- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Stellar (XLM) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/12/20 | 0.101 | 0.104 | 0.097 | 0.102 | 223,009,012.493 | 2,098,483,146.148 |
| 8/11/20 | 0.106 | 0.108 | 0.098 | 0.101 | 531,368,378.788 | 2,072,856,903.068 |
| 8/10/20 | 0.105 | 0.107 | 0.104 | 0.106 | 235,437,879.787 | 2,176,525,073.808 |
| 8/9/20 | 0.103 | 0.107 | 0.103 | 0.105 | 219,371,825.863 | 2,157,887,345.65 |
| 8/8/20 | 0.103 | 0.104 | 0.102 | 0.103 | 179,081,363.469 | 2,113,295,929.336 |
| 8/7/20 | 0.106 | 0.108 | 0.1 | 0.103 | 425,365,420.236 | 2,116,596,098.606 |
| 8/6/20 | 0.108 | 0.108 | 0.106 | 0.106 | 217,021,091.419 | 2,185,304,199.064 |
| 8/5/20 | 0.11 | 0.111 | 0.107 | 0.108 | 236,900,060.393 | 2,214,458,338.536 |
| 8/4/20 | 0.105 | 0.111 | 0.105 | 0.11 | 322,228,935.58 | 2,255,913,581.24 |
| 8/3/20 | 0.103 | 0.108 | 0.102 | 0.105 | 307,978,252.37 | 2,153,416,691.267 |
| 8/2/20 | 0.107 | 0.115 | 0.099 | 0.103 | 499,258,062.092 | 2,101,488,479.525 |
| 8/1/20 | 0.097 | 0.108 | 0.097 | 0.107 | 400,852,491.45 | 2,192,580,350.888 |
| 7/31/20 | 0.097 | 0.097 | 0.095 | 0.097 | 176,835,285.671 | 1,985,953,070.083 |
| 7/30/20 | 0.095 | 0.097 | 0.095 | 0.097 | 180,339,488.427 | 1,979,657,350.849 |
| 7/29/20 | 0.097 | 0.099 | 0.095 | 0.095 | 241,946,097.77 | 1,952,072,761.122 |
| 7/28/20 | 0.095 | 0.098 | 0.094 | 0.097 | 298,863,221.823 | 1,986,337,196.255 |
| 7/27/20 | 0.099 | 0.1 | 0.09 | 0.095 | 347,516,202.336 | 1,935,600,557.054 |
| 7/26/20 | 0.1 | 0.105 | 0.097 | 0.099 | 328,857,054.918 | 2,020,075,131.151 |
| 7/25/20 | 0.096 | 0.101 | 0.095 | 0.1 | 237,008,046.501 | 2,049,666,488.515 |
| 7/24/20 | 0.098 | 0.098 | 0.095 | 0.096 | 221,044,089.354 | 1,955,223,758.352 |
| 7/23/20 | 0.097 | 0.101 | 0.097 | 0.098 | 259,146,414.365 | 1,999,403,436.894 |
| 7/22/20 | 0.096 | 0.097 | 0.094 | 0.097 | 188,477,645.947 | 1,988,120,719.353 |
| 7/21/20 | 0.095 | 0.098 | 0.094 | 0.096 | 222,225,814.827 | 1,967,290,357.824 |
| 7/20/20 | 0.1 | 0.101 | 0.094 | 0.095 | 238,907,305.749 | 1,935,415,415.121 |
| 7/19/20 | 0.101 | 0.102 | 0.097 | 0.1 | 215,208,318.183 | 2,041,663,079.258 |
| 7/18/20 | 0.104 | 0.104 | 0.099 | 0.101 | 266,646,099.559 | 2,058,296,014.648 |
| 7/17/20 | 0.101 | 0.107 | 0.1 | 0.104 | 505,735,317.507 | 2,124,279,106.746 |
| 7/16/20 | 0.094 | 0.103 | 0.089 | 0.101 | 505,630,696.101 | 2,056,482,297.268 |
| 7/15/20 | 0.092 | 0.096 | 0.088 | 0.094 | 391,047,540.325 | 1,920,873,469.592 |
