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
$0.2112
1.99%
09:40 PM ET
Low:$0.2112
High:$0.2112
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$7,395,052,280
Volume 24h
$126,960,000
Volume / Market Cap
0.017168
Price Change 24h
$0.004201
1.99%
Circulating Supply
-
Historical Data of Stellar
Data from September 07, 2026 to October 07, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 07, 2026 | $0.212587 | $0.212993 | $0.212162 | $0.212218 | 0.173576% |
| October 06, 2026 | $0.215086 | $0.217005 | $0.212483 | $0.212594 | 1.15861% |
| October 06, 2026 | $0.215086 | $0.217005 | $0.21505 | $0.215775 | 0.320337% |
| October 05, 2026 | $0.220165 | $0.226216 | $0.211059 | $0.215272 | 2.22242% |
| October 05, 2026 | $0.220165 | $0.223667 | $0.220117 | $0.223621 | 1.56973% |
| October 04, 2026 | $0.216271 | $0.220123 | $0.214632 | $0.219814 | 1.63822% |
| October 04, 2026 | $0.216271 | $0.216271 | $0.215564 | $0.21578 | 0.22703% |
| October 03, 2026 | $0.211601 | $0.216634 | $0.211601 | $0.216173 | 2.16067% |
| October 03, 2026 | $0.211601 | $0.215483 | $0.211601 | $0.215483 | 1.83458% |
| October 02, 2026 | $0.219735 | $0.226622 | $0.210749 | $0.212131 | 3.46053% |
| October 02, 2026 | $0.219735 | $0.219735 | $0.218152 | $0.219454 | 0.127881% |
| October 01, 2026 | $0.227043 | $0.230612 | $0.217855 | $0.219896 | 3.14786% |
| October 01, 2026 | $0.227043 | $0.228143 | $0.225205 | $0.226382 | 0.291134% |
| September 30, 2026 | $0.226321 | $0.231341 | $0.219766 | $0.227502 | 0.521825% |
| September 30, 2026 | $0.226321 | $0.226321 | $0.226321 | $0.226321 | % |
| September 29, 2026 | $0.229175 | $0.233998 | $0.222869 | $0.226321 | 1.24534% |
| September 29, 2026 | $0.229175 | $0.231835 | $0.223854 | $0.231835 | 1.16069% |
| September 28, 2026 | $0.216135 | $0.233781 | $0.207583 | $0.228362 | 5.65711% |
| September 28, 2026 | $0.216135 | $0.217576 | $0.21392 | $0.216197 | 0.028686% |
| September 27, 2026 | $0.214961 | $0.219572 | $0.213237 | $0.215832 | 0.40519% |
| September 27, 2026 | $0.214961 | $0.21732 | $0.214961 | $0.216652 | 0.786654% |
| September 26, 2026 | $0.217633 | $0.221583 | $0.214143 | $0.214625 | 1.38214% |
| September 26, 2026 | $0.217633 | $0.220331 | $0.217633 | $0.220304 | 1.2273% |
| September 25, 2026 | $0.212985 | $0.22549 | $0.212655 | $0.220353 | 3.4594% |
| September 25, 2026 | $0.212985 | $0.216115 | $0.212655 | $0.216083 | 1.45456% |
| September 24, 2026 | $0.201069 | $0.21392 | $0.197279 | $0.212795 | 5.83183% |
| September 24, 2026 | $0.201069 | $0.203244 | $0.200983 | $0.202247 | 0.585869% |
| September 23, 2026 | $0.216001 | $0.223914 | $0.200971 | $0.200971 | 6.9583% |
| September 23, 2026 | $0.216001 | $0.217569 | $0.213733 | $0.216031 | 0.013889% |
| September 22, 2026 | $0.214707 | $0.21894 | $0.209382 | $0.21456 | 0.068465% |
| September 22, 2026 | $0.214707 | $0.21894 | $0.212671 | $0.214697 | 0.004658% |
| September 21, 2026 | $0.195121 | $0.214866 | $0.193889 | $0.214458 | 9.91026% |
| September 21, 2026 | $0.195121 | $0.198675 | $0.193889 | $0.197405 | 1.17056% |
| September 20, 2026 | $0.19825 | $0.198884 | $0.188843 | $0.195285 | 1.49559% |
| September 20, 2026 | $0.19825 | $0.198884 | $0.193974 | $0.196251 | 1.00832% |
| September 19, 2026 | $0.193687 | $0.20331 | $0.19152 | $0.198366 | 2.41575% |
| September 19, 2026 | $0.193687 | $0.194536 | $0.192309 | $0.19318 | 0.261763% |
| September 18, 2026 | $0.185431 | $0.194574 | $0.182561 | $0.193684 | 4.45071% |
| September 18, 2026 | $0.185431 | $0.185431 | $0.183109 | $0.183555 | 1.0117% |
| September 17, 2026 | $0.183174 | $0.187194 | $0.179116 | $0.185479 | 1.25837% |
| September 17, 2026 | $0.183174 | $0.183696 | $0.179116 | $0.183696 | 0.284975% |
| September 16, 2026 | $0.176489 | $0.183499 | $0.172781 | $0.183495 | 3.96965% |
| September 16, 2026 | $0.176489 | $0.177272 | $0.174894 | $0.176232 | 0.145618% |
| September 15, 2026 | $0.195269 | $0.197273 | $0.174914 | $0.176135 | 9.79879% |
| September 15, 2026 | $0.195269 | $0.195269 | $0.191195 | $0.191195 | 2.08635% |
| September 14, 2026 | $0.180298 | $0.196514 | $0.176571 | $0.195823 | 8.61074% |
| September 14, 2026 | $0.180298 | $0.180632 | $0.176571 | $0.177419 | 1.5968% |
| September 13, 2026 | $0.179932 | $0.180758 | $0.177407 | $0.180249 | 0.176178% |
| September 13, 2026 | $0.179932 | $0.180308 | $0.179755 | $0.180092 | 0.088923% |
| September 12, 2026 | $0.17837 | $0.182572 | $0.177171 | $0.180065 | 0.950272% |
| September 12, 2026 | $0.17837 | $0.179387 | $0.177171 | $0.178163 | 0.116051% |
| September 11, 2026 | $0.17752 | $0.184578 | $0.173436 | $0.178126 | 0.34137% |
| September 11, 2026 | $0.17752 | $0.177752 | $0.174737 | $0.175003 | 1.41787% |
| September 10, 2026 | $0.182648 | $0.182881 | $0.175898 | $0.177518 | 2.80868% |
| September 10, 2026 | $0.182648 | $0.182881 | $0.179952 | $0.181247 | 0.767049% |
| September 09, 2026 | $0.188389 | $0.190688 | $0.182143 | $0.182287 | 3.23904% |
| September 09, 2026 | $0.188389 | $0.189203 | $0.187776 | $0.187776 | 0.325391% |
| September 08, 2026 | $0.192548 | $0.194034 | $0.186728 | $0.188269 | 2.2223% |
| September 08, 2026 | $0.192548 | $0.1939 | $0.190689 | $0.193652 | 0.573364% |
| September 07, 2026 | $0.185214 | $0.196001 | $0.184666 | $0.192593 | 3.98404% |
| September 07, 2026 | $0.185214 | $0.186948 | $0.184666 | $0.186858 | 0.887622% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.2112
1.99%