Historiska uppgifter
XLMUSD - Stellar / US Dollar
0.1063
-1.12% -0.1 pips
0.1063
-1.12% -0.1 pips
Observera att data går tillbaka cirka 1000 datapunkter för varje tidsram.
Datum | Öppna | Hög | Låg | Stäng | Förändring (Pips) | Ändra (%) |
---|---|---|---|---|---|---|
May 09, 2024 00:00 | 0.10749 | 0.10826 | 0.105 | 0.1063 | -0.1 | -1.12% |
May 08, 2024 00:00 | 0.108027 | 0.10988 | 0.106459 | 0.107302 | -0.1 | -0.68% |
May 07, 2024 00:00 | 0.109788 | 0.11099 | 0.10786 | 0.108057 | -0.2 | -1.60% |
May 06, 2024 00:00 | 0.110975 | 0.11382 | 0.109262 | 0.109761 | -0.1 | -1.11% |
May 05, 2024 00:00 | 0.110969 | 0.11153 | 0.109338 | 0.110968 | +0.0 | +0.00% |
May 04, 2024 00:00 | 0.111762 | 0.11268 | 0.110677 | 0.110866 | -0.1 | -0.81% |
May 03, 2024 00:00 | 0.11027 | 0.11275 | 0.108817 | 0.111773 | +0.2 | +1.34% |
May 02, 2024 00:00 | 0.111008 | 0.11148 | 0.106956 | 0.110231 | -0.1 | -0.70% |
May 01, 2024 00:00 | 0.107677 | 0.11136 | 0.102985 | 0.110951 | +0.3 | +2.95% |
Apr 30, 2024 00:00 | 0.111972 | 0.113 | 0.104412 | 0.107602 | -0.4 | -4.06% |
Apr 29, 2024 00:00 | 0.1123 | 0.11384 | 0.109715 | 0.111989 | +0.0 | -0.28% |
Apr 28, 2024 00:00 | 0.114414 | 0.11617 | 0.111948 | 0.11229 | -0.2 | -1.89% |
Apr 27, 2024 00:00 | 0.114 | 0.11501 | 0.11092 | 0.114346 | +0.0 | +0.30% |
Apr 26, 2024 00:00 | 0.113793 | 0.115128 | 0.111909 | 0.113976 | +0.0 | +0.16% |
Apr 25, 2024 00:00 | 0.114427 | 0.11564 | 0.111422 | 0.113782 | -0.1 | -0.57% |
Apr 24, 2024 00:00 | 0.117412 | 0.12044 | 0.113257 | 0.114461 | -0.3 | -2.58% |
Apr 23, 2024 00:00 | 0.118259 | 0.11881 | 0.11548 | 0.117462 | -0.1 | -0.68% |
Apr 22, 2024 00:00 | 0.1139 | 0.1192 | 0.113589 | 0.118265 | +0.4 | +3.69% |
Apr 21, 2024 00:00 | 0.116004 | 0.11668 | 0.112552 | 0.11395 | -0.2 | -1.80% |
Apr 20, 2024 00:00 | 0.111805 | 0.116946 | 0.110834 | 0.116007 | +0.4 | +3.62% |
Apr 19, 2024 00:00 | 0.110471 | 0.11363 | 0.103472 | 0.111762 | +0.1 | +1.16% |
Apr 18, 2024 00:00 | 0.10766 | 0.11113 | 0.105137 | 0.110488 | +0.3 | +2.56% |
Apr 17, 2024 00:00 | 0.109634 | 0.11018 | 0.104748 | 0.107601 | -0.2 | -1.89% |
Apr 16, 2024 00:00 | 0.107483 | 0.11013 | 0.10405 | 0.109661 | +0.2 | +1.99% |
Apr 15, 2024 00:00 | 0.110773 | 0.114113 | 0.10392 | 0.107647 | -0.3 | -2.90% |
Apr 14, 2024 00:00 | 0.105537 | 0.111564 | 0.101717 | 0.110614 | +0.5 | +4.59% |
Apr 13, 2024 00:00 | 0.115109 | 0.115633 | 0.091439 | 0.105472 | -1.0 | -9.14% |
Apr 12, 2024 00:00 | 0.13025 | 0.131167 | 0.102 | 0.115245 | -1.5 | -13.02% |
Apr 11, 2024 00:00 | 0.129652 | 0.13153 | 0.12812 | 0.130222 | +0.1 | +0.44% |
Apr 10, 2024 00:00 | 0.132012 | 0.132176 | 0.125448 | 0.129621 | -0.2 | -1.84% |
Apr 09, 2024 00:00 | 0.133427 | 0.136936 | 0.13059 | 0.132067 | -0.1 | -1.03% |