| 7/14/20 | 0.09 | 0.092 | 0.086 | 0.092 | 305,049,007.603 | 1,885,322,031.544 |
| 7/13/20 | 0.095 | 0.097 | 0.088 | 0.09 | 389,748,251.789 | 1,847,684,726.126 |
| 7/12/20 | 0.094 | 0.097 | 0.091 | 0.095 | 382,865,013.702 | 1,942,383,395.395 |
| 7/11/20 | 0.089 | 0.1 | 0.089 | 0.094 | 604,044,703.473 | 1,928,675,627.834 |
| 7/10/20 | 0.091 | 0.091 | 0.083 | 0.089 | 529,828,869.851 | 1,817,890,098.91 |
| 7/9/20 | 0.085 | 0.097 | 0.083 | 0.091 | 845,893,278.431 | 1,851,907,963.261 |
| 7/8/20 | 0.073 | 0.085 | 0.073 | 0.085 | 471,290,003.31 | 1,735,983,791.096 |
| 7/7/20 | 0.072 | 0.074 | 0.07 | 0.073 | 257,005,979.54 | 1,494,137,820.102 |
| 7/6/20 | 0.067 | 0.072 | 0.067 | 0.072 | 279,337,235.476 | 1,464,609,016.458 |
| 7/5/20 | 0.068 | 0.068 | 0.066 | 0.067 | 202,429,384.97 | 1,369,104,858.057 |
| 7/4/20 | 0.067 | 0.068 | 0.067 | 0.068 | 218,498,800.287 | 1,383,175,868.4 |
| 7/3/20 | 0.068 | 0.068 | 0.067 | 0.067 | 204,165,763.888 | 1,370,571,609.361 |
| 7/2/20 | 0.069 | 0.071 | 0.067 | 0.068 | 290,632,980.686 | 1,394,165,169.01 |
| 7/1/20 | 0.067 | 0.07 | 0.066 | 0.068 | 316,808,164.295 | 1,395,526,475.231 |
| 6/30/20 | 0.065 | 0.068 | 0.064 | 0.067 | 289,552,122.759 | 1,366,048,831.992 |
| 6/29/20 | 0.064 | 0.065 | 0.063 | 0.065 | 291,925,173.002 | 1,329,303,255.603 |
| 6/28/20 | 0.063 | 0.065 | 0.062 | 0.064 | 220,022,782.242 | 1,311,264,186.446 |
| 6/27/20 | 0.067 | 0.067 | 0.061 | 0.063 | 283,951,205.156 | 1,287,031,296.421 |
| 6/26/20 | 0.068 | 0.069 | 0.067 | 0.067 | 314,879,212.827 | 1,366,632,575.516 |
| 6/25/20 | 0.069 | 0.071 | 0.066 | 0.068 | 331,356,547.306 | 1,381,051,161.721 |
| 6/24/20 | 0.071 | 0.073 | 0.069 | 0.069 | 372,491,014.87 | 1,408,369,586.88 |
| 6/23/20 | 0.072 | 0.072 | 0.07 | 0.071 | 377,047,280.992 | 1,449,814,788.818 |
| 6/22/20 | 0.069 | 0.072 | 0.069 | 0.072 | 414,440,267.267 | 1,462,957,211.426 |
| 6/21/20 | 0.07 | 0.07 | 0.069 | 0.069 | 329,921,805.675 | 1,398,656,167.857 |
| 6/20/20 | 0.069 | 0.07 | 0.069 | 0.07 | 373,213,605.05 | 1,422,347,086.77 |
| 6/19/20 | 0.071 | 0.071 | 0.069 | 0.069 | 409,199,951.874 | 1,409,123,910.134 |
| 6/18/20 | 0.072 | 0.072 | 0.07 | 0.071 | 396,472,624.383 | 1,443,001,131.405 |
| 6/17/20 | 0.071 | 0.074 | 0.07 | 0.072 | 460,635,041.162 | 1,461,552,415.376 |
| 6/16/20 | 0.071 | 0.072 | 0.07 | 0.071 | 422,477,438.438 | 1,448,273,933.582 |
| 6/15/20 | 0.071 | 0.072 | 0.066 | 0.071 | 475,868,940.433 | 1,445,343,910.822 |
| 6/14/20 | 0.074 | 0.074 | 0.071 | 0.071 | 389,719,568.221 | 1,450,664,397.533 |
