×
Stellar Stellar (XLM)
0.08971330 USD (0.26%)
0.00002261 BTC

Share Watch
1 hour
-1.87%
24 hours
0.26%
7 days
17.18%
Market Cap
$1,720,300,000 USD
Volume (24h)
$157,327,000 USD
Circulating Supply
19,175,500,000 XLM
Total Supply
104,742,000,000 XLM
Max Supply
--
XLM
USD

StellarStellar (XLM) 30 Days Historical Price Data

Stellar Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $0.09002949 $0.09125558 $0.08701099 $0.09079999 $182,988,496
2 Feb 19, 2019 $0.08381640 $0.09212621 $0.08342656 $0.09101257 $132,889,824
3 Feb 18, 2019 $0.07960346 $0.08402924 $0.07949618 $0.08346786 $123,601,696
4 Feb 17, 2019 $0.07841004 $0.07983413 $0.07773905 $0.07970632 $159,323,376
5 Feb 16, 2019 $0.07920717 $0.07934195 $0.07792974 $0.07832271 $184,251,488
6 Feb 15, 2019 $0.07666510 $0.08093384 $0.07629726 $0.07985447 $230,907,600
7 Feb 14, 2019 $0.07697558 $0.07728434 $0.07538313 $0.07653572 $153,165,376
8 Feb 13, 2019 $0.07766116 $0.07884011 $0.07612169 $0.07683633 $178,768,768
9 Feb 12, 2019 $0.07757206 $0.07896733 $0.07585959 $0.07730802 $190,250,000
10 Feb 11, 2019 $0.08065736 $0.08065736 $0.07748629 $0.07773261 $134,527,760
11 Feb 10, 2019 $0.08089402 $0.08145257 $0.07778781 $0.08039340 $128,464,704
12 Feb 09, 2019 $0.08124195 $0.08184977 $0.07990872 $0.08088809 $137,235,648
13 Feb 08, 2019 $0.07471678 $0.08238295 $0.07387707 $0.08033542 $119,837,744
14 Feb 07, 2019 $0.07449397 $0.07699164 $0.07361490 $0.07500013 $154,165,840
15 Feb 06, 2019 $0.07806429 $0.07846805 $0.07361533 $0.07473285 $94,217,400
16 Feb 05, 2019 $0.07958093 $0.07974407 $0.07699055 $0.07767967 $82,796,536
17 Feb 04, 2019 $0.08129638 $0.08224802 $0.07974230 $0.07974230 $106,238,472
18 Feb 03, 2019 $0.08308345 $0.08337575 $0.08047205 $0.08129562 $143,503,392
19 Feb 02, 2019 $0.08328883 $0.08438469 $0.08196355 $0.08241752 $141,632,176
20 Feb 01, 2019 $0.08280265 $0.08426328 $0.08057465 $0.08374429 $149,391,056
21 Jan 31, 2019 $0.08565491 $0.08791872 $0.08228373 $0.08296257 $175,766,320
22 Jan 30, 2019 $0.08371748 $0.08715814 $0.08264028 $0.08527990 $153,716,064
23 Jan 29, 2019 $0.08792005 $0.08832300 $0.08270743 $0.08410144 $137,571,552
24 Jan 28, 2019 $0.09635618 $0.09649691 $0.08611497 $0.08885685 $135,235,792
25 Jan 27, 2019 $0.09988752 $0.10035192 $0.09548195 $0.09548195 $142,108,704
26 Jan 26, 2019 $0.10168855 $0.10446538 $0.09903365 $0.10006985 $104,910,448
27 Jan 25, 2019 $0.10197107 $0.10197107 $0.10006011 $0.10164334 $108,626,944
28 Jan 24, 2019 $0.10232595 $0.10259675 $0.10129472 $0.10231131 $97,420,240
29 Jan 23, 2019 $0.10413363 $0.10434977 $0.10164108 $0.10251827 $129,205,056
30 Jan 22, 2019 $0.10364998 $0.10498558 $0.10168966 $0.10421034 $103,549,912

* All Date/Time are in UTC time.