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
$0.162125
5.37%
08:42 PM ET
Low:$0.14987
High:$0.17117
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$8,106,532,785
Volume 24h
$26,229,600
Volume / Market Cap
0.003236
Price Change 24h
$0.008262
5.37%
Circulating Supply
50,001,786,883 XLM
Historical Data of Stellar
Data from January 08, 2026 to February 07, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 06, 2026 | $0.1468 | $0.1712 | $0.1363 | $0.1622 | 10.4905% |
| February 05, 2026 | $0.171 | $0.1711 | $0.1434 | $0.1468 | 14.152% |
| February 04, 2026 | $0.1755 | $0.1783 | $0.1669 | $0.1734 | 1.19658% |
| February 03, 2026 | $0.1785 | $0.1811 | $0.1678 | $0.1802 | 0.952381% |
| February 02, 2026 | $0.1748 | $0.1835 | $0.1683 | $0.1792 | 2.51716% |
| February 01, 2026 | $0.1809 | $0.1823 | $0.1716 | $0.1756 | 2.9298% |
| January 31, 2026 | $0.1916 | $0.1922 | $0.1663 | $0.1748 | 8.76827% |
| January 30, 2026 | $0.1984 | $0.1995 | $0.1882 | $0.1921 | 3.1754% |
| January 29, 2026 | $0.2101 | $0.2102 | $0.1947 | $0.1987 | 5.42599% |
| January 28, 2026 | $0.2082 | $0.2118 | $0.2065 | $0.2075 | 0.336215% |
| January 27, 2026 | $0.2071 | $0.2096 | $0.2031 | $0.2091 | 0.965717% |
| January 26, 2026 | $0.203 | $0.2116 | $0.2029 | $0.2051 | 1.03448% |
| January 25, 2026 | $0.2112 | $0.2115 | $0.2006 | $0.203 | 3.88258% |
| January 24, 2026 | $0.2119 | $0.2121 | $0.21 | $0.2118 | 0.047192% |
| January 23, 2026 | $0.2113 | $0.2186 | $0.2083 | $0.2117 | 0.189304% |
| January 22, 2026 | $0.2123 | $0.2169 | $0.2095 | $0.2118 | 0.235516% |
| January 21, 2026 | $0.2068 | $0.2157 | $0.2052 | $0.2149 | 3.91683% |
| January 20, 2026 | $0.2156 | $0.2167 | $0.2074 | $0.2095 | 2.82931% |
| January 19, 2026 | $0.2181 | $0.2199 | $0.208 | $0.2192 | 0.504356% |
| January 18, 2026 | $0.2307 | $0.2326 | $0.2233 | $0.226 | 2.03728% |
| January 17, 2026 | $0.226 | $0.239 | $0.2246 | $0.2336 | 3.36283% |
| January 16, 2026 | $0.2283 | $0.2294 | $0.2201 | $0.2269 | 0.613228% |
| January 15, 2026 | $0.2362 | $0.2365 | $0.2248 | $0.2258 | 4.40305% |
| January 14, 2026 | $0.2385 | $0.2469 | $0.235 | $0.237 | 0.628931% |
| January 13, 2026 | $0.2191 | $0.2345 | $0.2187 | $0.2327 | 6.20721% |
| January 12, 2026 | $0.2241 | $0.2285 | $0.2163 | $0.22 | 1.82954% |
| January 11, 2026 | $0.2262 | $0.2289 | $0.2215 | $0.2226 | 1.59151% |
| January 10, 2026 | $0.228 | $0.2289 | $0.225 | $0.2272 | 0.350877% |
| January 09, 2026 | $0.2301 | $0.2332 | $0.2254 | $0.2258 | 1.86875% |
| January 08, 2026 | $0.2339 | $0.2359 | $0.2254 | $0.2296 | 1.83839% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.162125
5.37%