XLMUSDT: Stellar Tether Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3627

CLOSE 0.3631

Low

LOW 0.124

High

HIGH 0.7985

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2021	0.1276	0.1399	0.1264	0.1321
01/02/2021	0.1322	0.1352	0.1267	0.1275
01/03/2021	0.1275	0.1393	0.124	0.1365
01/04/2021	0.1366	0.1675	0.1278	0.164
01/05/2021	0.1641	0.21	0.15	0.1929
01/06/2021	0.193	0.39	0.1917	0.3394
01/07/2021	0.3398	0.4119	0.2889	0.3112
01/08/2021	0.3114	0.3312	0.2601	0.297
01/09/2021	0.2971	0.329	0.2813	0.3105
01/10/2021	0.3107	0.325	0.26	0.2845
01/11/2021	0.2845	0.2851	0.2107	0.2712
01/12/2021	0.2712	0.311	0.253	0.2799
01/13/2021	0.2799	0.31	0.272	0.3036
01/14/2021	0.3038	0.3244	0.2876	0.3035
01/15/2021	0.3035	0.3138	0.2589	0.2837
01/16/2021	0.2839	0.3119	0.2768	0.2908
01/17/2021	0.2908	0.3194	0.286	0.3038
01/18/2021	0.3037	0.3093	0.293	0.3054
01/19/2021	0.3053	0.32	0.29	0.2975
01/20/2021	0.2978	0.3019	0.2735	0.2936
01/21/2021	0.2936	0.2949	0.2429	0.2514
01/22/2021	0.2513	0.282	0.227	0.2694
01/23/2021	0.2693	0.2796	0.263	0.2698
01/24/2021	0.2698	0.2831	0.2622	0.2714
01/25/2021	0.2714	0.2771	0.2597	0.261
01/26/2021	0.2609	0.2652	0.2484	0.2614
01/27/2021	0.2616	0.2623	0.2301	0.2378
01/28/2021	0.2377	0.3038	0.232	0.2931
01/29/2021	0.2933	0.3837	0.2856	0.2932
01/30/2021	0.2933	0.365	0.2794	0.3279
01/31/2021	0.3285	0.3395	0.2932	0.307
02/01/2021	0.307	0.3696	0.2924	0.3232
02/02/2021	0.3235	0.35	0.3174	0.3393
02/03/2021	0.3393	0.3487	0.3292	0.3467
02/04/2021	0.3467	0.35	0.3124	0.3257
02/05/2021	0.326	0.3628	0.325	0.3516
02/06/2021	0.3516	0.398	0.3359	0.3774
02/07/2021	0.3777	0.4225	0.3627	0.3854
02/08/2021	0.3854	0.4035	0.3732	0.3966
02/09/2021	0.3966	0.4057	0.3824	0.4002
02/10/2021	0.4002	0.447	0.372	0.415
02/11/2021	0.415	0.47	0.4104	0.456
02/12/2021	0.4561	0.5364	0.4364	0.5285
02/13/2021	0.5285	0.6069	0.5075	0.5646
02/14/2021	0.5645	0.5778	0.493	0.5159
02/15/2021	0.5156	0.54	0.42	0.4947
02/16/2021	0.4945	0.518	0.4676	0.4853
02/17/2021	0.4853	0.5097	0.4558	0.4974
02/18/2021	0.4975	0.5163	0.4831	0.4966
02/19/2021	0.4965	0.522	0.4825	0.5128
02/20/2021	0.5128	0.5327	0.4556	0.4861
02/21/2021	0.4859	0.5086	0.4737	0.496
02/22/2021	0.496	0.527	0.3869	0.4636
02/23/2021	0.463	0.465	0.3116	0.3865
02/24/2021	0.3865	0.4339	0.3676	0.4054
02/25/2021	0.4049	0.4255	0.3764	0.3802
02/26/2021	0.3808	0.4015	0.3546	0.4003
02/27/2021	0.4007	0.4717	0.3986	0.4379
