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
$0.10736
1.81%
04:49 PM ET
Low:$0.106979
High:$0.109787
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$5,368,190,900
Volume 24h
$6,549,550
Volume / Market Cap
0.00122
Price Change 24h
$0.001974
1.81%
Circulating Supply
50,001,786,995 XLM
Historical Data of Stellar
Data from April 08, 2024 to May 08, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 07, 2024 | $0.1097 | $0.1108 | $0.1079 | $0.1094 | 0.273473% |
| May 06, 2024 | $0.1109 | $0.1136 | $0.1093 | $0.111 | 0.090171% |
| May 05, 2024 | $0.1109 | $0.1113 | $0.1093 | $0.1106 | 0.270514% |
| May 04, 2024 | $0.1118 | $0.1126 | $0.1107 | $0.1119 | 0.089445% |
| May 03, 2024 | $0.1103 | $0.1126 | $0.1088 | $0.1123 | 1.81324% |
| May 02, 2024 | $0.111 | $0.1113 | $0.107 | $0.1103 | 0.630631% |
| May 01, 2024 | $0.1076 | $0.1104 | $0.103 | $0.1092 | 1.48699% |
| April 30, 2024 | $0.112 | $0.1128 | $0.1045 | $0.1068 | 4.64286% |
| April 26, 2024 | $0.1138 | $0.1151 | $0.1119 | $0.1148 | 0.878735% |
| April 25, 2024 | $0.1144 | $0.1156 | $0.1114 | $0.1146 | 0.174825% |
| April 24, 2024 | $0.1174 | $0.1204 | $0.1147 | $0.1155 | 1.6184% |
| April 23, 2024 | $0.1182 | $0.1188 | $0.1155 | $0.1168 | 1.18443% |
| April 22, 2024 | $0.1139 | $0.1191 | $0.1136 | $0.118 | 3.59965% |
| April 21, 2024 | $0.116 | $0.1166 | $0.1126 | $0.1142 | 1.55172% |
| April 20, 2024 | $0.1119 | $0.1169 | $0.1109 | $0.1159 | 3.57462% |
| April 19, 2024 | $0.1105 | $0.1136 | $0.1036 | $0.1119 | 1.26697% |
| April 18, 2024 | $0.1076 | $0.1108 | $0.1052 | $0.1103 | 2.50929% |
| April 17, 2024 | $0.1096 | $0.1101 | $0.1048 | $0.1076 | 1.82482% |
| April 16, 2024 | $0.1077 | $0.1099 | $0.1042 | $0.1089 | 1.11421% |
| April 15, 2024 | $0.1108 | $0.114 | $0.1039 | $0.1061 | 4.24188% |
| April 14, 2024 | $0.1055 | $0.1116 | $0.1018 | $0.1062 | 0.663507% |
| April 13, 2024 | $0.1151 | $0.1156 | $0.09182 | $0.1054 | 8.42745% |
| April 12, 2024 | $0.1302 | $0.1311 | $0.1037 | $0.1136 | 12.7496% |
| April 11, 2024 | $0.1297 | $0.1314 | $0.1281 | $0.1302 | 0.385505% |
| April 10, 2024 | $0.132 | $0.1322 | $0.1255 | $0.1288 | 2.42424% |
| April 09, 2024 | $0.1334 | $0.1369 | $0.1307 | $0.134 | 0.449775% |
| April 08, 2024 | $0.1293 | $0.1344 | $0.1277 | $0.1342 | 3.78964% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.10736
1.81%