Apr 08, 2024 00:00 | 0.129287 | 0.13458 | 0.12758 | 0.133397 | +0.4 | +3.08% |
Apr 07, 2024 00:00 | 0.129155 | 0.130378 | 0.12796 | 0.129231 | +0.0 | +0.06% |
Apr 06, 2024 00:00 | 0.127491 | 0.129906 | 0.126945 | 0.129122 | +0.2 | +1.26% |
Apr 05, 2024 00:00 | 0.128846 | 0.129772 | 0.12416 | 0.127514 | -0.1 | -1.04% |
Apr 04, 2024 00:00 | 0.126297 | 0.131967 | 0.124343 | 0.128877 | +0.3 | +2.00% |
Apr 03, 2024 00:00 | 0.128658 | 0.1309 | 0.12433 | 0.126271 | -0.2 | -1.89% |
Apr 02, 2024 00:00 | 0.13557 | 0.135991 | 0.1271 | 0.128656 | -0.7 | -5.37% |
Apr 01, 2024 00:00 | 0.141132 | 0.14257 | 0.132272 | 0.135667 | -0.5 | -4.03% |
Mar 31, 2024 00:00 | 0.139193 | 0.14144 | 0.138356 | 0.141162 | +0.2 | +1.39% |
Mar 30, 2024 00:00 | 0.142758 | 0.14368 | 0.138116 | 0.139263 | -0.3 | -2.51% |
Mar 29, 2024 00:00 | 0.137984 | 0.146996 | 0.13725 | 0.142782 | +0.5 | +3.36% |
Mar 28, 2024 00:00 | 0.133725 | 0.139674 | 0.132522 | 0.138025 | +0.4 | +3.12% |
Mar 27, 2024 00:00 | 0.138204 | 0.1398 | 0.132106 | 0.133663 | -0.5 | -3.40% |
Mar 26, 2024 00:00 | 0.136709 | 0.140073 | 0.135586 | 0.138153 | +0.1 | +1.05% |
Mar 25, 2024 00:00 | 0.135053 | 0.139503 | 0.134096 | 0.136772 | +0.2 | +1.26% |
Mar 24, 2024 00:00 | 0.13267 | 0.13549 | 0.131762 | 0.135073 | +0.2 | +1.78% |
Mar 23, 2024 00:00 | 0.128318 | 0.13657 | 0.127737 | 0.132714 | +0.4 | +3.31% |
Mar 22, 2024 00:00 | 0.133234 | 0.13419 | 0.125505 | 0.12825 | -0.5 | -3.89% |
Mar 21, 2024 00:00 | 0.130795 | 0.135606 | 0.127833 | 0.133312 | +0.3 | +1.89% |
Mar 20, 2024 00:00 | 0.120642 | 0.131374 | 0.117162 | 0.130855 | +1.0 | +7.80% |
Mar 19, 2024 00:00 | 0.13487 | 0.134872 | 0.118589 | 0.120945 | -1.4 | -11.51% |
Mar 18, 2024 00:00 | 0.132106 | 0.137697 | 0.124907 | 0.135352 | +0.3 | +2.40% |
Mar 17, 2024 00:00 | 0.129193 | 0.13323 | 0.124194 | 0.132015 | +0.3 | +2.14% |
Mar 16, 2024 00:00 | 0.137055 | 0.14301 | 0.1264 | 0.129317 | -0.8 | -5.98% |
Mar 15, 2024 00:00 | 0.144457 | 0.145542 | 0.12602 | 0.136883 | -0.8 | -5.53% |
Mar 14, 2024 00:00 | 0.15073 | 0.152548 | 0.137769 | 0.14454 | -0.6 | -4.28% |
Mar 13, 2024 00:00 | 0.149354 | 0.153722 | 0.13659 | 0.150862 | +0.2 | +1.00% |
Mar 12, 2024 00:00 | 0.157654 | 0.159499 | 0.14201 | 0.149378 | -0.8 | -5.54% |
Mar 11, 2024 00:00 | 0.13975 | 0.162874 | 0.134449 | 0.15704 | +1.7 | +11.01% |
Mar 10, 2024 00:00 | 0.142523 | 0.145087 | 0.13672 | 0.13986 | -0.3 | -1.90% |
Mar 09, 2024 00:00 | 0.14188 | 0.144042 | 0.13986 | 0.142518 | +0.1 | +0.45% |
Mar 08, 2024 00:00 | 0.14218 | 0.145642 | 0.13665 | 0.141906 | +0.0 | -0.19% |
Mar 07, 2024 00:00 | 0.138592 | 0.14356 | 0.137575 | 0.14223 | +0.4 | +2.56% |
Mar 06, 2024 00:00 | 0.132383 | 0.138648 | 0.128045 | 0.138528 | +0.6 | +4.44% |
