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
$0.171437
0.63%
09:06 PM ET
Low:$0.171437
High:$0.171437
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,042,824,445
Volume 24h
$119,341,000
Volume / Market Cap
0.019749
Price Change 24h
$0.001072
0.63%
Circulating Supply
-
Historical Data of Stellar
Data from September 29, 2026 to October 29, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 29, 2026 | $0.173798 | $0.174051 | $0.172191 | $0.172193 | 0.923486% |
| October 28, 2026 | $0.169798 | $0.173702 | $0.1688 | $0.172964 | 1.86457% |
| October 28, 2026 | $0.169798 | $0.171042 | $0.16958 | $0.170402 | 0.355717% |
| October 27, 2026 | $0.167682 | $0.17021 | $0.166576 | $0.169893 | 1.31857% |
| October 27, 2026 | $0.167682 | $0.168828 | $0.167266 | $0.168828 | 0.683437% |
| October 26, 2026 | $0.168522 | $0.170778 | $0.166751 | $0.167649 | 0.518033% |
| October 26, 2026 | $0.168522 | $0.168695 | $0.16712 | $0.167763 | 0.450386% |
| October 25, 2026 | $0.170808 | $0.172177 | $0.1679 | $0.168539 | 1.32839% |
| October 25, 2026 | $0.170808 | $0.171426 | $0.170134 | $0.171418 | 0.357126% |
| October 24, 2026 | $0.17528 | $0.175369 | $0.166967 | $0.170841 | 2.53252% |
| October 24, 2026 | $0.17528 | $0.175369 | $0.171008 | $0.173251 | 1.15758% |
| October 23, 2026 | $0.175065 | $0.178568 | $0.174463 | $0.175189 | 0.070831% |
| October 23, 2026 | $0.175065 | $0.175795 | $0.174863 | $0.175261 | 0.111958% |
| October 22, 2026 | $0.185138 | $0.18557 | $0.174774 | $0.174825 | 5.57044% |
| October 22, 2026 | $0.185138 | $0.18557 | $0.1836 | $0.1836 | 0.830732% |
| October 21, 2026 | $0.181457 | $0.186829 | $0.181064 | $0.185413 | 2.18013% |
| October 21, 2026 | $0.181457 | $0.182434 | $0.181423 | $0.182051 | 0.32735% |
| October 20, 2026 | $0.176586 | $0.181831 | $0.175182 | $0.18137 | 2.70916% |
| October 20, 2026 | $0.176586 | $0.177858 | $0.176542 | $0.17754 | 0.540247% |
| October 19, 2026 | $0.172513 | $0.179323 | $0.172513 | $0.176274 | 2.18013% |
| October 19, 2026 | $0.172513 | $0.1777 | $0.172513 | $0.1777 | 3.00673% |
| October 18, 2026 | $0.179135 | $0.179135 | $0.172072 | $0.172408 | 3.75527% |
| October 18, 2026 | $0.179135 | $0.179135 | $0.175645 | $0.17697 | 1.20859% |
| October 17, 2026 | $0.180142 | $0.181515 | $0.175926 | $0.178994 | 0.637275% |
| October 17, 2026 | $0.180142 | $0.181515 | $0.179999 | $0.181328 | 0.658369% |
| October 16, 2026 | $0.183836 | $0.185426 | $0.178863 | $0.180231 | 1.96099% |
| October 16, 2026 | $0.183836 | $0.18422 | $0.182666 | $0.182886 | 0.516765% |
| October 15, 2026 | $0.18301 | $0.185833 | $0.177297 | $0.184215 | 0.658434% |
| October 15, 2026 | $0.18301 | $0.183969 | $0.182363 | $0.182363 | 0.353533% |
| October 14, 2026 | $0.191747 | $0.191821 | $0.182541 | $0.183479 | 4.31193% |
| October 14, 2026 | $0.191747 | $0.191747 | $0.190197 | $0.190197 | 0.808357% |
| October 13, 2026 | $0.196933 | $0.197607 | $0.186854 | $0.191928 | 2.54147% |
| October 13, 2026 | $0.196933 | $0.197607 | $0.190532 | $0.19087 | 3.07871% |
| October 12, 2026 | $0.203349 | $0.203989 | $0.195151 | $0.197545 | 2.85421% |
| October 12, 2026 | $0.203349 | $0.203349 | $0.201853 | $0.203015 | 0.16425% |
| October 11, 2026 | $0.197031 | $0.205463 | $0.19472 | $0.203398 | 3.23147% |
| October 11, 2026 | $0.197031 | $0.197314 | $0.19656 | $0.196586 | 0.225853% |
| October 10, 2026 | $0.192868 | $0.198382 | $0.192868 | $0.197118 | 2.20358% |
| October 10, 2026 | $0.192868 | $0.194707 | $0.192868 | $0.194707 | 0.953502% |
| October 09, 2026 | $0.193007 | $0.195379 | $0.191485 | $0.192612 | 0.204656% |
| October 09, 2026 | $0.193007 | $0.193094 | $0.192269 | $0.192345 | 0.342993% |
| October 08, 2026 | $0.19959 | $0.201508 | $0.185777 | $0.192904 | 3.34987% |
| October 08, 2026 | $0.19959 | $0.200263 | $0.198519 | $0.200189 | 0.300115% |
| October 07, 2026 | $0.212587 | $0.212993 | $0.198681 | $0.199373 | 6.21581% |
| 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% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.171437
0.63%