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
$0.284374
2.09%
11:27 AM ET
Low:$0.280805
High:$0.294388
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$14,219,213,525
Volume 24h
$32,118,000
Volume / Market Cap
0.002259
Price Change 24h
$0.006057
2.09%
Circulating Supply
50,001,786,892 XLM
Historical Data of Stellar
Data from March 28, 2025 to April 27, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| April 18, 2025 | $0.2394 | $0.2446 | $0.2381 | $0.2406 | 0.501253% |
| April 17, 2025 | $0.2358 | $0.2421 | $0.2344 | $0.2413 | 2.33249% |
| April 16, 2025 | $0.2355 | $0.2396 | $0.2306 | $0.2361 | 0.254777% |
| April 15, 2025 | $0.2399 | $0.2451 | $0.2364 | $0.2386 | 0.541892% |
| April 14, 2025 | $0.238 | $0.2472 | $0.237 | $0.2387 | 0.294118% |
| April 13, 2025 | $0.2462 | $0.2522 | $0.2381 | $0.2382 | 3.24939% |
| April 12, 2025 | $0.2338 | $0.249 | $0.2329 | $0.2458 | 5.13259% |
| April 11, 2025 | $0.2302 | $0.2377 | $0.2292 | $0.236 | 2.51955% |
| April 10, 2025 | $0.2422 | $0.2424 | $0.2244 | $0.2301 | 4.99587% |
| April 09, 2025 | $0.221 | $0.2459 | $0.2133 | $0.2437 | 10.2715% |
| April 08, 2025 | $0.232 | $0.2414 | $0.2204 | $0.2253 | 2.88793% |
| April 07, 2025 | $0.2261 | $0.2445 | $0.2001 | $0.2354 | 4.11322% |
| April 06, 2025 | $0.2524 | $0.2541 | $0.2337 | $0.2356 | 6.6561% |
| April 05, 2025 | $0.2595 | $0.2614 | $0.2485 | $0.2505 | 3.46821% |
| April 04, 2025 | $0.261 | $0.2649 | $0.2533 | $0.2596 | 0.536398% |
| April 03, 2025 | $0.2581 | $0.267 | $0.25 | $0.2582 | 0.038745% |
| April 02, 2025 | $0.272 | $0.2779 | $0.2638 | $0.2697 | 0.845588% |
| April 01, 2025 | $0.2639 | $0.2792 | $0.2619 | $0.2735 | 3.63774% |
| March 30, 2025 | $0.2672 | $0.2724 | $0.2648 | $0.2677 | 0.187126% |
| March 29, 2025 | $0.2745 | $0.2768 | $0.2618 | $0.2653 | 3.35155% |
| March 28, 2025 | $0.2863 | $0.289 | $0.2696 | $0.2711 | 5.30912% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.284374
2.09%