02/28/2021	0.4385	0.4503	0.38	0.4059
03/01/2021	0.4054	0.45	0.4	0.4307
03/02/2021	0.431	0.4363	0.3966	0.4186
03/03/2021	0.4186	0.4386	0.4119	0.4205
03/04/2021	0.4208	0.4285	0.4012	0.4118
03/05/2021	0.412	0.4128	0.3856	0.4048
03/06/2021	0.4049	0.4085	0.392	0.4014
03/07/2021	0.4016	0.4224	0.4014	0.4127
03/08/2021	0.4127	0.421	0.4026	0.4182
03/09/2021	0.4184	0.4348	0.4127	0.4319
03/10/2021	0.4319	0.4333	0.4058	0.4089
03/11/2021	0.4091	0.4129	0.3956	0.4056
03/12/2021	0.4056	0.4071	0.3774	0.3866
03/13/2021	0.3867	0.412	0.3754	0.4066
03/14/2021	0.4066	0.4089	0.3876	0.3883
03/15/2021	0.3883	0.3992	0.3672	0.3843
03/16/2021	0.3843	0.4133	0.373	0.3956
03/17/2021	0.3956	0.405	0.3863	0.4027
03/18/2021	0.4028	0.4086	0.3933	0.3944
03/19/2021	0.3946	0.4022	0.3876	0.3949
03/20/2021	0.3949	0.438	0.3921	0.4158
03/21/2021	0.416	0.4237	0.3918	0.4035
03/22/2021	0.4035	0.4253	0.39	0.3924
03/23/2021	0.3923	0.4087	0.3874	0.3952
03/24/2021	0.3949	0.4031	0.3478	0.3615
03/25/2021	0.3619	0.3705	0.341	0.3611
03/26/2021	0.3614	0.3873	0.3603	0.3846
03/27/2021	0.3845	0.39	0.3708	0.3819
03/28/2021	0.382	0.4133	0.378	0.3976
03/29/2021	0.3975	0.4133	0.3911	0.4045
03/30/2021	0.4045	0.4134	0.3978	0.4008
03/31/2021	0.4008	0.407	0.3761	0.4056
04/01/2021	0.4058	0.4299	0.4003	0.4243
04/02/2021	0.4243	0.4685	0.4242	0.439
04/03/2021	0.4391	0.4584	0.4059	0.4081
04/04/2021	0.4081	0.4346	0.4007	0.4285
04/05/2021	0.4286	0.5495	0.422	0.5371
04/06/2021	0.537	0.578	0.4803	0.5421
04/07/2021	0.5421	0.5469	0.452	0.4726
04/08/2021	0.4723	0.5052	0.4666	0.505
04/09/2021	0.5049	0.5086	0.477	0.4861
04/10/2021	0.4858	0.594	0.4818	0.5619
04/11/2021	0.5619	0.6562	0.5552	0.5844
04/12/2021	0.5845	0.608	0.5661	0.5905
04/13/2021	0.5905	0.684	0.5763	0.657
04/14/2021	0.657	0.691	0.5856	0.6351
04/15/2021	0.6351	0.6498	0.6139	0.6397
04/16/2021	0.6397	0.6537	0.5652	0.6101
04/17/2021	0.6099	0.644	0.588	0.5914
04/18/2021	0.5913	0.6004	0.4375	0.5446
04/19/2021	0.5448	0.566	0.4886	0.4998
04/20/2021	0.4995	0.5313	0.468	0.5288
04/21/2021	0.529	0.5376	0.484	0.4889
04/22/2021	0.4889	0.515	0.444	0.4495
04/23/2021	0.4498	0.4572	0.3582	0.4507
04/24/2021	0.4507	0.4613	0.412	0.4251
04/25/2021	0.425	0.4448	0.4003	0.4162
04/26/2021	0.4163	0.4866	0.4139	0.486
04/27/2021	0.486	0.5225	0.4763	0.5096
04/28/2021	0.5096	0.5218	0.4743	0.4969
04/29/2021	0.4972	0.5086	0.476	0.4916
04/30/2021	0.4915	0.5408	0.4848	0.5297
05/01/2021	0.5297	0.54	0.5103	0.54
