081174 1060.49998 01 Feb 2019 0.063703000545502 0.063789449632168 0.061490718275309 0.062728509306908 0.063703000545502 25243.9609375 01 Jan 2019 0.088742531836033 0.092431999742985 0.092431999742985 0.088742531836033 0.088742531836033 7200.1098632812 01 Dec 2018 0.13120962679386 0.13321000337601 0.1244599968195 0.1244599968195 0.13120962679386 13092.208984375 01 Nov 2018 0.17428830265999 0.17658218741417 0.17365729808807 0.17658218741417 0.17428830265999 114427.5703125 01 Oct 2018 0.19936800003052 0.20306585729122 0.19925540685654 0.20033550262451 0.19936800003052 14607.76171875 01 Sep 2018 0.17625945806503 0.17780254781246 0.17591226100922 0.17591226100922 0.17625945806503 8807.5771484375 01 Aug 2018 0.20648561418056 0.21507304906845 0.20206356048584 0.21140351891518 0.20648561418056 47322.83203125 01 Jul 2018 0.15024021267891 0.15041951835155 0.14711000025272 0.14711000025272 0.15024021267891 1852.6755371094 01 Jun 2018 0.215734988451 0.22149989008904 0.21077065169811 0.2212799936533 0.215734988451 27952.603515625 01 May 2018 0.31417086720467 0.31417086720467 0.31417086720467 0.31417086720467 0.31417086720467 59.999866485596
Date Price High Low Open Close Volume 01 Dec 2019 6.2835004 6.33729987 6.25419973 - 6.2835004 4461.95126 01 Nov 2019 6.92339985 7.05014486 6.75429976 - 6.92339985 8534.88162881 01 Oct 2019 6.58389991 6.6997 6.50259985 - 6.58389991 3021.51598593 01 Sep 2019 6.5097995 6.61489978 6.5097995 - 6.5097995 445.9453797 01 Aug 2019 9.13559964 9.14985145 9.08869987 - 9.13559964 3729.71284851 01 Jul 2019 11.30500001 12.04700014 11.27104923 - 11.30500001 721.96328489 01 Jun 2019 14.26306934 14.26306934 13.99699979 - 14.26306934 4776.76863186 01 Apr 2019 12.07741512 12.07741512 12.07741512 - 12.07741512 152.45034898 01 Feb 2019 9.1237001419067 9.1237001419067 8.7924003601074 9.0084228515625 9.1237001419067 21001.83203125 01 Jan 2019 12.401917457581 12.818000793457 12.931119918823 12.401917457581 12.401917457581 22468.365234375 01 Dec 2018 18.835191726685 19.212368011475 18.028997421265 18.028997421265 18.835191726685 11047.883789062 01 Nov 2018 25.376220703125 25.376220703125 25.228006362915 25.228006362915 25.376220703125 15267.1171875 01 Oct 2018 29.609668731689 29.609668731689 29.57600402832 29.57600402832 29.609668731689 9652.7001953125 01 Sep 2018 25.539295196533 25.983457565308 24.902000427246 24.930999755859 25.539295196533 4710.6396484375 01 Aug 2018 30.215690612793 30.586048126221 29.625684738159 29.747440338135 30.215690612793 22788.1328125 01 Jul 2018 21.926084518433 21.926084518433 21.368999481201 21.368999481201 21.926084518433 2554.5844726562 01 Jun 2018 30.809101104736 32.031021118164 30.809101104736 32.031021118164 30.809101104736 16802.259765625 01 May 2018 49.425998687744 49.425998687744 46.689319610596 48.191223144531 49.425998687744 1890.7092285156
Date Price High Low Open Close Volume 01 Dec 2019 0.051949666666667 0.053869 0.051606 0.051991 0.051949666666667 1311801.2817437 01 Nov 2019 0.058182 0.0582345 0.055816 0.058323 0.058182 1218821.5608986 01 Oct 2019 0.056530666666667 0.05672099 0.052039 0.05672 0.056530666666667 4483384.9133716 01 Sep 2019 0.056249 0.056784 0.055415 0.056504 0.056249 526837.00171694 01 Aug 2019 0.075729706666667 0.07620256 0.07542356 0.07556 0.075729706666667 833953.32500948 01 Jul 2019 0.092830513333333 0.09969242 0.09182 0.091311 0.092830513333333 1700898.9850277 01 Jun 2019 0.11907799666667 0.11903427 0.111945 0.119728 0.11907799666667 2959140.4075333 01 Apr 2019 0.0967045 0.0967045 0.0954315 0.096 0.0967045 1551684.3739055 01 Feb 2019 0.071575466543436 0.072729498147964 0.069489538669586 0.071409031748772 0.071575466543436 2885337.953125 01 Jan 2019 0.10001167282462 0.10095499828458 0.098905000835657 0.099015135318041 0.10001167282462 1307002.1640625 01 Dec 2018 0.14607515931129 0.14955472946167 0.13844929635525 0.14012932032347 0.14607515931129 1959535.859375 01 Nov 2018 0.19755999743938 0.19940934330225 0.19546939432621 0.19914634525776 0.19755999743938 357150.21875 01 Oct 2018 0.22320450097322 0.22631499916315 0.22035324573517 0.22342500090599 0.22320450097322 2299915.3203125 01 Sep 2018 0.19935807585716 0.20117557793856 0.19229251146317 0.19296208024025 0.19935807585716 1877154.4238281 01 Aug 2018 0.23510882258415 0.24213560670614 0.22578061372042 0.23701973259449 0.23510882258415 1754503.2539062 01 Jul 2018 0.16906347125769 0.16985097527504 0.16311349719763 