Stellar (XLM) historical data and Live price

Stellar

XLM

$ 0.275455 + 7.263 %

0.00000692 BTC

MARKET CAP
6.435 B

24H VOLUME
621.43 M

CIRC.SUPPLY
23.36 B

MAX SUPPLY
50.002 B

XLM

USD

Rank19

1H 0.14 %

24H 7.26 %

7D 27.33 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/25/21	0.267	0.268	0.254	0.262	348,760,885.92	6,110,295,221.24
7/24/21	0.269	0.272	0.261	0.268	464,576,174.26	6,249,064,518.79
7/23/21	0.264	0.277	0.249	0.269	833,096,764.19	6,290,456,938.67
7/22/21	0.228	0.268	0.224	0.264	967,644,367.48	6,153,685,299.57
7/21/21	0.212	0.23	0.207	0.228	409,219,916.3	5,310,164,395.67
7/20/21	0.212	0.216	0.199	0.212	400,269,220.38	4,950,263,424.23
7/19/21	0.23	0.232	0.212	0.212	306,686,285.02	4,927,080,428.97
7/18/21	0.233	0.241	0.228	0.231	327,137,781.58	5,374,668,430.58
7/17/21	0.235	0.238	0.229	0.233	427,315,627.62	5,427,399,295.42
7/16/21	0.241	0.258	0.234	0.236	734,377,356.63	5,507,080,356.15
7/15/21	0.24	0.244	0.227	0.241	372,008,307.5	5,613,287,574.09
7/14/21	0.233	0.245	0.22	0.24	416,234,872.04	5,593,094,126.52
7/13/21	0.239	0.243	0.228	0.233	310,476,443.17	5,416,052,458.21
7/12/21	0.246	0.252	0.237	0.239	303,323,692.8	5,567,641,880.7
7/11/21	0.245	0.248	0.241	0.246	272,218,462.14	5,728,285,721.68
7/10/21	0.246	0.253	0.239	0.245	305,321,824.68	5,708,716,869.85
7/9/21	0.243	0.25	0.233	0.246	413,022,585.84	5,720,023,557.67
7/8/21	0.257	0.258	0.24	0.243	398,257,784.81	5,660,086,580.2
7/7/21	0.261	0.266	0.256	0.257	341,283,702.29	5,974,428,291.86
7/6/21	0.254	0.268	0.254	0.26	360,426,095.38	6,049,985,280.38
7/5/21	0.268	0.268	0.252	0.254	335,924,211.03	5,910,264,137.07
7/4/21	0.264	0.272	0.259	0.268	337,619,568.8	6,227,819,332.12
7/3/21	0.263	0.27	0.26	0.264	331,006,888.2	6,139,463,606.92
7/2/21	0.269	0.273	0.253	0.263	348,779,260.12	6,118,630,628.39
7/1/21	0.283	0.283	0.26	0.27	371,285,152.6	6,265,386,510.51
6/30/21	0.283	0.286	0.267	0.283	437,817,934	6,567,139,393.4
6/29/21	0.264	0.293	0.263	0.281	529,269,669.07	6,517,012,091.89
6/28/21	0.259	0.269	0.256	0.264	410,516,522.48	6,115,303,526.95
6/27/21	0.249	0.259	0.24	0.259	430,864,933.92	5,999,612,086.91
6/26/21	0.242	0.249	0.229	0.249	435,631,053.85	5,782,997,062.26
6/25/21	0.269	0.274	0.241	0.243	459,649,223.92	5,627,232,442.27
6/24/21	0.256	0.273	0.244	0.268	495,390,034.56	6,209,316,536.45
6/23/21	0.235	0.704	0.225	0.256	617,417,520.78	5,930,342,718.73
6/22/21	0.236	0.259	0.2	0.235	883,152,929.15	5,440,862,391.67
6/21/21	0.297	0.302	0.236	0.237	646,879,152.26	5,483,595,995.66
6/20/21	0.29	0.299	0.271	0.298	468,555,356.67	6,896,122,157.45
6/19/21	0.298	0.307	0.29	0.291	375,747,047.97	6,737,833,271.55
6/18/21	0.318	0.319	0.286	0.298	507,029,821.35	6,896,712,124.17
6/17/21	0.318	0.33	0.311	0.318	697,753,372.09	7,351,243,014.23
6/16/21	0.334	0.342	0.316	0.317	814,399,660.09	7,346,889,069.43
6/15/21	0.343	0.351	0.331	0.334	826,925,315.93	7,730,414,798.1
6/14/21	0.345	0.349	0.328	0.343	861,619,464.76	7,943,633,398.72
6/13/21	0.328	0.348	0.312	0.345	783,830,045.18	7,975,828,641.13