05/02/2021	0.54	0.5599	0.5061	0.556
05/03/2021	0.5558	0.5732	0.5394	0.5504
05/04/2021	0.5508	0.5509	0.4937	0.5015
05/05/2021	0.5016	0.606	0.4956	0.6047
05/06/2021	0.605	0.69	0.5943	0.6509
05/07/2021	0.6509	0.689	0.6043	0.6306
05/08/2021	0.6309	0.6408	0.6038	0.6138
05/09/2021	0.6145	0.6332	0.5748	0.628
05/10/2021	0.6278	0.78	0.608	0.6564
05/11/2021	0.6568	0.7432	0.6198	0.7347
05/12/2021	0.7349	0.745	0.5789	0.5955
05/13/2021	0.591	0.662	0.5387	0.6537
05/14/2021	0.6536	0.7082	0.6326	0.6689
05/15/2021	0.6694	0.7436	0.6494	0.6808
05/16/2021	0.6808	0.7985	0.66	0.7103
05/17/2021	0.7105	0.7132	0.619	0.6432
05/18/2021	0.6431	0.7	0.63	0.6454
05/19/2021	0.6455	0.6558	0.285	0.4432
05/20/2021	0.443	0.5339	0.3958	0.4947
05/21/2021	0.4947	0.5132	0.3701	0.4188
05/22/2021	0.4188	0.4221	0.3642	0.3892
05/23/2021	0.3892	0.4014	0.2734	0.362
05/24/2021	0.362	0.45	0.3587	0.4396
05/25/2021	0.4393	0.46	0.4062	0.4292
05/26/2021	0.4291	0.47	0.4203	0.4437
05/27/2021	0.4437	0.447	0.4089	0.4206
05/28/2021	0.4206	0.426	0.3641	0.3993
05/29/2021	0.3992	0.41	0.3435	0.3673
05/30/2021	0.3673	0.3989	0.345	0.3747
05/31/2021	0.3744	0.4097	0.3651	0.4024
06/01/2021	0.4027	0.4499	0.3837	0.4186
06/02/2021	0.4187	0.4355	0.4054	0.4188
06/03/2021	0.4188	0.4341	0.4124	0.4253
06/04/2021	0.4255	0.4255	0.3692	0.3845
06/05/2021	0.3845	0.4058	0.363	0.3749
06/06/2021	0.3748	0.3885	0.3714	0.3805
06/07/2021	0.3805	0.3917	0.3423	0.3463
06/08/2021	0.3465	0.3568	0.3095	0.3493
06/09/2021	0.3492	0.3654	0.3244	0.365
06/10/2021	0.3651	0.3672	0.331	0.3389
06/11/2021	0.3388	0.3428	0.3139	0.3182
06/12/2021	0.3181	0.344	0.2993	0.3278
06/13/2021	0.3279	0.3485	0.3109	0.3449
06/14/2021	0.3449	0.3499	0.327	0.343
06/15/2021	0.343	0.352	0.3297	0.3335
06/16/2021	0.3335	0.342	0.3147	0.3177
06/17/2021	0.3177	0.3303	0.31	0.3175
06/18/2021	0.3176	0.3187	0.2845	0.2973
06/19/2021	0.2973	0.3066	0.2885	0.2885
06/20/2021	0.2886	0.2993	0.2693	0.2974
06/21/2021	0.2974	0.3025	0.2351	0.2358
06/22/2021	0.236	0.2591	0.1988	0.235
06/23/2021	0.2353	0.27	0.2243	0.2555
06/24/2021	0.2557	0.2733	0.243	0.2688
06/25/2021	0.2688	0.2744	0.2403	0.2409
06/26/2021	0.2409	0.2497	0.2282	0.2494
06/27/2021	0.2495	0.2599	0.2391	0.2598
06/28/2021	0.2597	0.2695	0.2558	0.2635
06/29/2021	0.2635	0.2937	0.2624	0.2832
06/30/2021	0.283	0.2862	0.266	0.2839
07/01/2021	0.2839	0.2843	0.2596	0.2689
07/02/2021	0.2687	0.2734	0.2522	0.2629
07/03/2021	0.263	0.27	0.2589	0.2639
