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
$0.22462
5.33%
03:42 AM ET
Low:$0.213129
High:$0.22474
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$11,231,411,218
Volume 24h
$8,386,760
Volume / Market Cap
0.000747
Price Change 24h
$0.01137
5.33%
Circulating Supply
50,001,786,883 XLM
Historical Data of Stellar
Data from November 28, 2025 to December 28, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 27, 2025 | $0.2134 | $0.218 | $0.2123 | $0.2179 | 2.10872% |
| December 26, 2025 | $0.2099 | $0.2171 | $0.2082 | $0.2142 | 2.04859% |
| December 25, 2025 | $0.212 | $0.2166 | $0.2115 | $0.2137 | 0.801887% |
| December 24, 2025 | $0.2171 | $0.2181 | $0.2111 | $0.2124 | 2.1649% |
| December 23, 2025 | $0.2204 | $0.2214 | $0.2134 | $0.2177 | 1.22505% |
| December 22, 2025 | $0.2165 | $0.2261 | $0.2146 | $0.2193 | 1.2933% |
| December 21, 2025 | $0.2182 | $0.2197 | $0.212 | $0.2147 | 1.60403% |
| December 19, 2025 | $0.2069 | $0.2216 | $0.2043 | $0.2202 | 6.42823% |
| December 18, 2025 | $0.2106 | $0.2188 | $0.203 | $0.2045 | 2.89649% |
| December 17, 2025 | $0.2196 | $0.225 | $0.2091 | $0.2119 | 3.50638% |
| December 16, 2025 | $0.2205 | $0.2244 | $0.2151 | $0.2196 | 0.408163% |
| December 14, 2025 | $0.2378 | $0.2384 | $0.2285 | $0.2293 | 3.57443% |
| December 13, 2025 | $0.2386 | $0.2408 | $0.2368 | $0.2373 | 0.544845% |
| December 11, 2025 | $0.2501 | $0.2505 | $0.2392 | $0.2437 | 2.55898% |
| December 10, 2025 | $0.2531 | $0.2597 | $0.2488 | $0.2537 | 0.23706% |
| December 09, 2025 | $0.2409 | $0.2583 | $0.2376 | $0.2541 | 5.47945% |
| December 08, 2025 | $0.2373 | $0.2468 | $0.237 | $0.2427 | 2.2756% |
| December 07, 2025 | $0.2395 | $0.2448 | $0.2318 | $0.242 | 1.04384% |
| December 06, 2025 | $0.2399 | $0.2428 | $0.2377 | $0.2403 | 0.166736% |
| December 05, 2025 | $0.2519 | $0.2541 | $0.2392 | $0.2395 | 4.92259% |
| December 04, 2025 | $0.258 | $0.259 | $0.2485 | $0.254 | 1.55039% |
| December 03, 2025 | $0.2546 | $0.2628 | $0.2514 | $0.2567 | 0.824823% |
| December 02, 2025 | $0.2339 | $0.2568 | $0.2302 | $0.2566 | 9.705% |
| December 01, 2025 | $0.248 | $0.2488 | $0.2268 | $0.2335 | 5.84677% |
| November 30, 2025 | $0.2541 | $0.2558 | $0.2505 | $0.2505 | 1.41677% |
| November 29, 2025 | $0.2534 | $0.2578 | $0.2499 | $0.2566 | 1.26283% |
| November 28, 2025 | $0.2557 | $0.263 | $0.2509 | $0.2548 | 0.351975% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.22462
5.33%