Stellar Stellar (XLM)
0.11351300 USD (0.06%)
0.00002036 BTC

Share Watch
1 hour
-0.28%
24 hours
0.06%
7 days
0.18%
Market Cap
$2,198,080,000 USD
Volume (24h)
$251,494,000 USD
Circulating Supply
19,364,200,000 XLM
Total Supply
104,922,000,000 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 Apr 22, 2019 $0.11236499 $0.11416730 $0.11072656 $0.11373203 $241,515,696
2 Apr 21, 2019 $0.11562590 $0.11582822 $0.11020137 $0.11206224 $232,531,360
3 Apr 20, 2019 $0.11575148 $0.11730938 $0.11402838 $0.11492296 $272,352,320
4 Apr 19, 2019 $0.11705796 $0.11714345 $0.11489974 $0.11556064 $272,592,384
5 Apr 18, 2019 $0.11685964 $0.11911669 $0.11582480 $0.11730088 $299,831,584
6 Apr 17, 2019 $0.11658002 $0.11738161 $0.11479433 $0.11636250 $227,817,520
7 Apr 16, 2019 $0.11411522 $0.11730424 $0.11205486 $0.11669515 $241,958,208
8 Apr 15, 2019 $0.11680716 $0.11913635 $0.11289772 $0.11368199 $229,474,912
9 Apr 14, 2019 $0.11576287 $0.12428678 $0.11407422 $0.11699031 $273,877,280
10 Apr 13, 2019 $0.11447967 $0.11761029 $0.11426650 $0.11603656 $295,999,456
11 Apr 12, 2019 $0.11654770 $0.11672666 $0.11249733 $0.11463987 $365,957,376
12 Apr 11, 2019 $0.12555036 $0.12587926 $0.11340941 $0.11646034 $314,048,704
13 Apr 10, 2019 $0.12527199 $0.12836693 $0.12410859 $0.12552482 $315,491,936
14 Apr 09, 2019 $0.13194978 $0.13194978 $0.12489304 $0.12590653 $349,499,616
15 Apr 08, 2019 $0.13055946 $0.13462327 $0.12663303 $0.13115068 $354,322,784
16 Apr 07, 2019 $0.12451065 $0.13209850 $0.12353538 $0.13017170 $308,662,176
17 Apr 06, 2019 $0.12654243 $0.13014926 $0.12321711 $0.12447882 $439,868,000
18 Apr 05, 2019 $0.11872599 $0.12792280 $0.11872599 $0.12650464 $331,530,592
19 Apr 04, 2019 $0.12154548 $0.12533373 $0.11712807 $0.11929275 $337,715,168
20 Apr 03, 2019 $0.12160495 $0.13208432 $0.12037532 $0.12115697 $577,525,248
21 Apr 02, 2019 $0.10950377 $0.12135331 $0.10931504 $0.12129436 $295,964,512
22 Apr 01, 2019 $0.10769481 $0.11015166 $0.10740977 $0.10978738 $265,788,912
23 Mar 31, 2019 $0.10749148 $0.10805225 $0.10602412 $0.10759895 $325,330,752
24 Mar 30, 2019 $0.10745952 $0.11095846 $0.10583225 $0.10735659 $328,072,640
25 Mar 29, 2019 $0.10746626 $0.10811899 $0.10627686 $0.10775279 $211,435,376
26 Mar 28, 2019 $0.10781673 $0.10890412 $0.10600759 $0.10712527 $213,606,704
27 Mar 27, 2019 $0.10338061 $0.10807441 $0.10329346 $0.10807441 $316,484,928
28 Mar 26, 2019 $0.10248473 $0.10423566 $0.09892978 $0.10299771 $239,757,648
29 Mar 25, 2019 $0.10610732 $0.10634133 $0.10151549 $0.10308006 $209,223,824
30 Mar 24, 2019 $0.10794421 $0.10824166 $0.10521230 $0.10601682 $206,888,320

* All Date/Time are in UTC time.