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
$0.173237
10.03%
12:05 PM ET
Low:$0.173237
High:$0.173237
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,035,971,733
Volume 24h
$321,141,000
Volume / Market Cap
0.053205
Price Change 24h
$0.017379
10.03%
Circulating Supply
-
Historical Data of Stellar
Data from August 17, 2026 to September 16, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| September 06, 2026 | $0.184224 | $0.18757 | $0.183209 | $0.185218 | 0.539561% |
| September 06, 2026 | $0.184224 | $0.185354 | $0.184092 | $0.184343 | 0.064595% |
| September 05, 2026 | $0.179455 | $0.185703 | $0.178561 | $0.184081 | 2.57781% |
| September 05, 2026 | $0.179455 | $0.179853 | $0.178994 | $0.179426 | 0.01616% |
| September 04, 2026 | $0.186836 | $0.187663 | $0.177719 | $0.179374 | 3.99388% |
| September 04, 2026 | $0.186836 | $0.187663 | $0.183625 | $0.184065 | 1.48312% |
| September 03, 2026 | $0.174753 | $0.188001 | $0.173834 | $0.187099 | 7.06483% |
| September 03, 2026 | $0.174753 | $0.175161 | $0.173834 | $0.175161 | 0.233472% |
| September 02, 2026 | $0.176115 | $0.176602 | $0.17159 | $0.174703 | 0.801749% |
| September 02, 2026 | $0.176115 | $0.176134 | $0.174796 | $0.175763 | 0.199869% |
| September 01, 2026 | $0.178595 | $0.179224 | $0.174066 | $0.175917 | 1.49948% |
| September 01, 2026 | $0.178595 | $0.179224 | $0.1768 | $0.177199 | 0.781657% |
| August 31, 2026 | $0.179521 | $0.179886 | $0.173198 | $0.179379 | 0.079099% |
| August 31, 2026 | $0.179521 | $0.179886 | $0.173198 | $0.174443 | 2.82864% |
| August 30, 2026 | $0.179116 | $0.18244 | $0.178589 | $0.179771 | 0.365685% |
| August 30, 2026 | $0.179116 | $0.179736 | $0.178791 | $0.179604 | 0.272449% |
| August 29, 2026 | $0.178264 | $0.180096 | $0.176962 | $0.179257 | 0.557039% |
| August 29, 2026 | $0.178264 | $0.179369 | $0.176962 | $0.179369 | 0.619867% |
| August 28, 2026 | $0.187672 | $0.188942 | $0.176566 | $0.178302 | 4.99275% |
| August 28, 2026 | $0.187672 | $0.188148 | $0.186731 | $0.187619 | 0.028241% |
| August 27, 2026 | $0.179511 | $0.189315 | $0.179511 | $0.187214 | 4.2911% |
| August 27, 2026 | $0.179511 | $0.185575 | $0.179511 | $0.185504 | 3.33851% |
| August 26, 2026 | $0.18436 | $0.185687 | $0.178228 | $0.179248 | 2.77284% |
| August 26, 2026 | $0.18436 | $0.185687 | $0.182386 | $0.182386 | 1.07073% |
| August 25, 2026 | $0.19366 | $0.1997 | $0.184999 | $0.184999 | 4.47227% |
| August 25, 2026 | $0.19366 | $0.193883 | $0.19238 | $0.193208 | 0.233399% |
| August 24, 2026 | $0.199606 | $0.201937 | $0.191925 | $0.192439 | 3.59057% |
| August 24, 2026 | $0.199606 | $0.201937 | $0.19823 | $0.199261 | 0.17284% |
| August 23, 2026 | $0.198476 | $0.201394 | $0.188041 | $0.198057 | 0.211109% |
| August 23, 2026 | $0.198476 | $0.198476 | $0.194195 | $0.19609 | 1.20216% |
| August 22, 2026 | $0.193238 | $0.221381 | $0.193073 | $0.198722 | 2.83795% |
| August 22, 2026 | $0.193238 | $0.203798 | $0.193238 | $0.202019 | 4.54414% |
| August 21, 2026 | $0.179962 | $0.194144 | $0.179812 | $0.193093 | 7.29654% |
| August 21, 2026 | $0.179962 | $0.182184 | $0.179812 | $0.181477 | 0.841844% |
| August 20, 2026 | $0.168977 | $0.191375 | $0.166688 | $0.179623 | 6.30027% |
| August 20, 2026 | $0.168977 | $0.172589 | $0.168977 | $0.169959 | 0.581144% |
| August 19, 2026 | $0.153648 | $0.168535 | $0.153648 | $0.168535 | 9.68903% |
| August 19, 2026 | $0.153648 | $0.15501 | $0.153648 | $0.154672 | 0.666458% |
| August 18, 2026 | $0.157937 | $0.15797 | $0.152501 | $0.153768 | 2.63966% |
| August 18, 2026 | $0.157937 | $0.15797 | $0.1572 | $0.157778 | 0.100673% |
| August 17, 2026 | $0.157158 | $0.159098 | $0.155906 | $0.157837 | 0.432049% |
| August 17, 2026 | $0.157158 | $0.157182 | $0.156167 | $0.156313 | 0.537675% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.173237
10.03%