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
$0.259368
0.61%
07:34 PM ET
Low:$0.253289
High:$0.264886
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$12,968,872,472
Volume 24h
$19,056,200
Volume / Market Cap
0.001469
Price Change 24h
$0.001595
0.61%
Circulating Supply
50,001,786,892 XLM
Historical Data of Stellar
Data from March 05, 2025 to April 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| March 27, 2025 | $0.2855 | $0.2947 | $0.282 | $0.2861 | 0.210158% |
| March 26, 2025 | $0.2938 | $0.3021 | $0.284 | $0.2871 | 2.28046% |
| March 25, 2025 | $0.2907 | $0.2961 | $0.2861 | $0.291 | 0.103199% |
| March 24, 2025 | $0.2832 | $0.2948 | $0.2782 | $0.2897 | 2.2952% |
| March 23, 2025 | $0.274 | $0.2839 | $0.2732 | $0.2812 | 2.62774% |
| March 22, 2025 | $0.2769 | $0.2799 | $0.2739 | $0.277 | 0.036114% |
| March 21, 2025 | $0.2813 | $0.2876 | $0.274 | $0.2794 | 0.675435% |
| March 20, 2025 | $0.2907 | $0.2927 | $0.2778 | $0.2838 | 2.37358% |
| March 19, 2025 | $0.2734 | $0.2977 | $0.2733 | $0.2864 | 4.75494% |
| March 18, 2025 | $0.273 | $0.273 | $0.2624 | $0.268 | 1.8315% |
| March 17, 2025 | $0.2627 | $0.2774 | $0.2623 | $0.2744 | 4.45375% |
| March 16, 2025 | $0.2746 | $0.2762 | $0.2609 | $0.2657 | 3.24108% |
| March 15, 2025 | $0.2762 | $0.2842 | $0.2716 | $0.2757 | 0.181028% |
| March 14, 2025 | $0.2737 | $0.2835 | $0.2709 | $0.274 | 0.109609% |
| March 13, 2025 | $0.2594 | $0.2948 | $0.2586 | $0.2668 | 2.85274% |
| March 12, 2025 | $0.2553 | $0.2634 | $0.2467 | $0.2572 | 0.744222% |
| March 11, 2025 | $0.2418 | $0.2613 | $0.2269 | $0.2577 | 6.57568% |
| March 10, 2025 | $0.263 | $0.2751 | $0.2397 | $0.2467 | 6.19772% |
| March 09, 2025 | $0.2757 | $0.2794 | $0.262 | $0.27 | 2.06746% |
| March 08, 2025 | $0.2832 | $0.2848 | $0.272 | $0.279 | 1.48305% |
| March 07, 2025 | $0.2961 | $0.3029 | $0.2798 | $0.2885 | 2.5667% |
| March 06, 2025 | $0.2996 | $0.3097 | $0.2951 | $0.2982 | 0.46729% |
| March 05, 2025 | $0.2949 | $0.309 | $0.2901 | $0.2998 | 1.66158% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.259368
0.61%