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
$0.158557
0.47%
07:42 PM ET
Low:$0.147927
High:$0.160206
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$7,928,129,931
Volume 24h
$11,644,000
Volume / Market Cap
0.001469
Price Change 24h
$0.000752
0.47%
Circulating Supply
50,001,786,883 XLM
Historical Data of Stellar
Data from January 30, 2026 to March 01, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 27, 2026 | $0.1622 | $0.1694 | $0.1568 | $0.1574 | 2.95931% |
| February 26, 2026 | $0.1627 | $0.1655 | $0.1585 | $0.1612 | 0.921942% |
| February 25, 2026 | $0.1496 | $0.1679 | $0.1494 | $0.1673 | 11.8316% |
| February 24, 2026 | $0.1513 | $0.1525 | $0.1474 | $0.1503 | 0.660939% |
| February 23, 2026 | $0.1549 | $0.1574 | $0.1492 | $0.1514 | 2.25952% |
| February 22, 2026 | $0.161 | $0.161 | $0.1538 | $0.1546 | 3.97516% |
| February 21, 2026 | $0.1626 | $0.1644 | $0.1614 | $0.1616 | 0.615006% |
| February 20, 2026 | $0.1589 | $0.1651 | $0.1575 | $0.1619 | 1.88798% |
| February 19, 2026 | $0.1613 | $0.1635 | $0.1572 | $0.1598 | 0.929944% |
| February 17, 2026 | $0.1696 | $0.1703 | $0.1642 | $0.1666 | 1.76887% |
| February 16, 2026 | $0.1702 | $0.1724 | $0.1661 | $0.1679 | 1.35135% |
| February 15, 2026 | $0.1744 | $0.1854 | $0.1675 | $0.168 | 3.66972% |
| February 14, 2026 | $0.1644 | $0.1767 | $0.1644 | $0.1745 | 6.14355% |
| February 13, 2026 | $0.1562 | $0.1665 | $0.1544 | $0.1655 | 5.95391% |
| February 12, 2026 | $0.1546 | $0.1635 | $0.1543 | $0.1548 | 0.129366% |
| February 11, 2026 | $0.1585 | $0.159 | $0.1506 | $0.1552 | 2.08202% |
| February 10, 2026 | $0.1595 | $0.1609 | $0.1548 | $0.1575 | 1.25392% |
| February 09, 2026 | $0.1615 | $0.1639 | $0.1561 | $0.1616 | 0.06192% |
| February 07, 2026 | $0.164 | $0.1646 | $0.1561 | $0.1622 | 1.09756% |
| February 06, 2026 | $0.1468 | $0.1712 | $0.1363 | $0.1622 | 10.4905% |
| February 05, 2026 | $0.171 | $0.1711 | $0.1434 | $0.1468 | 14.152% |
| February 04, 2026 | $0.1755 | $0.1783 | $0.1669 | $0.1734 | 1.19658% |
| February 03, 2026 | $0.1785 | $0.1811 | $0.1678 | $0.1802 | 0.952381% |
| February 02, 2026 | $0.1748 | $0.1835 | $0.1683 | $0.1792 | 2.51716% |
| February 01, 2026 | $0.1809 | $0.1823 | $0.1716 | $0.1756 | 2.9298% |
| January 31, 2026 | $0.1916 | $0.1922 | $0.1663 | $0.1748 | 8.76827% |
| January 30, 2026 | $0.1984 | $0.1995 | $0.1882 | $0.1921 | 3.1754% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.158557
0.47%