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
$0.443493
0.71%
06:20 PM ET
Low:$0.433254
High:$0.456633
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$22,175,419,659
Volume 24h
$39,591,800
Volume / Market Cap
0.001785
Price Change 24h
$0.003153
0.71%
Circulating Supply
50,001,786,892 XLM
Historical Data of Stellar
Data from July 11, 2025 to August 10, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 09, 2025 | $0.45 | $0.4569 | $0.4467 | $0.4507 | 0.155556% |
| August 08, 2025 | $0.4396 | $0.4687 | $0.4364 | $0.4564 | 3.82166% |
| August 07, 2025 | $0.4002 | $0.4184 | $0.3965 | $0.4164 | 4.04798% |
| August 06, 2025 | $0.3959 | $0.4026 | $0.385 | $0.3977 | 0.45466% |
| August 05, 2025 | $0.4136 | $0.4185 | $0.3933 | $0.3959 | 4.2795% |
| August 04, 2025 | $0.3994 | $0.4196 | $0.3969 | $0.4145 | 3.78067% |
| August 03, 2025 | $0.367 | $0.4032 | $0.3612 | $0.3975 | 8.31063% |
| August 02, 2025 | $0.382 | $0.3911 | $0.362 | $0.3703 | 3.06283% |
| August 01, 2025 | $0.401 | $0.4015 | $0.3827 | $0.3905 | 2.61845% |
| July 31, 2025 | $0.4076 | $0.4287 | $0.4044 | $0.4064 | 0.294406% |
| July 30, 2025 | $0.421 | $0.4242 | $0.3931 | $0.4084 | 2.99287% |
| July 29, 2025 | $0.4192 | $0.4348 | $0.412 | $0.4147 | 1.07347% |
| July 28, 2025 | $0.4444 | $0.4542 | $0.4166 | $0.4195 | 5.60306% |
| July 27, 2025 | $0.4353 | $0.4596 | $0.4341 | $0.4408 | 1.2635% |
| July 26, 2025 | $0.4314 | $0.4468 | $0.4288 | $0.4389 | 1.73853% |
| July 25, 2025 | $0.4246 | $0.4336 | $0.4051 | $0.4298 | 1.22468% |
| July 24, 2025 | $0.428 | $0.4481 | $0.4014 | $0.4348 | 1.58879% |
| July 23, 2025 | $0.4725 | $0.4746 | $0.4103 | $0.4209 | 10.9206% |
| July 22, 2025 | $0.4732 | $0.4767 | $0.4495 | $0.4728 | 0.084531% |
| July 21, 2025 | $0.4629 | $0.494 | $0.4563 | $0.4686 | 1.23137% |
| July 20, 2025 | $0.4613 | $0.4773 | $0.4578 | $0.4713 | 2.16779% |
| July 19, 2025 | $0.4592 | $0.4694 | $0.4505 | $0.4617 | 0.544425% |
| July 18, 2025 | $0.4977 | $0.5206 | $0.4518 | $0.4614 | 7.29355% |
| July 17, 2025 | $0.4537 | $0.4846 | $0.4448 | $0.4696 | 3.50452% |
| July 16, 2025 | $0.4517 | $0.4809 | $0.4475 | $0.4659 | 3.14368% |
| July 15, 2025 | $0.4636 | $0.4741 | $0.4297 | $0.4418 | 4.70233% |
| July 14, 2025 | $0.4709 | $0.5172 | $0.4384 | $0.4447 | 5.56381% |
| July 13, 2025 | $0.393 | $0.4823 | $0.3874 | $0.4709 | 19.8219% |
| July 12, 2025 | $0.3602 | $0.4188 | $0.351 | $0.3804 | 5.608% |
| July 11, 2025 | $0.303 | $0.3999 | $0.2977 | $0.3699 | 22.0792% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.443493
0.71%