07/04/2021	0.2638	0.2724	0.2586	0.2681
07/05/2021	0.2679	0.2679	0.2504	0.2533
07/06/2021	0.2535	0.2678	0.2523	0.2604
07/07/2021	0.2604	0.2657	0.2556	0.2564
07/08/2021	0.2566	0.2578	0.2389	0.2429
07/09/2021	0.2429	0.2494	0.2324	0.2457
07/10/2021	0.2456	0.253	0.2382	0.2448
07/11/2021	0.2449	0.2481	0.2401	0.246
07/12/2021	0.246	0.2522	0.2355	0.2383
07/13/2021	0.2383	0.2423	0.227	0.2322
07/14/2021	0.2322	0.2449	0.219	0.2399
07/15/2021	0.24	0.2434	0.226	0.2408
07/16/2021	0.2409	0.258	0.233	0.2351
07/17/2021	0.2353	0.2385	0.2274	0.2326
07/18/2021	0.2326	0.2405	0.2261	0.2298
07/19/2021	0.2298	0.2312	0.2107	0.2115
07/20/2021	0.2115	0.2155	0.1985	0.2119
07/21/2021	0.212	0.23	0.2068	0.2283
07/22/2021	0.2283	0.268	0.2237	0.2636
07/23/2021	0.2636	0.278	0.2487	0.2693
07/24/2021	0.2692	0.2724	0.2607	0.2671
07/25/2021	0.2671	0.2674	0.2534	0.2617
07/26/2021	0.2615	0.2844	0.2566	0.2602
07/27/2021	0.2603	0.2701	0.2511	0.2629
07/28/2021	0.2631	0.2822	0.2578	0.2702
07/29/2021	0.2701	0.2751	0.2618	0.2724
07/30/2021	0.2725	0.2853	0.2621	0.2793
07/31/2021	0.2793	0.2898	0.2731	0.2842
08/01/2021	0.2846	0.3009	0.2721	0.275
08/02/2021	0.2751	0.2865	0.2683	0.2744
08/03/2021	0.2743	0.279	0.2641	0.2743
08/04/2021	0.2741	0.284	0.265	0.2806
08/05/2021	0.2806	0.2825	0.2652	0.2802
08/06/2021	0.2802	0.2862	0.2743	0.2853
08/07/2021	0.2853	0.3118	0.2817	0.3075
08/08/2021	0.3074	0.3137	0.2855	0.2872
08/09/2021	0.287	0.3057	0.2795	0.2986
08/10/2021	0.2985	0.315	0.2951	0.3102
08/11/2021	0.3101	0.3525	0.3095	0.3372
08/12/2021	0.3374	0.3531	0.3148	0.3288
08/13/2021	0.3285	0.3652	0.3238	0.36
08/14/2021	0.36	0.3999	0.3504	0.3947
08/15/2021	0.3947	0.4034	0.37	0.3908
08/16/2021	0.3908	0.41	0.3683	0.3713
08/17/2021	0.3717	0.384	0.3391	0.3412
08/18/2021	0.341	0.3595	0.3236	0.3415
08/19/2021	0.3416	0.3686	0.3312	0.3673
08/20/2021	0.3672	0.388	0.36	0.3849
08/21/2021	0.3849	0.3849	0.367	0.3717
08/22/2021	0.3714	0.3896	0.361	0.3723
08/23/2021	0.3723	0.3879	0.3701	0.3787
08/24/2021	0.3787	0.3805	0.3499	0.3504
08/25/2021	0.3503	0.3598	0.3415	0.3589
08/26/2021	0.3589	0.3635	0.3306	0.3348
08/27/2021	0.3349	0.3576	0.3282	0.3571
08/28/2021	0.3571	0.36	0.3418	0.3476
08/29/2021	0.3476	0.3536	0.3406	0.3431
08/30/2021	0.3433	0.346	0.3284	0.3296
08/31/2021	0.3298	0.3567	0.3269	0.3393
09/01/2021	0.3393	0.3562	0.3356	0.3534
09/02/2021	0.3534	0.3676	0.3516	0.359
09/03/2021	0.3591	0.3779	0.3515	0.3688
