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
$0.164581
3.12%
07:19 PM ET
Low:$0.164581
High:$0.164581
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$5,645,486,564
Volume 24h
$125,674,000
Volume / Market Cap
0.022261
Price Change 24h
$0.005133
3.12%
Circulating Supply
-
Historical Data of Stellar
Data from July 06, 2026 to August 05, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 05, 2026 | $0.169812 | $0.169972 | $0.168672 | $0.168672 | 0.671331% |
| August 04, 2026 | $0.172095 | $0.17213 | $0.16854 | $0.169869 | 1.29347% |
| August 04, 2026 | $0.172095 | $0.17213 | $0.170981 | $0.171101 | 0.577588% |
| August 03, 2026 | $0.174102 | $0.175511 | $0.169946 | $0.172168 | 1.11084% |
| August 03, 2026 | $0.174102 | $0.175511 | $0.173803 | $0.174144 | 0.024124% |
| August 02, 2026 | $0.170263 | $0.17722 | $0.170263 | $0.174003 | 2.1966% |
| August 02, 2026 | $0.170263 | $0.170997 | $0.170263 | $0.170853 | 0.346523% |
| August 01, 2026 | $0.17169 | $0.17295 | $0.168907 | $0.169689 | 1.16547% |
| August 01, 2026 | $0.17169 | $0.172308 | $0.171599 | $0.171972 | 0.16425% |
| July 31, 2026 | $0.172184 | $0.173042 | $0.168532 | $0.171938 | 0.14287% |
| July 31, 2026 | $0.172184 | $0.172711 | $0.171874 | $0.171874 | 0.18004% |
| July 30, 2026 | $0.169311 | $0.173343 | $0.169311 | $0.172268 | 1.74649% |
| July 30, 2026 | $0.169311 | $0.172015 | $0.169311 | $0.171856 | 1.50315% |
| July 29, 2026 | $0.173302 | $0.175266 | $0.169111 | $0.169611 | 2.12981% |
| July 29, 2026 | $0.173302 | $0.174816 | $0.172363 | $0.17384 | 0.310441% |
| July 28, 2026 | $0.176311 | $0.176311 | $0.169794 | $0.173038 | 1.85638% |
| July 28, 2026 | $0.176311 | $0.176311 | $0.171336 | $0.17144 | 2.76273% |
| July 27, 2026 | $0.178813 | $0.182946 | $0.175344 | $0.176332 | 1.38748% |
| July 27, 2026 | $0.178813 | $0.182946 | $0.178593 | $0.182321 | 1.96183% |
| July 26, 2026 | $0.178411 | $0.180053 | $0.176892 | $0.178854 | 0.248303% |
| July 26, 2026 | $0.178411 | $0.178882 | $0.177748 | $0.178195 | 0.121069% |
| July 25, 2026 | $0.177886 | $0.179337 | $0.176739 | $0.178408 | 0.293446% |
| July 25, 2026 | $0.177886 | $0.177907 | $0.176912 | $0.177776 | 0.061837% |
| July 24, 2026 | $0.183448 | $0.184661 | $0.176678 | $0.17787 | 3.04064% |
| July 24, 2026 | $0.183448 | $0.183448 | $0.182019 | $0.182281 | 0.636148% |
| July 23, 2026 | $0.18683 | $0.188363 | $0.180478 | $0.18315 | 1.96971% |
| July 23, 2026 | $0.18683 | $0.188363 | $0.186 | $0.187022 | 0.102767% |
| July 22, 2026 | $0.192108 | $0.194236 | $0.187009 | $0.18702 | 2.64851% |
| July 22, 2026 | $0.192108 | $0.192871 | $0.190959 | $0.191834 | 0.142628% |
| July 21, 2026 | $0.188351 | $0.195481 | $0.186789 | $0.192134 | 2.00848% |
| July 21, 2026 | $0.188351 | $0.189378 | $0.188143 | $0.188261 | 0.047783% |
| July 20, 2026 | $0.191334 | $0.19158 | $0.184347 | $0.18823 | 1.62229% |
| July 20, 2026 | $0.191334 | $0.19158 | $0.187503 | $0.187897 | 1.79634% |
| July 19, 2026 | $0.187949 | $0.191292 | $0.186234 | $0.191292 | 1.77867% |
| July 19, 2026 | $0.187949 | $0.188603 | $0.18755 | $0.187754 | 0.103752% |
| July 18, 2026 | $0.186608 | $0.188835 | $0.183331 | $0.188099 | 0.799001% |
| July 18, 2026 | $0.186608 | $0.186793 | $0.184776 | $0.185646 | 0.515519% |
| July 17, 2026 | $0.190327 | $0.191053 | $0.181896 | $0.186367 | 2.08063% |
| July 17, 2026 | $0.190327 | $0.191053 | $0.185153 | $0.1852 | 2.69378% |
| July 16, 2026 | $0.187405 | $0.192015 | $0.186545 | $0.190434 | 1.61629% |
| July 16, 2026 | $0.187405 | $0.189331 | $0.187149 | $0.188321 | 0.488781% |
| July 15, 2026 | $0.184768 | $0.191184 | $0.181773 | $0.187537 | 1.49864% |
| July 15, 2026 | $0.184768 | $0.185177 | $0.183303 | $0.184514 | 0.13747% |
| July 14, 2026 | $0.180475 | $0.186107 | $0.177792 | $0.184746 | 2.36653% |
| July 14, 2026 | $0.180475 | $0.180641 | $0.17924 | $0.180182 | 0.162349% |
| July 13, 2026 | $0.188817 | $0.189001 | $0.180564 | $0.180564 | 4.3709% |
| July 13, 2026 | $0.188817 | $0.189001 | $0.18587 | $0.186261 | 1.35369% |
| July 12, 2026 | $0.191805 | $0.192109 | $0.183351 | $0.189052 | 1.43531% |
| July 12, 2026 | $0.191805 | $0.192109 | $0.187326 | $0.187342 | 2.32684% |
| July 11, 2026 | $0.189726 | $0.192866 | $0.189188 | $0.191726 | 1.05415% |
| July 11, 2026 | $0.189726 | $0.190564 | $0.189588 | $0.190487 | 0.401105% |
| July 10, 2026 | $0.185825 | $0.193614 | $0.184995 | $0.190011 | 2.25266% |
| July 10, 2026 | $0.185825 | $0.187074 | $0.184999 | $0.18593 | 0.056505% |
| July 09, 2026 | $0.180483 | $0.187388 | $0.180056 | $0.185625 | 2.84902% |
| July 09, 2026 | $0.180483 | $0.181416 | $0.180056 | $0.180835 | 0.195032% |
| July 08, 2026 | $0.189512 | $0.190186 | $0.180468 | $0.180563 | 4.72213% |
| July 08, 2026 | $0.189512 | $0.190186 | $0.188478 | $0.188634 | 0.463295% |
| July 07, 2026 | $0.200306 | $0.202846 | $0.189422 | $0.189422 | 5.43369% |
| July 07, 2026 | $0.200306 | $0.202846 | $0.199866 | $0.199866 | 0.219664% |
| July 06, 2026 | $0.201165 | $0.207138 | $0.197202 | $0.200453 | 0.353938% |
| July 06, 2026 | $0.201165 | $0.204709 | $0.200496 | $0.202763 | 0.794373% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.164581
3.12%