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
$0.35565
7.28%
01:21 PM ET
Low:$0.350847
High:$0.386664
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$17,783,135,401
Volume 24h
$45,398,600
Volume / Market Cap
0.002553
Price Change 24h
$0.027936
7.28%
Circulating Supply
50,001,786,911 XLM
Historical Data of Stellar
Data from November 26, 2024 to December 26, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 25, 2024 | $0.4022 | $0.4034 | $0.3781 | $0.3837 | 4.5997% |
| December 24, 2024 | $0.3707 | $0.4138 | $0.3598 | $0.3966 | 6.98678% |
| December 23, 2024 | $0.3561 | $0.372 | $0.3457 | $0.3719 | 4.43696% |
| December 22, 2024 | $0.3559 | $0.3717 | $0.3428 | $0.3557 | 0.056196% |
| December 21, 2024 | $0.3751 | $0.3898 | $0.3511 | $0.3589 | 4.31885% |
| December 20, 2024 | $0.3694 | $0.3838 | $0.3122 | $0.37 | 0.162426% |
| December 19, 2024 | $0.3958 | $0.4144 | $0.3531 | $0.3634 | 8.18595% |
| December 18, 2024 | $0.4288 | $0.4471 | $0.39 | $0.3963 | 7.57929% |
| December 17, 2024 | $0.4189 | $0.4715 | $0.4103 | $0.4394 | 4.89377% |
| December 16, 2024 | $0.4302 | $0.4469 | $0.407 | $0.4224 | 1.81311% |
| December 15, 2024 | $0.4242 | $0.4354 | $0.4179 | $0.4249 | 0.165017% |
| December 14, 2024 | $0.4378 | $0.4517 | $0.4111 | $0.4125 | 5.77889% |
| December 13, 2024 | $0.4251 | $0.4529 | $0.412 | $0.4361 | 2.58763% |
| December 12, 2024 | $0.4354 | $0.4509 | $0.4217 | $0.4274 | 1.83739% |
| December 11, 2024 | $0.4369 | $0.4441 | $0.4031 | $0.4352 | 0.389105% |
| December 10, 2024 | $0.4112 | $0.4222 | $0.3625 | $0.4221 | 2.65078% |
| December 09, 2024 | $0.4933 | $0.4935 | $0.3619 | $0.3656 | 25.8869% |
| December 08, 2024 | $0.5042 | $0.5043 | $0.4756 | $0.4889 | 3.03451% |
| December 07, 2024 | $0.4963 | $0.5221 | $0.4804 | $0.4948 | 0.302237% |
| December 06, 2024 | $0.4715 | $0.4872 | $0.4556 | $0.4847 | 2.79958% |
| December 05, 2024 | $0.4898 | $0.5039 | $0.4667 | $0.4744 | 3.14414% |
| December 04, 2024 | $0.5072 | $0.5224 | $0.4761 | $0.4937 | 2.66167% |
| December 03, 2024 | $0.5393 | $0.6 | $0.482 | $0.5206 | 3.46746% |
| December 02, 2024 | $0.559 | $0.6054 | $0.4973 | $0.5293 | 5.31306% |
| December 01, 2024 | $0.5255 | $0.5618 | $0.4932 | $0.5418 | 3.10181% |
| November 30, 2024 | $0.5483 | $0.562 | $0.5211 | $0.5289 | 3.53821% |
| November 29, 2024 | $0.4998 | $0.551 | $0.4872 | $0.5308 | 6.20248% |
| November 28, 2024 | $0.4841 | $0.5015 | $0.4636 | $0.4812 | 0.59905% |
| November 27, 2024 | $0.4386 | $0.5318 | $0.4183 | $0.5047 | 15.0707% |
| November 26, 2024 | $0.4814 | $0.5139 | $0.4161 | $0.4452 | 7.51973% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.35565
7.28%