Stellar (XLM) historical data and Live price

stellar

Stellar

XLM
$ 0.109728 + 1.592 % 0.00000567 BTC
MARKET CAP
2.748 B
24H VOLUME
172.226 M
CIRC.SUPPLY
25.043 B
MAX SUPPLY
50.002 B
Rank24
1H -1.44 %
24H 1.59 %
7D -14.57 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.110.1120.1030.112191,365,275.062,802,359,318.03
6/29/220.1140.1150.1080.11166,544,765.132,749,046,463.59
6/28/220.1190.1210.1140.114150,328,461.392,864,957,713.68
6/27/220.120.1240.1170.119144,574,714.462,977,226,603.51
6/26/220.1270.1280.120.12131,745,822.693,008,598,348.76
6/25/220.1280.130.1230.127138,928,338.163,175,865,693.38
6/24/220.1180.1290.1180.128210,683,408.223,199,472,215.26
6/23/220.1130.1190.1130.118161,075,206.112,949,204,486.93
6/22/220.1140.1150.110.113167,247,661.212,831,631,281.98
6/21/220.1130.1190.1120.114181,843,171.382,853,179,428.72
6/20/220.1150.1180.1110.113172,788,292.672,828,140,468.19
6/19/220.1080.1160.1050.115222,696,511.682,862,942,462.21
6/18/220.1120.1130.1010.108186,007,287.62,694,562,933.08
6/17/220.1090.1150.1080.112170,389,772.762,800,765,822.57
6/16/220.1210.1230.1070.109192,385,357.412,719,050,150.71
6/15/220.1130.1210.1040.121276,561,102.293,011,755,362.82
6/14/220.1070.1150.1010.113256,922,676.292,821,685,145.08
6/13/220.1190.1190.1040.107310,164,172.962,659,835,383.33
6/12/220.1250.1270.1180.119171,019,070.722,978,637,198.71
6/11/220.1330.1350.1230.125166,703,348.413,123,885,784.51
6/10/220.140.1410.1330.133163,133,543.893,324,704,635.42
6/9/220.140.1420.1390.14113,974,716.63,492,040,580.44
6/8/220.1410.1430.1360.14164,498,951.323,498,327,089.75
6/7/220.1450.1450.1350.141191,202,103.743,509,361,195.23
6/6/220.1440.150.1430.145200,734,237.773,615,345,858.79
6/5/220.1430.1470.1420.144160,459,187.233,584,640,532.59
6/4/220.1470.1470.1410.143206,373,182.173,578,687,466.13
6/3/220.1430.150.140.147282,916,043.573,655,164,803.07
6/2/220.1370.1440.1360.143210,752,098.633,569,824,429.99
6/1/220.150.1510.1340.137249,828,012.293,416,904,671.42
5/31/220.1430.1530.1420.15361,759,576.673,743,701,988.12
5/30/220.1310.1430.1310.143253,152,236.43,568,042,537.86
5/29/220.1230.1310.1220.131214,128,336.173,254,456,317.57
5/28/220.120.1220.120.121181,519,338.713,013,799,545.3
5/27/220.1250.1250.1190.12195,310,090.52,993,879,532.14
5/26/220.1320.1340.1220.125207,611,285.823,106,566,199.79
5/25/220.1330.1340.1290.132164,368,908.573,286,491,723.68
5/24/220.1290.1330.1250.133158,294,274.483,303,449,711.34
5/23/220.1360.1380.1290.129171,784,456.833,206,576,907.29
5/22/220.1310.1360.130.136156,845,452.83,371,165,559.03
5/21/220.1270.1310.1250.131148,214,985.383,245,199,082.4
5/20/220.1310.1340.1250.127175,032,524.013,153,512,693.87
5/19/220.1290.1330.1240.131180,731,277.723,240,398,542.83
5/18/220.1420.1430.1290.129175,200,042.083,196,146,910.13
5/17/220.1360.1420.1350.142192,271,551.773,515,131,786.66
5/16/220.1450.1450.1340.136198,693,579.923,368,038,841.16
5/15/220.1380.1450.1350.145191,580,719.863,594,149,730.35
5/14/220.1320.140.1280.138237,326,847.353,435,152,132.83
5/13/220.1210.1390.120.132265,923,419.23,273,215,807.77
5/12/220.1260.130.1070.121560,231,472.72,999,114,871.18
5/11/220.1480.150.1190.126666,385,581.173,113,024,669.68
5/10/220.1420.1560.1380.148538,883,641.23,681,994,511.6
5/9/220.1620.1650.1410.143414,553,908.233,545,432,916.39
5/8/220.1680.1680.1610.162235,290,036.54,010,743,755.12
5/7/220.1710.1720.1660.168232,274,824.264,157,419,651.21
5/6/220.1710.1730.1660.171265,368,272.324,247,711,432.74
5/5/220.1850.1870.1680.171289,549,066.144,245,414,748.97
5/4/220.1720.1850.1720.185277,227,613.774,575,287,388.82
5/3/220.1740.1770.1710.172203,067,844.544,266,310,667.15
5/2/220.1760.1780.1720.174218,925,394.574,303,696,801.81
5/1/220.1690.1760.1690.176212,244,204.154,361,953,969.29
4/30/220.1780.1810.1690.169228,819,322.454,198,092,385.78
4/29/220.1860.1870.1770.178240,601,532.454,409,784,672.08
4/28/220.1840.1880.1830.186250,839,455.54,600,490,248.05
4/27/220.180.1870.180.184258,619,857.744,569,556,832.78
4/26/220.1920.1920.1790.18299,404,226.254,469,743,047.28
4/25/220.190.1930.1790.192326,748,689.084,762,366,391.23
4/24/220.1920.1940.190.19200,008,876.44,707,873,629.41
4/23/220.1960.1970.1920.192196,016,144.624,759,782,879.23
4/22/220.1960.1980.1940.196300,555,725.894,849,602,609.08
4/21/220.20.2040.1940.196578,702,264.44,869,159,493.75
4/20/220.2040.2060.20.2372,570,407.694,967,292,249.78
4/19/220.2050.2060.2010.204385,823,376.065,056,825,870.96
4/18/220.1970.2060.1910.205404,920,432.735,078,452,379.19
4/17/220.2060.2070.1970.197261,973,118.554,890,371,385.57
4/16/220.2040.2080.2030.206221,022,876.245,094,278,458.1
4/15/220.1940.2110.1930.204484,582,124.325,059,349,623.5
4/14/220.1970.1990.1920.194293,870,420.854,796,503,029.45
4/13/220.1930.1970.1910.197259,336,927.424,862,214,297.98
4/12/220.1870.1940.1860.193276,109,945.144,765,244,404.93
4/11/220.2020.2020.1860.187327,641,211.14,619,479,384.56
4/10/220.2050.2080.2020.202594,570,237.114,997,714,156.61
4/9/220.2020.2060.2010.205206,213,141.745,076,419,003.47
4/8/220.2130.2130.2010.202280,562,596.454,994,927,835.73
4/7/220.2030.2140.2020.213279,840,752.655,266,890,155.29
4/6/220.2250.2250.2030.203399,643,172.255,030,092,574.64
4/5/220.2320.2340.2250.225288,380,941.885,572,286,438.7
4/4/220.2370.2370.2280.232339,385,999.235,740,975,132.16
4/3/220.2330.2380.2310.237257,367,114.365,860,339,205.06
4/2/220.2330.2370.2320.233343,852,671.875,767,908,594.87