Mar 05, 2024 00:00 | 0.146109 | 0.15315 | 0.11607 | 0.132303 | -1.4 | -10.44% |
Mar 04, 2024 00:00 | 0.135877 | 0.1591 | 0.13346 | 0.14583 | +1.0 | +6.83% |
Mar 03, 2024 00:00 | 0.138323 | 0.140015 | 0.12801 | 0.135815 | -0.3 | -1.85% |
Mar 02, 2024 00:00 | 0.127126 | 0.138485 | 0.12668 | 0.138398 | +1.1 | +8.14% |
Mar 01, 2024 00:00 | 0.122163 | 0.12748 | 0.12156 | 0.127214 | +0.5 | +3.97% |
Feb 29, 2024 00:00 | 0.121113 | 0.128304 | 0.11912 | 0.121949 | +0.1 | +0.69% |
Feb 28, 2024 00:00 | 0.122985 | 0.129643 | 0.11294 | 0.121096 | -0.2 | -1.56% |
Feb 27, 2024 00:00 | 0.118062 | 0.123687 | 0.11702 | 0.12302 | +0.5 | +4.03% |
Feb 26, 2024 00:00 | 0.116514 | 0.118208 | 0.11403 | 0.1181 | +0.2 | +1.34% |
Feb 25, 2024 00:00 | 0.116425 | 0.11699 | 0.115334 | 0.116518 | +0.0 | +0.08% |
Feb 24, 2024 00:00 | 0.114742 | 0.117456 | 0.113653 | 0.116386 | +0.2 | +1.41% |
Feb 23, 2024 00:00 | 0.11529 | 0.117249 | 0.11288 | 0.114751 | -0.1 | -0.47% |
Feb 22, 2024 00:00 | 0.114392 | 0.117593 | 0.11325 | 0.115371 | +0.1 | +0.85% |
Feb 21, 2024 00:00 | 0.117696 | 0.118272 | 0.110863 | 0.114317 | -0.3 | -2.96% |
Feb 20, 2024 00:00 | 0.118402 | 0.121311 | 0.1137 | 0.117675 | -0.1 | -0.62% |
Feb 19, 2024 00:00 | 0.115996 | 0.119105 | 0.11566 | 0.118448 | +0.2 | +2.07% |
Feb 18, 2024 00:00 | 0.1141 | 0.116647 | 0.1135 | 0.115965 | +0.2 | +1.61% |
Feb 17, 2024 00:00 | 0.115543 | 0.115994 | 0.11175 | 0.114204 | -0.1 | -1.17% |
Feb 16, 2024 00:00 | 0.116824 | 0.118309 | 0.114019 | 0.115498 | -0.1 | -1.15% |
Feb 15, 2024 00:00 | 0.114482 | 0.1177 | 0.11376 | 0.116828 | +0.2 | +2.01% |
Feb 14, 2024 00:00 | 0.110691 | 0.116 | 0.110208 | 0.11449 | +0.4 | +3.32% |
Feb 13, 2024 00:00 | 0.113155 | 0.11448 | 0.109561 | 0.111031 | -0.2 | -1.91% |
Feb 12, 2024 00:00 | 0.111216 | 0.113486 | 0.109576 | 0.1132 | +0.2 | +1.75% |
Feb 11, 2024 00:00 | 0.111749 | 0.11323 | 0.110637 | 0.111277 | +0.0 | -0.42% |
Feb 10, 2024 00:00 | 0.112103 | 0.113251 | 0.110667 | 0.111718 | +0.0 | -0.34% |
Feb 09, 2024 00:00 | 0.109802 | 0.112367 | 0.10963 | 0.112048 | +0.2 | +2.00% |
Feb 08, 2024 00:00 | 0.109135 | 0.11013 | 0.108654 | 0.109822 | +0.1 | +0.63% |
Feb 07, 2024 00:00 | 0.108222 | 0.109186 | 0.106827 | 0.109134 | +0.1 | +0.84% |
Feb 06, 2024 00:00 | 0.108452 | 0.10911 | 0.107226 | 0.108169 | +0.0 | -0.26% |
Feb 05, 2024 00:00 | 0.109223 | 0.10985 | 0.107542 | 0.10841 | -0.1 | -0.75% |
Feb 04, 2024 00:00 | 0.110925 | 0.111302 | 0.108435 | 0.1093 | -0.2 | -1.49% |
Feb 03, 2024 00:00 | 0.110313 | 0.1125 | 0.109376 | 0.110942 | +0.1 | +0.57% |
Feb 02, 2024 00:00 | 0.109887 | 0.11097 | 0.108902 | 0.11034 | +0.0 | +0.41% |
Feb 01, 2024 00:00 | 0.109891 | 0.11083 | 0.10793 | 0.10986 | +0.0 | -0.03% |
Jan 31, 2024 00:00 | 0.112769 | 0.11361 | 0.108808 | 0.109858 | -0.3 | -2.65% |