Stellar (XLM) historical data and Live price

stellar

Stellar

XLM
$ 0.192931 + 67.409 % 0.00001007 BTC
MARKET CAP
4.07 B
24H VOLUME
3.584 B
CIRC.SUPPLY
21.093 B
MAX SUPPLY
Rank11
1H 4.54 %
24H 67.41 %
7D 124.18 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/23/200.1040.1310.1020.131881,252,331.2292,747,435,106.903
11/22/200.1080.1140.0980.104689,900,728.1292,176,343,295.365
11/21/200.0880.1090.0880.108646,627,498.1982,278,902,756.31
11/20/200.0840.0880.0840.088177,052,671.6271,854,198,705.824
11/19/200.0840.0860.0820.084159,838,550.4861,759,755,825.812
11/18/200.0860.0870.0820.084200,409,055.5521,753,443,661.532
11/17/200.0840.0880.0830.086234,814,749.8131,805,034,192.03
11/16/200.080.0820.080.082144,088,170.9061,714,848,830.65
11/15/200.0810.0820.0790.08130,851,375.5591,681,113,432.302
11/14/200.0820.0840.0810.081171,038,960.7961,699,202,324.958
11/13/200.0810.0820.080.082141,302,910.7691,723,476,349.397
11/12/200.0810.0810.0790.081135,597,875.6971,689,499,973.485
11/11/200.080.0820.080.081142,374,410.3871,689,832,906.19
11/10/200.080.0820.0790.08151,230,471.2191,669,791,775.887
11/9/200.0820.0820.0780.08151,868,374.5781,666,641,234.236
11/8/200.080.0830.0790.082137,449,751.2151,706,139,182.777
11/7/200.0840.0860.0790.08207,531,867.1681,665,869,364.713
11/6/200.080.0850.080.084197,958,332.771,755,016,940.395
11/5/200.0750.0820.0740.08180,475,299.4771,675,766,553.117
11/4/200.0750.0760.0730.075118,999,480.1581,558,038,049.374
11/3/200.0760.0760.0740.075126,769,720.5841,573,043,987.659
11/1/200.0780.0790.0770.078115,500,840.5521,638,302,979.692
10/27/200.0810.0830.0810.082173,073,309.7821,706,445,986.481
10/26/200.0830.0840.080.081181,364,927.521,687,427,523.059
10/25/200.0850.0860.0830.083139,158,126.9491,733,858,620.146
10/24/200.0840.0860.0830.085143,789,489.2061,781,700,215.382
10/23/200.0850.0860.0830.084153,182,270.4361,747,470,573.824
10/22/200.0840.0870.0840.085195,477,498.4311,778,217,973.032
10/21/200.0810.0860.0810.084234,581,977.1281,746,929,451.675
10/20/200.0850.0870.0810.081216,687,519.0341,687,007,521.008
10/19/200.080.0870.080.085306,021,432.5171,775,847,229.195
10/18/200.0820.0820.0790.08165,059,604.4461,655,561,073.886
10/17/200.0790.0840.0780.082268,590,382.221,704,791,165.692
10/16/200.0740.0790.0730.079160,931,239.6691,637,943,576.739
10/15/200.0740.0740.0720.074115,219,952.4831,540,939,601.388
10/14/200.0760.0770.0740.074120,454,176.111,544,985,231.966
10/13/200.0780.0780.0760.076125,542,355.6991,586,810,455.878
10/12/200.0770.0790.0760.078133,171,633.8111,613,843,671.881
10/11/200.0770.0790.0770.077120,268,596.3721,604,416,704.508
10/10/200.0750.0780.0750.077145,849,674.5841,607,398,220.44
10/9/200.0730.0760.0730.075155,616,297.2021,566,049,958.189
10/8/200.0730.0740.0710.073130,094,182.7921,523,932,373.745