6/12/21	0.319	0.344	0.3	0.328	848,257,044.56	7,595,630,611.06
6/11/21	0.339	0.343	0.315	0.319	748,666,312.11	7,372,678,208.15
6/10/21	0.366	0.367	0.332	0.339	822,163,706.6	7,848,680,681.6
6/9/21	0.35	0.365	0.325	0.364	914,569,104.87	8,421,597,029.02
6/7/21	0.381	0.392	0.344	0.346	668,258,023.46	8,011,048,759.05
6/6/21	0.375	0.389	0.372	0.381	630,132,228.82	8,817,021,792.17
6/5/21	0.385	0.406	0.366	0.375	872,412,180.54	8,681,137,562.47
6/4/21	0.426	0.426	0.371	0.385	978,141,223.79	8,904,524,242
6/3/21	0.419	0.434	0.413	0.425	809,908,090.53	9,837,456,269.6
6/2/21	0.419	0.435	0.406	0.419	991,387,652.39	9,685,758,151.09
6/1/21	0.403	0.448	0.385	0.418	1,518,957,700.69	9,655,686,712.09
5/31/21	0.375	0.41	0.366	0.403	1,054,749,321.5	9,324,252,881.5
5/30/21	0.367	0.399	0.348	0.376	887,569,756.62	8,683,546,919.96
5/29/21	0.399	0.409	0.345	0.367	1,377,823,082.68	8,486,376,548.1
5/28/21	0.42	0.426	0.365	0.399	1,567,740,989.15	9,217,587,112.02
5/27/21	0.445	0.447	0.412	0.419	1,382,884,710.37	9,672,354,756.36
5/26/21	0.43	0.471	0.422	0.445	1,739,319,175.07	10,279,495,203.94
5/25/21	0.44	0.459	0.409	0.429	1,995,356,889.52	9,912,848,679.6
5/24/21	0.365	0.448	0.361	0.44	2,433,154,243.97	10,163,118,128.11
5/23/21	0.39	0.402	0.276	0.368	2,168,248,423.27	8,499,029,822.03
5/22/21	0.42	0.422	0.368	0.39	1,654,933,818.21	9,010,825,006.49
5/21/21	0.496	0.511	0.373	0.419	2,137,903,903.25	9,690,221,262.83
5/2/21	0.54	0.56	0.514	0.559	1,396,734,701.87	12,854,880,744.98
5/2/21	0.54	0.56	0.514	0.559	1,396,734,701.87	12,854,880,744.98
5/2/21	0.54	0.56	0.514	0.559	1,396,734,701.87	12,854,880,744.98
5/2/21	0.54	0.56	0.514	0.559	1,396,734,701.87	12,854,880,744.98
5/1/21	0.53	0.54	0.514	0.54	1,056,846,204.86	12,402,481,464.72
5/1/21	0.53	0.54	0.514	0.54	1,056,846,204.86	12,402,481,464.72
5/1/21	0.53	0.54	0.514	0.54	1,056,846,204.86	12,402,481,464.72
5/1/21	0.53	0.54	0.514	0.54	1,056,846,204.86	12,402,481,464.72
4/30/21	0.492	0.54	0.486	0.53	1,485,447,207.76	12,166,391,781.69
4/30/21	0.492	0.54	0.486	0.53	1,485,447,207.76	12,166,391,781.69
4/30/21	0.492	0.54	0.486	0.53	1,485,447,207.76	12,166,391,781.69
4/30/21	0.492	0.54	0.486	0.53	1,485,447,207.76	12,166,391,781.69
4/29/21	0.498	0.508	0.478	0.492	879,179,803.68	11,285,210,989
4/29/21	0.498	0.508	0.478	0.492	879,179,803.68	11,285,210,989
4/29/21	0.498	0.508	0.478	0.492	879,179,803.68	11,285,210,989
4/29/21	0.498	0.508	0.478	0.492	879,179,803.68	11,285,210,989
4/28/21	0.51	0.521	0.476	0.497	1,117,111,604.55	11,410,136,812.28
4/28/21	0.51	0.521	0.476	0.497	1,117,111,604.55	11,410,136,812.28
4/28/21	0.51	0.521	0.476	0.497	1,117,111,604.55	11,410,136,812.28
4/28/21	0.51	0.521	0.476	0.497	1,117,111,604.55	11,410,136,812.28
4/27/21	0.487	0.522	0.477	0.509	1,554,353,641.99	11,681,538,448.3
4/27/21	0.487	0.522	0.477	0.509	1,554,353,641.99	11,681,538,448.3
4/27/21	0.487	0.522	0.477	0.509	1,554,353,641.99	11,681,538,448.3
4/27/21	0.487	0.522	0.477	0.509	1,554,353,641.99	11,681,538,448.3
4/26/21	0.417	0.486	0.415	0.486	1,580,164,878.38	11,128,906,107.07

Similar Coins