| 6/13/20 | 0.073 | 0.074 | 0.072 | 0.074 | 388,991,889.431 | 1,509,215,957.564 |
| 6/12/20 | 0.071 | 0.075 | 0.071 | 0.073 | 463,002,956.581 | 1,483,473,445.197 |
| 6/11/20 | 0.079 | 0.079 | 0.07 | 0.071 | 590,529,751.689 | 1,452,122,626.092 |
| 6/10/20 | 0.079 | 0.079 | 0.078 | 0.079 | 462,922,722.797 | 1,597,627,956.551 |
| 6/9/20 | 0.08 | 0.08 | 0.078 | 0.079 | 431,553,013.004 | 1,594,834,475.839 |
| 6/8/20 | 0.079 | 0.081 | 0.078 | 0.08 | 394,984,022.058 | 1,623,743,108.599 |
| 6/7/20 | 0.08 | 0.081 | 0.076 | 0.079 | 497,548,453.804 | 1,603,256,958.339 |
| 6/6/20 | 0.079 | 0.081 | 0.079 | 0.08 | 499,450,886.762 | 1,621,164,011.568 |
| 6/5/20 | 0.082 | 0.083 | 0.079 | 0.08 | 643,282,514.228 | 1,613,749,745.886 |
| 6/4/20 | 0.083 | 0.086 | 0.08 | 0.082 | 728,954,391.563 | 1,673,792,978.512 |
| 6/3/20 | 0.079 | 0.083 | 0.077 | 0.083 | 625,675,419.724 | 1,674,678,758.159 |
| 6/2/20 | 0.075 | 0.084 | 0.075 | 0.079 | 798,043,368.06 | 1,606,538,500.187 |
| 6/1/20 | 0.071 | 0.076 | 0.07 | 0.076 | 620,504,741.13 | 1,530,037,892.672 |
| 5/31/20 | 0.072 | 0.076 | 0.069 | 0.071 | 636,177,470.451 | 1,430,599,352.589 |
| 5/30/20 | 0.068 | 0.073 | 0.067 | 0.072 | 510,303,238.113 | 1,467,241,702.433 |
| 5/29/20 | 0.069 | 0.07 | 0.067 | 0.068 | 440,276,089.83 | 1,374,858,678.89 |
| 5/28/20 | 0.066 | 0.07 | 0.066 | 0.069 | 453,361,150.168 | 1,394,505,653.528 |
| 5/27/20 | 0.065 | 0.068 | 0.065 | 0.066 | 437,929,644.719 | 1,340,745,542.311 |
| 5/26/20 | 0.066 | 0.066 | 0.064 | 0.065 | 371,589,056.051 | 1,317,774,369.904 |
| 5/25/20 | 0.065 | 0.066 | 0.064 | 0.066 | 450,549,233.413 | 1,337,081,467.21 |
| 5/24/20 | 0.068 | 0.068 | 0.065 | 0.065 | 390,536,762.996 | 1,312,039,239.485 |
| 5/23/20 | 0.068 | 0.069 | 0.067 | 0.068 | 400,282,441.851 | 1,367,629,026.017 |
| 5/22/20 | 0.067 | 0.069 | 0.066 | 0.068 | 473,521,124.348 | 1,378,932,378.319 |
| 5/21/20 | 0.071 | 0.071 | 0.065 | 0.067 | 504,379,553.67 | 1,348,531,930.465 |
| 5/20/20 | 0.069 | 0.072 | 0.069 | 0.071 | 530,728,876.738 | 1,434,978,248.929 |
| 5/19/20 | 0.07 | 0.07 | 0.069 | 0.069 | 427,647,345 | 1,402,362,858.423 |
| 5/18/20 | 0.069 | 0.071 | 0.069 | 0.07 | 594,262,834.931 | 1,416,488,699.008 |
| 5/17/20 | 0.068 | 0.071 | 0.068 | 0.069 | 530,947,004.812 | 1,396,389,891.027 |
| 5/16/20 | 0.067 | 0.068 | 0.067 | 0.068 | 433,441,328.142 | 1,376,378,510.246 |
| 5/15/20 | 0.069 | 0.07 | 0.067 | 0.067 | 589,459,284.785 | 1,362,150,639.104 |