10/7/200.0730.0730.0710.073131,878,153.3211,507,541,627.863
10/6/200.0740.0750.0720.073159,638,367.6091,508,671,158.407
10/5/200.0730.0740.0730.074130,542,567.5351,527,452,936.665
10/4/200.0720.0740.0710.073109,200,106.7261,521,693,766.552
10/3/200.0710.0720.0710.072106,056,271.6911,484,711,887.1
10/2/200.0730.0740.070.071157,133,885.4571,479,705,959.422
9/29/200.0740.0750.0730.074119,672,762.6141,543,576,043.725
9/28/200.0740.0760.0740.074132,079,368.2571,527,716,226.789
9/27/200.0740.0750.0720.074116,260,360.5141,526,661,844.164
9/26/200.0750.0760.0730.074119,871,709.4611,538,966,889.349
9/25/200.0710.0760.070.075164,765,497.0991,548,206,778.831
9/24/200.0680.0710.0670.071139,546,919.2231,464,150,765.758
9/23/200.0720.0730.0680.068115,234,143.0391,405,214,815.896
9/22/200.0710.0730.070.072108,176,092.4561,492,626,207.336
9/21/200.0770.0780.070.071124,951,989.1951,465,710,346.078
9/20/200.0790.0790.0760.077101,725,308.2761,603,591,843.251
9/19/200.0780.0810.0780.079102,880,671.9891,636,202,307.08
9/18/200.080.0810.0780.078110,248,243.9541,625,449,654.194
9/17/200.080.0820.0780.08154,219,418.7281,663,257,158.93
9/16/200.0780.0820.0760.08183,746,302.4921,659,396,294.684
9/15/200.080.0820.0780.078168,607,726.4311,617,719,161.757
9/14/200.080.0830.0790.08150,757,355.1121,661,257,583.386
9/13/200.0840.0850.080.08140,385,590.6561,653,024,464.441
9/12/200.0840.0850.0830.084130,594,675.1331,736,523,827.396
9/11/200.0810.0840.0790.084142,072,516.3671,730,392,555.937
9/10/200.0790.0830.0790.081161,477,830.8721,679,916,313.306
9/9/200.0780.080.0760.079118,253,396.1971,623,071,904.494
9/8/200.0790.080.0760.078149,705,922.0131,600,643,379.731
9/7/200.0780.0790.0750.079163,474,090.4441,624,460,082.677
9/6/200.0760.0790.0730.078198,268,219.7281,607,347,697.623
9/5/200.0810.0830.0740.076227,987,351.2261,558,832,483.079
9/4/200.0790.0830.0760.081299,460,315.0391,681,465,033.071
9/3/200.0930.0930.0790.079278,190,195.3621,638,164,090.495
9/2/200.0990.10.090.093270,916,413.9851,909,461,836.76
9/1/200.0970.1010.0970.099261,417,047.872,048,129,408.88
8/31/200.0980.0990.0950.097200,377,295.1272,005,513,494.726
8/30/200.0970.0980.0970.098194,696,528.4722,024,558,917.826
8/29/200.0960.0970.0950.097176,461,129.3641,993,436,711.607
8/28/200.0940.0970.0930.096185,494,719.7751,973,574,344.531
8/27/200.0980.0990.0920.094251,313,086.6811,934,395,528.56
8/26/200.0980.10.0970.098235,648,982.82,027,230,541.146
8/25/200.1040.1040.0970.098226,110,547.882,020,892,436.722
8/24/200.1030.1060.1010.104170,036,739.8752,130,460,273.874
8/23/200.1020.1030.0990.103162,138,540.6652,120,493,486.757
8/22/200.10.1020.0990.102206,985,738.8252,108,384,556.248
8/21/200.1070.1090.10.1267,403,131.962,065,779,537.947
8/20/200.1030.1070.1010.107199,755,664.0952,204,351,664.314
8/19/200.1090.1090.10.103252,993,404.2472,109,180,517.509