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
$0.35751
0.49%
06:14 PM ET
Low:$0.355408
High:$0.364804
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$17,876,116,072
Volume 24h
$13,813,900
Volume / Market Cap
0.000773
Price Change 24h
$0.001756
0.49%
Circulating Supply
50,001,786,889 XLM
Historical Data of Stellar
Data from August 01, 2025 to August 31, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 30, 2025 | $0.3615 | $0.3626 | $0.3519 | $0.3583 | 0.885201% |
| August 29, 2025 | $0.3822 | $0.3825 | $0.3548 | $0.3563 | 6.77656% |
| August 28, 2025 | $0.379 | $0.3873 | $0.3744 | $0.3772 | 0.474934% |
| August 27, 2025 | $0.3948 | $0.3949 | $0.3791 | $0.3843 | 2.65957% |
| August 26, 2025 | $0.3843 | $0.3997 | $0.3822 | $0.3974 | 3.4088% |
| August 25, 2025 | $0.4078 | $0.4108 | $0.3787 | $0.3797 | 6.89063% |
| August 24, 2025 | $0.4165 | $0.4239 | $0.4023 | $0.4072 | 2.23289% |
| August 23, 2025 | $0.4246 | $0.4248 | $0.4095 | $0.4149 | 2.2845% |
| August 22, 2025 | $0.3911 | $0.4289 | $0.3807 | $0.4246 | 8.56558% |
| August 21, 2025 | $0.4045 | $0.4075 | $0.3907 | $0.3938 | 2.64524% |
| August 20, 2025 | $0.3907 | $0.4085 | $0.3874 | $0.4068 | 4.12081% |
| August 19, 2025 | $0.4147 | $0.4184 | $0.3922 | $0.3973 | 4.1958% |
| August 18, 2025 | $0.4247 | $0.4252 | $0.4035 | $0.4176 | 1.67177% |
| August 17, 2025 | $0.4269 | $0.4342 | $0.4237 | $0.4247 | 0.515343% |
| August 16, 2025 | $0.4306 | $0.4331 | $0.4227 | $0.4281 | 0.580585% |
| August 15, 2025 | $0.4236 | $0.4334 | $0.4118 | $0.4268 | 0.75543% |
| August 14, 2025 | $0.452 | $0.4713 | $0.4132 | $0.4241 | 6.17257% |
| August 13, 2025 | $0.4492 | $0.4596 | $0.4403 | $0.4507 | 0.333927% |
| August 12, 2025 | $0.4305 | $0.4558 | $0.4299 | $0.4519 | 4.97096% |
| August 11, 2025 | $0.4446 | $0.461 | $0.4326 | $0.4351 | 2.13675% |
| August 10, 2025 | $0.447 | $0.4566 | $0.4333 | $0.4419 | 1.14094% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.35751
0.49%