09/04/2021	0.3688	0.3846	0.3647	0.3699
09/05/2021	0.3699	0.3981	0.368	0.3976
09/06/2021	0.3978	0.432	0.3893	0.4239
09/07/2021	0.4238	0.4244	0.271	0.3358
09/08/2021	0.336	0.343	0.3009	0.3298
09/09/2021	0.3298	0.3419	0.3235	0.3326
09/10/2021	0.3326	0.36	0.3107	0.3169
09/11/2021	0.3168	0.3326	0.3153	0.3252
09/12/2021	0.3251	0.3394	0.317	0.3326
09/13/2021	0.3325	0.3365	0.3095	0.3186
09/14/2021	0.3186	0.3316	0.316	0.3313
09/15/2021	0.3313	0.3419	0.3272	0.341
09/16/2021	0.341	0.3424	0.3233	0.3307
09/17/2021	0.3306	0.333	0.3146	0.3195
09/18/2021	0.3195	0.3278	0.3151	0.3219
09/19/2021	0.3219	0.3249	0.3101	0.3134
09/20/2021	0.3135	0.3147	0.2698	0.282
09/21/2021	0.2823	0.2875	0.2601	0.2659
09/22/2021	0.2661	0.2933	0.2605	0.2926
09/23/2021	0.2923	0.3032	0.2884	0.303
09/24/2021	0.303	0.3057	0.2689	0.2811
09/25/2021	0.281	0.2857	0.2702	0.2768
09/26/2021	0.277	0.2837	0.2606	0.276
09/27/2021	0.2759	0.2833	0.2647	0.265
09/28/2021	0.2648	0.2699	0.2548	0.2566
09/29/2021	0.2566	0.2794	0.2549	0.2696
09/30/2021	0.2698	0.2806	0.2685	0.2787
10/01/2021	0.2788	0.3006	0.2753	0.3003
10/02/2021	0.3004	0.3266	0.2924	0.3164
10/03/2021	0.3164	0.3227	0.3102	0.3148
10/04/2021	0.3149	0.3154	0.2957	0.3104
10/05/2021	0.3105	0.3205	0.3075	0.3188
10/06/2021	0.3191	0.365	0.3054	0.3578
10/07/2021	0.3582	0.3702	0.3417	0.3435
10/08/2021	0.3436	0.3497	0.3323	0.3363
10/09/2021	0.3364	0.3678	0.3326	0.3531
10/10/2021	0.3532	0.359	0.3286	0.3311
10/11/2021	0.3312	0.3574	0.3246	0.3445
10/12/2021	0.3444	0.3449	0.3195	0.3328
10/13/2021	0.3326	0.3765	0.3303	0.368
10/14/2021	0.368	0.3823	0.3636	0.3698
10/15/2021	0.3695	0.3738	0.3502	0.3616
10/16/2021	0.3615	0.4207	0.3614	0.3967
10/17/2021	0.3967	0.4032	0.3645	0.3834
10/18/2021	0.3833	0.3957	0.3763	0.3796
10/19/2021	0.3794	0.384	0.3655	0.3737
10/20/2021	0.3737	0.3923	0.3582	0.3918
10/21/2021	0.3918	0.398	0.3712	0.373
10/22/2021	0.3731	0.3807	0.3655	0.3721
10/23/2021	0.3722	0.3784	0.3679	0.378
10/24/2021	0.3778	0.3865	0.366	0.3723
10/25/2021	0.3722	0.3884	0.3707	0.388
10/26/2021	0.3881	0.3883	0.3681	0.3731
10/27/2021	0.3731	0.3754	0.3083	0.3303
10/28/2021	0.3305	0.3488	0.3253	0.3426
10/29/2021	0.3427	0.3638	0.3404	0.3623
10/30/2021	0.3623	0.3657	0.351	0.3584
10/31/2021	0.3584	0.3899	0.3568	0.3725
11/01/2021	0.3725	0.3757	0.3571	0.3659
11/02/2021	0.3659	0.3828	0.3628	0.3825
11/03/2021	0.3824	0.3987	0.3701	0.3852
11/04/2021	0.3853	0.39	0.365	0.3687
