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
$0.4698
2.58%
09:07 AM ET
Low:$0.450524
High:$0.473336
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$23,490,857,813
Volume 24h
$39,977,500
Volume / Market Cap
0.001702
Price Change 24h
$0.011812
2.58%
Circulating Supply
50,001,786,892 XLM
Historical Data of Stellar
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $0.4592 | $0.4694 | $0.4505 | $0.4617 | 0.544425% |
| July 18, 2025 | $0.4977 | $0.5206 | $0.4518 | $0.4614 | 7.29355% |
| July 17, 2025 | $0.4537 | $0.4846 | $0.4448 | $0.4696 | 3.50452% |
| July 16, 2025 | $0.4517 | $0.4809 | $0.4475 | $0.4659 | 3.14368% |
| July 15, 2025 | $0.4636 | $0.4741 | $0.4297 | $0.4418 | 4.70233% |
| July 14, 2025 | $0.4709 | $0.5172 | $0.4384 | $0.4447 | 5.56381% |
| July 13, 2025 | $0.393 | $0.4823 | $0.3874 | $0.4709 | 19.8219% |
| July 12, 2025 | $0.3602 | $0.4188 | $0.351 | $0.3804 | 5.608% |
| July 11, 2025 | $0.303 | $0.3999 | $0.2977 | $0.3699 | 22.0792% |
| July 10, 2025 | $0.2883 | $0.3033 | $0.2854 | $0.3011 | 4.43982% |
| July 09, 2025 | $0.2596 | $0.2975 | $0.2569 | $0.2866 | 10.4006% |
| July 08, 2025 | $0.2483 | $0.2598 | $0.2462 | $0.2555 | 2.89972% |
| July 07, 2025 | $0.2506 | $0.2574 | $0.247 | $0.2476 | 1.19713% |
| July 06, 2025 | $0.2384 | $0.2466 | $0.2368 | $0.2466 | 3.4396% |
| July 05, 2025 | $0.2377 | $0.2388 | $0.235 | $0.2367 | 0.420698% |
| July 04, 2025 | $0.2427 | $0.2449 | $0.2351 | $0.2384 | 1.77173% |
| July 03, 2025 | $0.2381 | $0.2478 | $0.2378 | $0.2443 | 2.60395% |
| July 02, 2025 | $0.2255 | $0.2404 | $0.2242 | $0.239 | 5.9867% |
| July 01, 2025 | $0.2381 | $0.2396 | $0.2229 | $0.2252 | 5.41789% |
| June 30, 2025 | $0.2404 | $0.2432 | $0.2338 | $0.2404 | % |
| June 29, 2025 | $0.239 | $0.24 | $0.2353 | $0.2354 | 1.50628% |
| June 28, 2025 | $0.237 | $0.24 | $0.2361 | $0.2377 | 0.295359% |
| June 27, 2025 | $0.2342 | $0.2385 | $0.2327 | $0.2353 | 0.469684% |
| June 26, 2025 | $0.2415 | $0.2443 | $0.2339 | $0.2373 | 1.73913% |
| June 25, 2025 | $0.2488 | $0.2493 | $0.2398 | $0.2431 | 2.291% |
| June 24, 2025 | $0.2459 | $0.2499 | $0.244 | $0.2483 | 0.976007% |
| June 23, 2025 | $0.2289 | $0.24 | $0.2252 | $0.2386 | 4.23766% |
| June 22, 2025 | $0.2373 | $0.2389 | $0.2169 | $0.2239 | 5.64686% |
| June 21, 2025 | $0.242 | $0.2449 | $0.2377 | $0.2394 | 1.07438% |
| June 20, 2025 | $0.2496 | $0.2517 | $0.2402 | $0.2438 | 2.32372% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.4698
2.58%