Stellar (XLM) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.237962
0.9%
07:28 PM ET
Low:$0.231791
High:$0.244836
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$11,898,534,668
Volume 24h
$9,203,250
Volume / Market Cap
0.000773
Price Change 24h
$0.002152
0.9%
Circulating Supply
50,001,786,883 XLM
Historical Data of Stellar
Data from November 08, 2025 to December 08, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 07, 2025 | $0.2395 | $0.2448 | $0.2318 | $0.242 | 1.04384% |
| December 06, 2025 | $0.2399 | $0.2428 | $0.2377 | $0.2403 | 0.166736% |
| December 05, 2025 | $0.2519 | $0.2541 | $0.2392 | $0.2395 | 4.92259% |
| December 04, 2025 | $0.258 | $0.259 | $0.2485 | $0.254 | 1.55039% |
| December 03, 2025 | $0.2546 | $0.2628 | $0.2514 | $0.2567 | 0.824823% |
| December 02, 2025 | $0.2339 | $0.2568 | $0.2302 | $0.2566 | 9.705% |
| December 01, 2025 | $0.248 | $0.2488 | $0.2268 | $0.2335 | 5.84677% |
| November 30, 2025 | $0.2541 | $0.2558 | $0.2505 | $0.2505 | 1.41677% |
| November 29, 2025 | $0.2534 | $0.2578 | $0.2499 | $0.2566 | 1.26283% |
| November 28, 2025 | $0.2557 | $0.263 | $0.2509 | $0.2548 | 0.351975% |
| November 26, 2025 | $0.2521 | $0.2619 | $0.2479 | $0.2604 | 3.29234% |
| November 25, 2025 | $0.2546 | $0.2562 | $0.2412 | $0.2515 | 1.2176% |
| November 24, 2025 | $0.2473 | $0.26 | $0.2413 | $0.2563 | 3.6393% |
| November 23, 2025 | $0.2301 | $0.2516 | $0.2292 | $0.249 | 8.21382% |
| November 22, 2025 | $0.2317 | $0.233 | $0.2259 | $0.2272 | 1.94217% |
| November 21, 2025 | $0.2366 | $0.2401 | $0.2167 | $0.229 | 3.21217% |
| November 20, 2025 | $0.2463 | $0.2541 | $0.2338 | $0.2395 | 2.76086% |
| November 19, 2025 | $0.2558 | $0.2566 | $0.2352 | $0.2399 | 6.21579% |
| November 17, 2025 | $0.2539 | $0.262 | $0.244 | $0.2473 | 2.59945% |
| November 16, 2025 | $0.2594 | $0.2629 | $0.2496 | $0.2529 | 2.50578% |
| November 15, 2025 | $0.2592 | $0.2672 | $0.2586 | $0.2589 | 0.115741% |
| November 14, 2025 | $0.2683 | $0.2707 | $0.2574 | $0.2606 | 2.86992% |
| November 13, 2025 | $0.2777 | $0.2996 | $0.2628 | $0.2658 | 4.2852% |
| November 12, 2025 | $0.2817 | $0.2949 | $0.2737 | $0.279 | 0.958466% |
| November 11, 2025 | $0.3004 | $0.3048 | $0.2813 | $0.282 | 6.12517% |
| November 10, 2025 | $0.2858 | $0.3113 | $0.2839 | $0.3 | 4.96851% |
| November 09, 2025 | $0.2833 | $0.2846 | $0.2727 | $0.2833 | % |
| November 08, 2025 | $0.2915 | $0.2955 | $0.2784 | $0.2812 | 3.53345% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.237962
0.9%