Stellar (XLM) historical data and Live price

Stellar

XLM

$ 0.405016 + 7.384 %

0.00000855 BTC

MARKET CAP
9.122 B

24H VOLUME
1.537 B

CIRC.SUPPLY
22.523 B

MAX SUPPLY
50.002 B

XLM

USD

Rank11

1H -2.42 %

24H 7.38 %

7D -22.70 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/26/21	0.382	0.401	0.358	0.401	1,387,062,138.23	9,024,534,780.94
2/25/21	0.407	0.426	0.381	0.381	1,320,643,982.12	8,577,766,461.48
2/24/21	0.387	0.433	0.37	0.407	1,862,049,592.1	9,162,056,611.68
2/23/21	0.467	0.467	0.322	0.387	2,962,479,689.47	8,689,168,941.17
2/22/21	0.499	0.523	0.4	0.467	2,952,779,388.51	10,497,178,439.42
2/21/21	0.487	0.508	0.478	0.499	1,691,495,132.56	11,203,802,237.17
2/20/21	0.514	0.532	0.468	0.488	2,152,043,634.71	10,962,064,695.84
2/19/21	0.498	0.521	0.486	0.514	1,683,567,104.08	11,537,019,583.75
2/18/21	0.497	0.515	0.486	0.498	1,663,443,587.1	11,170,637,269.8
2/17/21	0.487	0.508	0.459	0.497	1,859,433,187.95	11,149,343,207.03
2/16/21	0.493	0.514	0.473	0.487	2,101,777,438.57	10,913,786,309.07
2/15/21	0.516	0.537	0.437	0.494	3,202,896,143.44	11,058,832,287.58
2/14/21	0.561	0.574	0.499	0.518	3,078,578,193.15	11,593,719,034.93
2/13/21	0.527	0.601	0.515	0.56	5,519,338,626.4	12,541,203,762.19
2/12/21	0.453	0.531	0.441	0.528	3,705,074,297.4	11,822,145,263.53
2/11/21	0.412	0.464	0.412	0.453	3,244,799,993.39	10,130,547,529.45
2/10/21	0.397	0.439	0.384	0.412	3,501,396,593.97	9,222,071,530.38
2/9/21	0.395	0.401	0.384	0.397	1,818,075,316.94	8,871,810,121.18
2/8/21	0.383	0.399	0.373	0.396	2,542,466,582.36	8,840,584,789.94
2/7/21	0.376	0.417	0.365	0.383	5,026,694,577.75	8,561,005,916.78
2/6/21	0.349	0.392	0.336	0.376	2,538,410,913.67	8,400,870,220.84
2/5/21	0.325	0.357	0.325	0.35	2,146,857,566.68	7,804,945,511.88
2/4/21	0.342	0.345	0.314	0.325	1,554,404,274.76	7,251,779,648.38
2/3/21	0.337	0.345	0.329	0.342	1,486,186,862.72	7,626,334,312.37
2/2/21	0.322	0.346	0.317	0.337	2,229,603,871.12	7,498,842,216.53
2/1/21	0.306	0.359	0.295	0.322	3,711,837,884.54	7,167,741,271.19
1/31/21	0.325	0.337	0.297	0.306	2,305,438,899.34	6,802,946,003.14
1/30/21	0.294	0.354	0.28	0.325	3,891,286,886.65	7,229,409,865.2
1/29/21	0.304	0.367	0.288	0.295	5,357,767,875.66	6,557,536,274.52
1/28/21	0.239	0.26	0.234	0.255	793,515,246.374	5,643,734,371.394
1/27/21	0.262	0.262	0.232	0.239	669,146,235.598	5,282,403,136.352
1/26/21	0.262	0.265	0.25	0.262	670,565,995.386	5,779,476,199.09
1/25/21	0.271	0.276	0.261	0.262	713,468,708.503	5,792,995,006.46
1/24/21	0.27	0.282	0.264	0.272	806,028,759.339	6,000,202,935.164
1/23/21	0.27	0.278	0.264	0.27	875,595,181.318	5,960,403,156.7
1/22/21	0.252	0.28	0.229	0.271	1,392,207,581.611	5,976,891,252.731
1/21/21	0.294	0.295	0.246	0.253	1,083,947,046.358	5,581,406,106.44
1/20/21	0.299	0.301	0.277	0.294	1,160,924,327.938	6,503,855,794.644
1/19/21	0.304	0.317	0.297	0.299	1,530,976,794.353	6,615,523,321.178
1/18/21	0.303	0.307	0.295	0.304	1,011,246,741.631	6,708,461,687.412
1/17/21	0.292	0.318	0.288	0.304	1,884,116,937.061	6,707,475,316.091
1/16/21	0.285	0.31	0.279	0.292	1,576,551,020.96	6,452,338,613.079
1/15/21	0.303	0.311	0.263	0.285	1,546,747,797.186	6,295,941,495.052
