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
$0.267878
0.71%
06:41 AM ET
Low:$0.264325
High:$0.274463
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$13,394,354,429
Volume 24h
$16,677,700
Volume / Market Cap
0.001245
Price Change 24h
$0.001882
0.71%
Circulating Supply
50,001,786,892 XLM
Historical Data of Stellar
Data from May 10, 2025 to June 09, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 08, 2025 | $0.2648 | $0.2745 | $0.2634 | $0.2694 | 1.73716% |
| June 07, 2025 | $0.263 | $0.268 | $0.2621 | $0.2651 | 0.798479% |
| June 06, 2025 | $0.2572 | $0.2668 | $0.256 | $0.2638 | 2.5661% |
| June 05, 2025 | $0.2667 | $0.2691 | $0.2526 | $0.2541 | 4.72441% |
| June 04, 2025 | $0.273 | $0.2757 | $0.2657 | $0.2663 | 2.45421% |
| June 03, 2025 | $0.272 | $0.2765 | $0.2699 | $0.2735 | 0.551471% |
| June 02, 2025 | $0.2675 | $0.2694 | $0.2639 | $0.2691 | 0.598131% |
| June 01, 2025 | $0.2642 | $0.2683 | $0.2621 | $0.2658 | 0.605602% |
| May 31, 2025 | $0.2652 | $0.2678 | $0.259 | $0.2664 | 0.452489% |
| May 29, 2025 | $0.2854 | $0.2886 | $0.2792 | $0.2808 | 1.61177% |
| May 28, 2025 | $0.2873 | $0.2899 | $0.2791 | $0.2809 | 2.22764% |
| May 27, 2025 | $0.2858 | $0.2931 | $0.2812 | $0.2894 | 1.25962% |
| May 26, 2025 | $0.2878 | $0.2906 | $0.2833 | $0.2858 | 0.694927% |
| May 25, 2025 | $0.286 | $0.2869 | $0.2777 | $0.2835 | 0.874126% |
| May 24, 2025 | $0.2852 | $0.2916 | $0.2842 | $0.2876 | 0.841515% |
| May 23, 2025 | $0.3043 | $0.3124 | $0.2865 | $0.2893 | 4.92935% |
| May 22, 2025 | $0.2933 | $0.3068 | $0.2932 | $0.3018 | 2.89806% |
| May 21, 2025 | $0.2877 | $0.2982 | $0.2841 | $0.2902 | 0.868961% |
| May 20, 2025 | $0.2867 | $0.2897 | $0.2801 | $0.2871 | 0.139519% |
| May 19, 2025 | $0.2926 | $0.2941 | $0.277 | $0.2863 | 2.15311% |
| May 18, 2025 | $0.2866 | $0.2976 | $0.2818 | $0.2872 | 0.209351% |
| May 17, 2025 | $0.2931 | $0.2942 | $0.2817 | $0.2872 | 2.01296% |
| May 16, 2025 | $0.2932 | $0.301 | $0.2891 | $0.2945 | 0.443383% |
| May 15, 2025 | $0.3038 | $0.308 | $0.2883 | $0.2947 | 2.99539% |
| May 14, 2025 | $0.3141 | $0.318 | $0.3009 | $0.3053 | 2.80166% |
| May 13, 2025 | $0.3126 | $0.3182 | $0.2975 | $0.316 | 1.08765% |
| May 12, 2025 | $0.3063 | $0.3344 | $0.3056 | $0.314 | 2.51388% |
| May 11, 2025 | $0.3216 | $0.3247 | $0.3008 | $0.3075 | 4.38433% |
| May 10, 2025 | $0.2953 | $0.3103 | $0.2937 | $0.3092 | 4.70708% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.267878
0.71%