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
$0.400462
0.18%
04:20 AM ET
Low:$0.394767
High:$0.414026
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$20,023,794,546
Volume 24h
$32,275,200
Volume / Market Cap
0.001612
Price Change 24h
$0.000709
0.18%
Circulating Supply
50,001,786,884 XLM
Historical Data of Stellar
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 01, 2025 | $0.3641 | $0.3974 | $0.3617 | $0.3935 | 8.07471% |
| September 30, 2025 | $0.3718 | $0.3735 | $0.3579 | $0.3693 | 0.672405% |
| September 29, 2025 | $0.3677 | $0.3769 | $0.3634 | $0.3752 | 2.03971% |
| September 28, 2025 | $0.361 | $0.365 | $0.3521 | $0.3646 | 0.99723% |
| September 27, 2025 | $0.3621 | $0.3633 | $0.3565 | $0.3592 | 0.800884% |
| September 26, 2025 | $0.3506 | $0.3643 | $0.3461 | $0.3602 | 2.73816% |
| September 25, 2025 | $0.3747 | $0.377 | $0.3469 | $0.3518 | 6.11156% |
| September 23, 2025 | $0.3686 | $0.3749 | $0.3615 | $0.3666 | 0.542594% |
| September 22, 2025 | $0.38 | $0.3806 | $0.3454 | $0.3659 | 3.71053% |
| September 21, 2025 | $0.3864 | $0.3908 | $0.3796 | $0.3818 | 1.19048% |
| September 20, 2025 | $0.3883 | $0.394 | $0.3851 | $0.387 | 0.334793% |
| September 19, 2025 | $0.3963 | $0.3999 | $0.3857 | $0.3874 | 2.24577% |
| September 18, 2025 | $0.3955 | $0.4048 | $0.3924 | $0.4017 | 1.56764% |
| September 17, 2025 | $0.3842 | $0.3936 | $0.3801 | $0.3866 | 0.624675% |
| September 16, 2025 | $0.3807 | $0.3916 | $0.3748 | $0.3848 | 1.07696% |
| September 15, 2025 | $0.3897 | $0.3947 | $0.3742 | $0.3796 | 2.59174% |
| September 14, 2025 | $0.4052 | $0.4057 | $0.3842 | $0.3896 | 3.84995% |
| September 13, 2025 | $0.4048 | $0.4143 | $0.4002 | $0.4048 | % |
| September 12, 2025 | $0.396 | $0.4019 | $0.3902 | $0.4013 | 1.33838% |
| September 11, 2025 | $0.3834 | $0.3955 | $0.3833 | $0.3911 | 2.00835% |
| September 10, 2025 | $0.3721 | $0.386 | $0.3701 | $0.3806 | 2.28433% |
| September 08, 2025 | $0.3616 | $0.3847 | $0.3583 | $0.3735 | 3.29093% |
| September 07, 2025 | $0.3559 | $0.3656 | $0.3556 | $0.3592 | 0.927227% |
| September 06, 2025 | $0.3596 | $0.3613 | $0.353 | $0.3547 | 1.36263% |
| September 05, 2025 | $0.352 | $0.3679 | $0.3508 | $0.3623 | 2.92614% |
| September 04, 2025 | $0.3623 | $0.3635 | $0.3508 | $0.352 | 2.84295% |
| September 03, 2025 | $0.3681 | $0.3689 | $0.3606 | $0.363 | 1.38549% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.400462
0.18%