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
$0.22782
1.12%
07:34 AM ET
Low:$0.220115
High:$0.228305
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$11,391,403,984
Volume 24h
$8,945,460
Volume / Market Cap
0.000785
Price Change 24h
$0.002533
1.12%
Circulating Supply
50,001,786,883 XLM
Historical Data of Stellar
Data from December 18, 2025 to January 17, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 16, 2026 | $0.2283 | $0.2294 | $0.2201 | $0.2269 | 0.613228% |
| January 15, 2026 | $0.2362 | $0.2365 | $0.2248 | $0.2258 | 4.40305% |
| January 14, 2026 | $0.2385 | $0.2469 | $0.235 | $0.237 | 0.628931% |
| January 13, 2026 | $0.2191 | $0.2345 | $0.2187 | $0.2327 | 6.20721% |
| January 12, 2026 | $0.2241 | $0.2285 | $0.2163 | $0.22 | 1.82954% |
| January 11, 2026 | $0.2262 | $0.2289 | $0.2215 | $0.2226 | 1.59151% |
| January 10, 2026 | $0.228 | $0.2289 | $0.225 | $0.2272 | 0.350877% |
| January 09, 2026 | $0.2301 | $0.2332 | $0.2254 | $0.2258 | 1.86875% |
| January 08, 2026 | $0.2339 | $0.2359 | $0.2254 | $0.2296 | 1.83839% |
| January 07, 2026 | $0.2436 | $0.2437 | $0.2325 | $0.2331 | 4.31034% |
| January 06, 2026 | $0.2527 | $0.2555 | $0.2339 | $0.2398 | 5.10487% |
| January 04, 2026 | $0.2221 | $0.2354 | $0.2218 | $0.2322 | 4.5475% |
| January 03, 2026 | $0.2191 | $0.2276 | $0.2167 | $0.2195 | 0.182565% |
| January 02, 2026 | $0.2084 | $0.2188 | $0.2052 | $0.2153 | 3.31094% |
| January 01, 2026 | $0.2006 | $0.2099 | $0.2006 | $0.2066 | 2.99103% |
| December 27, 2025 | $0.2134 | $0.218 | $0.2123 | $0.2179 | 2.10872% |
| December 26, 2025 | $0.2099 | $0.2171 | $0.2082 | $0.2142 | 2.04859% |
| December 25, 2025 | $0.212 | $0.2166 | $0.2115 | $0.2137 | 0.801887% |
| December 24, 2025 | $0.2171 | $0.2181 | $0.2111 | $0.2124 | 2.1649% |
| December 23, 2025 | $0.2204 | $0.2214 | $0.2134 | $0.2177 | 1.22505% |
| December 22, 2025 | $0.2165 | $0.2261 | $0.2146 | $0.2193 | 1.2933% |
| December 21, 2025 | $0.2182 | $0.2197 | $0.212 | $0.2147 | 1.60403% |
| December 19, 2025 | $0.2069 | $0.2216 | $0.2043 | $0.2202 | 6.42823% |
| December 18, 2025 | $0.2106 | $0.2188 | $0.203 | $0.2045 | 2.89649% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.22782
1.12%