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
$0.283387
15.05%
01:55 AM ET
Low:$0.275005
High:$0.335934
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$14,169,849,340
Volume 24h
$55,493,500
Volume / Market Cap
0.003916
Price Change 24h
$0.050199
15.05%
Circulating Supply
50,001,786,894 XLM
Historical Data of Stellar
Data from February 02, 2025 to March 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 03, 2025 | $0.3511 | $0.3614 | $0.2934 | $0.2976 | 15.2378% |
| March 02, 2025 | $0.3112 | $0.375 | $0.3095 | $0.3463 | 11.2789% |
| March 01, 2025 | $0.2863 | $0.3085 | $0.2835 | $0.3032 | 5.9029% |
| February 28, 2025 | $0.2831 | $0.2886 | $0.2525 | $0.2847 | 0.565171% |
| February 27, 2025 | $0.2861 | $0.2934 | $0.2769 | $0.2792 | 2.41174% |
| February 26, 2025 | $0.2952 | $0.2989 | $0.2779 | $0.2865 | 2.94715% |
| February 25, 2025 | $0.2978 | $0.3033 | $0.2708 | $0.2925 | 1.77972% |
| February 24, 2025 | $0.333 | $0.335 | $0.3104 | $0.3135 | 5.85586% |
| February 23, 2025 | $0.3343 | $0.3361 | $0.3267 | $0.3308 | 1.04696% |
| February 22, 2025 | $0.3259 | $0.3398 | $0.3242 | $0.3364 | 3.22185% |
| February 21, 2025 | $0.3446 | $0.3464 | $0.3212 | $0.3223 | 6.47127% |
| February 20, 2025 | $0.3418 | $0.3497 | $0.3359 | $0.3438 | 0.585137% |
| February 19, 2025 | $0.3234 | $0.339 | $0.3209 | $0.3328 | 2.90662% |
| February 18, 2025 | $0.334 | $0.3353 | $0.3156 | $0.3191 | 4.46108% |
| February 17, 2025 | $0.3426 | $0.3485 | $0.3304 | $0.3345 | 2.36427% |
| February 16, 2025 | $0.3489 | $0.352 | $0.3397 | $0.3445 | 1.26111% |
| February 15, 2025 | $0.3506 | $0.3661 | $0.3457 | $0.347 | 1.02681% |
| February 14, 2025 | $0.337 | $0.3629 | $0.334 | $0.3498 | 3.79822% |
| February 13, 2025 | $0.3332 | $0.334 | $0.3227 | $0.3326 | 0.180072% |
| February 12, 2025 | $0.3181 | $0.3291 | $0.3077 | $0.3246 | 2.04338% |
| February 11, 2025 | $0.3132 | $0.3392 | $0.3121 | $0.3199 | 2.13921% |
| February 10, 2025 | $0.3141 | $0.323 | $0.3033 | $0.3146 | 0.159185% |
| February 09, 2025 | $0.3316 | $0.3387 | $0.3138 | $0.3154 | 4.8854% |
| February 08, 2025 | $0.3269 | $0.3335 | $0.3209 | $0.3314 | 1.37657% |
| February 07, 2025 | $0.3183 | $0.3454 | $0.3167 | $0.3271 | 2.76469% |
| February 06, 2025 | $0.3272 | $0.3412 | $0.3133 | $0.3206 | 2.01711% |
| February 05, 2025 | $0.3409 | $0.3488 | $0.3237 | $0.3295 | 3.34409% |
| February 04, 2025 | $0.3709 | $0.3756 | $0.3362 | $0.3425 | 7.65705% |
| February 03, 2025 | $0.3537 | $0.3716 | $0.2619 | $0.3615 | 2.20526% |
| February 02, 2025 | $0.392 | $0.4013 | $0.349 | $0.3621 | 7.62755% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.283387
15.05%