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
$0.284963
17.85%
05:42 AM ET
Low:$0.235081
High:$0.293634
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$14,248,679,247
Volume 24h
$151,992,000
Volume / Market Cap
0.010667
Price Change 24h
$0.043167
17.85%
Circulating Supply
50,001,786,911 XLM
Historical Data of Stellar
Data from October 23, 2024 to November 22, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2024 | $0.2477 | $0.2607 | $0.23 | $0.2442 | 1.413% |
| November 20, 2024 | $0.2318 | $0.2699 | $0.2272 | $0.2455 | 5.91027% |
| November 19, 2024 | $0.2318 | $0.2445 | $0.2225 | $0.2305 | 0.560828% |
| November 18, 2024 | $0.1964 | $0.2557 | $0.1963 | $0.2321 | 18.1772% |
| November 17, 2024 | $0.2209 | $0.2259 | $0.189 | $0.1954 | 11.5437% |
| November 16, 2024 | $0.1458 | $0.2188 | $0.1407 | $0.2154 | 47.7366% |
| November 15, 2024 | $0.1311 | $0.1449 | $0.1283 | $0.139 | 6.02593% |
| November 14, 2024 | $0.1244 | $0.1346 | $0.1218 | $0.1329 | 6.8328% |
| November 13, 2024 | $0.1345 | $0.1385 | $0.1215 | $0.1221 | 9.21933% |
| November 12, 2024 | $0.1149 | $0.1383 | $0.111 | $0.1304 | 13.49% |
| November 11, 2024 | $0.1084 | $0.1141 | $0.1075 | $0.1131 | 4.33579% |
| November 10, 2024 | $0.1023 | $0.1133 | $0.1016 | $0.1061 | 3.71457% |
| November 09, 2024 | $0.1013 | $0.1021 | $0.09956 | $0.101 | 0.29615% |
| November 08, 2024 | $0.1022 | $0.1034 | $0.09988 | $0.1005 | 1.66341% |
| November 07, 2024 | $0.09718 | $0.1022 | $0.09665 | $0.102 | 4.95987% |
| November 06, 2024 | $0.09342 | $0.09726 | $0.09342 | $0.09662 | 3.42539% |
| November 05, 2024 | $0.09111 | $0.09394 | $0.09069 | $0.09355 | 2.67808% |
| November 04, 2024 | $0.09062 | $0.09219 | $0.09032 | $0.09119 | 0.629% |
| November 03, 2024 | $0.09263 | $0.09267 | $0.08934 | $0.09072 | 2.06197% |
| November 02, 2024 | $0.09309 | $0.09356 | $0.09156 | $0.0924 | 0.741218% |
| November 01, 2024 | $0.09232 | $0.09364 | $0.0908 | $0.09282 | 0.541594% |
| October 31, 2024 | $0.09473 | $0.09492 | $0.09176 | $0.09202 | 2.86076% |
| October 30, 2024 | $0.09663 | $0.09678 | $0.09443 | $0.09508 | 1.60406% |
| October 29, 2024 | $0.09427 | $0.09694 | $0.09418 | $0.09624 | 2.08974% |
| October 28, 2024 | $0.09416 | $0.09422 | $0.09269 | $0.09371 | 0.47791% |
| October 27, 2024 | $0.09413 | $0.09634 | $0.09336 | $0.09376 | 0.393073% |
| October 26, 2024 | $0.09332 | $0.09487 | $0.09268 | $0.09424 | 0.985855% |
| October 25, 2024 | $0.09661 | $0.09724 | $0.09427 | $0.09466 | 2.01842% |
| October 24, 2024 | $0.09444 | $0.09588 | $0.09419 | $0.09576 | 1.39771% |
| October 23, 2024 | $0.09518 | $0.09568 | $0.09263 | $0.09408 | 1.1557% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.284963
17.85%