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
$0.283061
4.07%
10:49 AM ET
Low:$0.277048
High:$0.297621
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$14,153,535,836
Volume 24h
$54,878,600
Volume / Market Cap
0.003877
Price Change 24h
$0.012022
4.07%
Circulating Supply
50,001,786,892 XLM
Historical Data of Stellar
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $0.2866 | $0.2976 | $0.2818 | $0.2872 | 0.209351% |
| May 17, 2025 | $0.2931 | $0.2942 | $0.2817 | $0.2872 | 2.01296% |
| May 16, 2025 | $0.2932 | $0.301 | $0.2891 | $0.2945 | 0.443383% |
| May 15, 2025 | $0.3038 | $0.308 | $0.2883 | $0.2947 | 2.99539% |
| May 14, 2025 | $0.3141 | $0.318 | $0.3009 | $0.3053 | 2.80166% |
| May 13, 2025 | $0.3126 | $0.3182 | $0.2975 | $0.316 | 1.08765% |
| May 12, 2025 | $0.3063 | $0.3344 | $0.3056 | $0.314 | 2.51388% |
| May 11, 2025 | $0.3216 | $0.3247 | $0.3008 | $0.3075 | 4.38433% |
| May 10, 2025 | $0.2953 | $0.3103 | $0.2937 | $0.3092 | 4.70708% |
| May 09, 2025 | $0.2912 | $0.3066 | $0.2894 | $0.2952 | 1.37363% |
| May 08, 2025 | $0.2603 | $0.2899 | $0.2589 | $0.2888 | 10.9489% |
| May 07, 2025 | $0.2628 | $0.2644 | $0.2565 | $0.2584 | 1.67428% |
| May 06, 2025 | $0.2584 | $0.2603 | $0.252 | $0.2589 | 0.193498% |
| May 05, 2025 | $0.2655 | $0.2703 | $0.2563 | $0.2586 | 2.59887% |
| May 04, 2025 | $0.2692 | $0.2736 | $0.2651 | $0.2686 | 0.222883% |
| May 03, 2025 | $0.2747 | $0.2758 | $0.268 | $0.2716 | 1.1285% |
| May 02, 2025 | $0.2737 | $0.2797 | $0.2709 | $0.2729 | 0.292291% |
| May 01, 2025 | $0.2711 | $0.2805 | $0.2703 | $0.2755 | 1.62302% |
| April 30, 2025 | $0.2778 | $0.2819 | $0.268 | $0.2713 | 2.33981% |
| April 29, 2025 | $0.2825 | $0.2851 | $0.2776 | $0.2792 | 1.16814% |
| April 28, 2025 | $0.2843 | $0.2943 | $0.2786 | $0.2823 | 0.703482% |
| April 27, 2025 | $0.2908 | $0.2944 | $0.2808 | $0.2867 | 1.4099% |
| April 26, 2025 | $0.2837 | $0.2975 | $0.2837 | $0.2895 | 2.04441% |
| April 25, 2025 | $0.2811 | $0.2915 | $0.2744 | $0.2856 | 1.60085% |
| April 24, 2025 | $0.2665 | $0.2837 | $0.2589 | $0.2794 | 4.84053% |
| April 23, 2025 | $0.2652 | $0.2752 | $0.2636 | $0.2683 | 1.16893% |
| April 22, 2025 | $0.2502 | $0.2614 | $0.2438 | $0.2612 | 4.39648% |
| April 21, 2025 | $0.2435 | $0.2625 | $0.2435 | $0.2531 | 3.94251% |
| April 20, 2025 | $0.2461 | $0.2475 | $0.2385 | $0.2446 | 0.609508% |
| April 19, 2025 | $0.24 | $0.2487 | $0.2397 | $0.2485 | 3.54167% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.283061
4.07%