0.16581600159407 0.16906347125769 2351126.7107849 01 Jun 2018 0.24652250856161 0.25485345721245 0.24094499647617 0.25316295027733 0.24652250856161 2755186.984375 01 May 2018 0.36750049889088 0.37200000882149 0.33935803174973 0.35315802693367 0.36750049889088 4228231.000061 01 Apr 2018 0.16619999706745 0.17200000584126 0.15221099555492 0.16517999768257 0.16619999706745 7135384 01 Mar 2018 0.2775160074234 0.28499901294708 0.25999999046326 0.27099999785423 0.2775160074234 3153892 01 Sep 2017 0.014468000270426 0.014468000270426 0.014468000270426 0.014468000270426 0.014468000270426 - 01 Aug 2017 0.015416000038385 0.015760000795126 0.013607000000775 0.013952000066638 0.015416000038385 15163185 01 Jul 2017 0.021448999643326 0.02419999986887 0.020199999213219 0.023300999775529 0.021448999643326 18741132 01 Jun 2017 0.037919998168945 0.039200000464916 0.030458999797702 0.030458999797702 0.037919998168945 45540296 01 May 2017 0.0044999998062849 0.0052000000141561 0.0041000000201166 0.0043990002013743 0.0044999998062849 36153764 01 Apr 2017 0.0026000000070781 0.0026000000070781 0.0021029999479651 0.0021029999479651 0.0026000000070781 11251055 01 Mar 2017 0.0016289999475703 0.0017699999734759 0.0016289999475703 0.0017049999441952 0.0016289999475703 4595232 01 Feb 2017 0.0022219999227673 0.0022259999532253 0.0021329999435693 0.0021329999435693 0.0022219999227673 54868.81640625
Date Price High Low Open Close Volume 01 Dec 2019 0.057435666666667 0.0593105 0.056781 0.057313 0.057435666666667 5511889.5406892 01 Nov 2019 0.065110666666667 0.0652675 0.06240542 0.06488 0.065110666666667 7882119.8308766 01 Oct 2019 0.062009333333333 0.0621235 0.056585 0.06193 0.062009333333333 13773155.45036 01 Sep 2019 0.062070666666667 0.0683905 0.060655 0.062099 0.062070666666667 3052722.98963 01 Aug 2019 0.083985666666667 0.085218 0.0829835 0.08374 0.083985666666667 5309943.0121047 01 Jul 2019 0.10415666666667 0.1149365 0.10375 0.103835 0.10415666666667 7570521.621176 01 Jun 2019 0.13320766666667 0.1342135 0.124007 0.133041 0.13320766666667 8135687.3497057 01 Apr 2019 0.1084045 0.1087445 0.10672 0.107759 0.1084045 1624868.759268 01 Feb 2019 0.081187501549721 0.084125999361277 0.079136002808809 0.081802498549223 0.081187501549721 2583282.40625 01 Jan 2019 0.11375100165606 0.1170709989965 0.11392899975181 0.11121999844909 0.11375100165606 1904174.75 01 Dec 2018 0.16420000046492 0.17001400142908 0.15649499744177 0.15848599374294 0.16420000046492 3263833.03125 01 Nov 2018 0.22500000149012 0.22666250169277 0.22306115925312 0.22567399591208 0.22500000149012 471895.03125 01 Oct 2018 0.25771550834179 0.26421999931335 0.25077150762081 0.25952599942684 0.25771550834179 3666486.5625 01 Sep 2018 0.230125002563 0.23501999676228 0.22242149710655 0.22305449843407 0.230125002563 2156859.15625 01 Aug 2018 0.27604050934315 0.28373000025749 0.26320700347424 0.27610848844051 0.27604050934315 4195723.46875 01 Jul 2018 0.19894000142813 0.20040000230074 0.18853049725294 0.19319278001785 0.19894000142813 2840506.2890625 01 Jun 2018 0.28749799728394 0.29754500091076 0.27902500331402 0.29586799442768 0.28749799728394 2253983.859375 01 May 2018 0.43972000479698 0.45820000767708 0.4023599922657 0.43199950456619 0.43972000479698 6105051.3125 01 Apr 2018 0.2039999961853 0.2104689925909 0.17734499275684 0.20396299660206 0.2039999961853 5581968 01 Mar 2018 0.34057900309563 0.3589999973774 0.31000000238419 0.33000099658966 0.34057900309563 2934097.75 01 Sep 2017 0.017072999849916 0.017072999849916 0.017072999849916 0.017072999849916 0.017072999849916 - 01 Aug 2017 0.017938999459147 0.018498999997973 0.015771999955177 0.016269000247121 0.017938999459147 6549503.5 01 Jul 2017 0.02466900087893 0.027569999918342 0.022841999307275 0.026505000889301 0.02466900087893 4599364 01 Jun 2017 0.042316000908613 0.043999999761581 0.034000001847744 0.034000001847744 0.042316000908613 23165142 01 May 2017 0.0049999998882413 0.0059219999238849 0.0046069999225438 0.0048050000332296 0.0049999998882413 19447492 01 Apr 2017 0.0028500000480562 0.0028500000480562 0.0021490000654012 0.0022780001163483 0.0028500000480562 5689297.5 01 Mar 2017 0.0017399999778718 0.0018500000005588 0.0017399999778718 0.0018329999875277 0.0017399999778718 1350698.5 01 Feb 2017 0.0024810000322759 0.0024810000322759 0.0021490000654012 0.0021490000654012 0.0024810000322759 67212.8046875
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 