11/05/2021	0.3687	0.3737	0.3582	0.3587
11/06/2021	0.3589	0.3641	0.35	0.3591
11/07/2021	0.3591	0.3656	0.3562	0.3636
11/08/2021	0.3636	0.3789	0.3622	0.378
11/09/2021	0.378	0.4222	0.3733	0.4127
11/10/2021	0.4126	0.4412	0.3633	0.3831
11/11/2021	0.383	0.403	0.3756	0.3909
11/12/2021	0.3908	0.3941	0.3643	0.3789
11/13/2021	0.3791	0.3827	0.3704	0.3782
11/14/2021	0.3781	0.382	0.367	0.3773
11/15/2021	0.3773	0.394	0.3737	0.3768
11/16/2021	0.3769	0.377	0.33	0.3429
11/17/2021	0.343	0.3495	0.3323	0.3463
11/18/2021	0.3462	0.3562	0.3123	0.3278
11/19/2021	0.3276	0.3567	0.3252	0.3539
11/20/2021	0.3539	0.3585	0.3363	0.3483
11/21/2021	0.3484	0.3491	0.3376	0.3434
11/22/2021	0.3435	0.3567	0.3315	0.3362
11/23/2021	0.3361	0.3428	0.3276	0.3411
11/24/2021	0.3412	0.3418	0.3207	0.3273
11/25/2021	0.3272	0.3478	0.3257	0.3416
11/26/2021	0.3416	0.3504	0.3046	0.3291
11/27/2021	0.3292	0.335	0.3204	0.3257
11/28/2021	0.3258	0.3266	0.3	0.3236
11/29/2021	0.3236	0.334	0.3222	0.3284
11/30/2021	0.3283	0.3514	0.3279	0.3358
12/01/2021	0.3359	0.3452	0.3254	0.3275
12/02/2021	0.3273	0.3407	0.3169	0.3396
12/03/2021	0.3397	0.3649	0.3211	0.3258
12/04/2021	0.3256	0.3259	0.2236	0.2891
12/05/2021	0.289	0.294	0.2572	0.279
12/06/2021	0.2792	0.2968	0.247	0.294
12/07/2021	0.2941	0.2999	0.28	0.2861
12/08/2021	0.2861	0.3087	0.2825	0.3059
12/09/2021	0.3059	0.3062	0.2731	0.2733
12/10/2021	0.2732	0.2807	0.2592	0.2606
12/11/2021	0.2604	0.28	0.2559	0.2746
12/12/2021	0.2746	0.2817	0.2665	0.2756
12/13/2021	0.2757	0.2764	0.251	0.2528
12/14/2021	0.2528	0.2708	0.2474	0.2673
12/15/2021	0.2672	0.2759	0.2459	0.2726
12/16/2021	0.2726	0.2741	0.2548	0.2556
12/17/2021	0.2556	0.2624	0.2456	0.2539
12/18/2021	0.254	0.2661	0.2504	0.2553
12/19/2021	0.2551	0.2672	0.2513	0.2533
12/20/2021	0.2532	0.2738	0.2502	0.2574
12/21/2021	0.2574	0.2691	0.2524	0.2671
12/22/2021	0.2672	0.277	0.2666	0.2673
12/23/2021	0.2672	0.2896	0.2643	0.2874
12/24/2021	0.2875	0.2884	0.275	0.2779
12/25/2021	0.2779	0.2948	0.2751	0.289
12/26/2021	0.2889	0.2939	0.2848	0.2914
12/27/2021	0.2915	0.3059	0.2907	0.2984
12/28/2021	0.2984	0.299	0.2731	0.274
12/29/2021	0.274	0.2795	0.2643	0.2669
12/30/2021	0.2667	0.2754	0.2606	0.2681
12/31/2021	0.268	0.2768	0.2588	0.2665

Menu

Create your free account now!

XLMUSDT: Stellar Tether Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

XLMUSDT: Stellar Tether Historical Data

2021 Historical Chart

Average

Low

High