1/14/21	0.304	0.319	0.288	0.303	1,746,390,817.536	6,686,565,092.53
1/13/21	0.282	0.308	0.278	0.304	1,932,760,185.924	6,717,550,411.134
1/12/21	0.272	0.311	0.257	0.282	2,951,493,959.969	6,220,555,219.632
1/11/21	0.288	0.288	0.215	0.272	2,510,439,297.134	6,005,967,121.738
1/10/21	0.312	0.326	0.267	0.289	1,949,483,668.04	6,362,493,022.635
1/9/21	0.303	0.33	0.287	0.312	2,262,748,352.108	6,873,398,271.442
1/8/21	0.316	0.33	0.269	0.303	3,650,270,361.507	6,670,622,996.835
1/7/21	0.343	0.402	0.297	0.316	6,253,336,842.255	6,948,367,857.897
1/6/21	0.195	0.383	0.194	0.341	10,408,578,426.599	7,491,769,257.622
1/5/21	0.165	0.21	0.152	0.195	2,558,465,428.703	4,276,293,447.629
1/4/21	0.137	0.166	0.131	0.165	1,650,893,149.732	3,621,839,340.116
1/3/21	0.128	0.139	0.125	0.136	694,141,229.003	2,989,656,210.886
1/2/21	0.132	0.135	0.128	0.128	463,295,709.309	2,801,127,005.362
1/1/21	0.128	0.14	0.127	0.132	493,194,344.834	2,901,669,479.134
12/31/20	0.132	0.132	0.124	0.128	484,196,978.006	2,813,168,655.088
12/30/20	0.139	0.139	0.13	0.132	555,793,351.26	2,889,641,250.301
12/29/20	0.144	0.149	0.129	0.139	762,785,955.982	3,040,839,826.952
12/28/20	0.145	0.154	0.142	0.144	578,664,860.468	3,162,631,384.87
12/27/20	0.147	0.155	0.135	0.145	758,476,186.168	3,170,263,194.618
12/26/20	0.153	0.155	0.145	0.147	532,755,621.222	3,215,622,814.21
12/25/20	0.159	0.167	0.149	0.153	864,019,522.17	3,336,777,846.033
12/24/20	0.127	0.165	0.125	0.16	1,571,608,568.522	3,490,572,261.992
12/23/20	0.162	0.162	0.113	0.126	1,192,456,989.548	2,765,665,940.705
12/22/20	0.166	0.17	0.154	0.162	661,299,925.154	3,545,740,493.137
12/21/20	0.177	0.18	0.161	0.166	509,445,346.307	3,636,077,351.435
12/20/20	0.182	0.182	0.176	0.177	459,139,596.369	3,864,704,195.27
12/19/20	0.185	0.188	0.18	0.182	483,210,984.128	3,970,801,615.346
12/18/20	0.186	0.189	0.178	0.185	822,786,726.788	4,042,308,069.564
12/17/20	0.191	0.206	0.181	0.186	1,664,078,484.492	4,059,027,361.741
12/16/20	0.167	0.192	0.16	0.191	1,059,791,079.899	4,174,146,997.851
12/15/20	0.17	0.176	0.165	0.167	469,193,893.966	3,629,660,433.398
12/14/20	0.175	0.178	0.167	0.17	522,592,210.002	3,697,528,701.268
12/13/20	0.159	0.179	0.156	0.175	689,055,367.24	3,808,388,514.522
12/12/20	0.151	0.164	0.151	0.159	509,594,961.498	3,462,031,614.999
12/11/20	0.161	0.164	0.151	0.151	608,768,064.47	3,292,780,696.982
12/10/20	0.172	0.177	0.161	0.161	770,957,773.482	3,505,757,415.031
12/9/20	0.153	0.174	0.14	0.172	935,284,782.895	3,746,165,986.412
12/8/20	0.168	0.168	0.15	0.153	432,945,451.549	3,321,508,152.732
12/7/20	0.176	0.176	0.166	0.168	317,729,160.23	3,661,734,584.038
12/6/20	0.172	0.18	0.168	0.176	410,343,063.204	3,814,433,496.656
12/5/20	0.163	0.176	0.161	0.172	428,643,561.334	3,729,468,793.549
12/4/20	0.184	0.188	0.161	0.163	575,389,418.94	3,536,073,795.261
12/3/20	0.185	0.189	0.18	0.184	489,435,451.854	4,000,537,942.97
12/2/20	0.184	0.188	0.178	0.185	588,076,706.492	4,016,921,142.43
12/1/20	0.202	0.204	0.178	0.184	917,146,766.653	4,000,801,881.005
11/30/20	0.194	0.205	0.19	0.202	1,061,790,831.186	4,383,702,574.297
11/29/20	0.2	0.202	0.19	0.194	987,586,583.252	4,207,379,426.279

Similar Coins