Stellar (XLM) historical data and Live price

stellar

Stellar

XLM
$ 0.614081 -6.385 % 0.00001494 BTC
MARKET CAP
14.212 B
24H VOLUME
2.615 B
CIRC.SUPPLY
23.144 B
MAX SUPPLY
50.002 B
Rank16
1H -5.40 %
24H -6.39 %
7D -13.75 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/210.540.560.5140.5591,396,734,701.8712,854,880,744.98
5/2/210.540.560.5140.5591,396,734,701.8712,854,880,744.98
5/2/210.540.560.5140.5591,396,734,701.8712,854,880,744.98
5/2/210.540.560.5140.5591,396,734,701.8712,854,880,744.98
5/1/210.530.540.5140.541,056,846,204.8612,402,481,464.72
5/1/210.530.540.5140.541,056,846,204.8612,402,481,464.72
5/1/210.530.540.5140.541,056,846,204.8612,402,481,464.72
5/1/210.530.540.5140.541,056,846,204.8612,402,481,464.72
4/30/210.4920.540.4860.531,485,447,207.7612,166,391,781.69
4/30/210.4920.540.4860.531,485,447,207.7612,166,391,781.69
4/30/210.4920.540.4860.531,485,447,207.7612,166,391,781.69
4/30/210.4920.540.4860.531,485,447,207.7612,166,391,781.69
4/29/210.4980.5080.4780.492879,179,803.6811,285,210,989
4/29/210.4980.5080.4780.492879,179,803.6811,285,210,989
4/29/210.4980.5080.4780.492879,179,803.6811,285,210,989
4/29/210.4980.5080.4780.492879,179,803.6811,285,210,989
4/28/210.510.5210.4760.4971,117,111,604.5511,410,136,812.28
4/28/210.510.5210.4760.4971,117,111,604.5511,410,136,812.28
4/28/210.510.5210.4760.4971,117,111,604.5511,410,136,812.28
4/28/210.510.5210.4760.4971,117,111,604.5511,410,136,812.28
4/27/210.4870.5220.4770.5091,554,353,641.9911,681,538,448.3
4/27/210.4870.5220.4770.5091,554,353,641.9911,681,538,448.3
4/27/210.4870.5220.4770.5091,554,353,641.9911,681,538,448.3
4/27/210.4870.5220.4770.5091,554,353,641.9911,681,538,448.3
4/26/210.4170.4860.4150.4861,580,164,878.3811,128,906,107.07
4/25/210.4250.4450.4020.4161,131,194,565.19,544,090,932.28
4/24/210.4510.460.4140.4261,406,030,263.789,757,406,210.26
4/23/210.450.4560.3670.4512,437,398,588.2110,333,712,847.93
4/22/210.4910.5130.4470.451,696,917,154.9710,313,099,773.41
4/21/210.5290.5380.4860.4921,483,729,152.2411,278,844,666.47
4/20/210.50.530.470.5281,793,260,649.3412,093,308,701.31
4/19/210.5460.5660.4930.5011,896,493,046.1111,478,835,133.52
4/18/210.5990.6060.4640.5452,642,964,343.3812,464,478,374.82
4/17/210.6110.6440.5960.5991,747,763,980.8413,712,004,015.12
4/16/210.640.6540.5680.6132,279,497,102.0114,032,544,676.06
4/15/210.6370.6490.6160.6411,884,434,890.1414,668,125,159.51
4/14/210.6550.690.5890.6373,686,360,458.1114,561,402,185.11
4/13/210.590.6840.5770.6554,359,650,543.6214,974,145,793.32
4/12/210.5850.6060.5680.5912,677,108,329.2313,488,465,168
4/11/210.5630.6550.5560.5895,784,803,709.1613,432,941,770.04
4/10/210.4870.5930.4830.5623,632,750,033.212,817,406,621.98
4/9/210.5070.5070.4790.4861,072,231,147.4511,096,299,816.2
4/8/210.4740.5070.4710.5071,584,288,708.6811,553,891,540.62
4/7/210.5430.5480.4580.4732,697,133,800.4810,786,384,262.2
4/6/210.5390.5810.4870.5434,717,764,851.6712,366,795,275.54
4/5/210.4380.5510.4340.5364,476,131,327.8112,200,023,763.53
4/4/210.4180.4430.4120.4381,213,059,845.349,958,214,739.18
4/3/210.4460.4650.4180.4181,617,541,085.189,508,923,984.79
4/2/210.4320.4720.4320.4472,189,259,117.7910,157,879,360.75
4/1/210.4110.4370.4090.4331,465,378,532.519,826,535,682.15
3/31/210.4060.4120.3890.4111,052,641,432.239,331,092,179.82
3/30/210.4080.4150.4030.406883,027,112.489,215,273,424.53
3/29/210.40.4130.3950.408932,211,823.599,258,847,031.49
3/28/210.3850.4140.3810.3991,322,103,231.429,060,062,003.42
3/27/210.3870.3920.3760.385716,032,417.628,728,390,135.09
3/26/210.3660.3890.3650.388905,696,764.938,791,536,119.3
3/25/210.3680.3740.350.3661,066,307,446.098,301,377,814.01
3/24/210.40.4060.3610.369976,328,018.398,358,128,302.03
3/23/210.3970.4120.3920.41,103,779,838.619,071,116,317.11
3/22/210.4050.4260.3970.3971,398,256,291.248,987,705,359.47
3/21/210.4180.4250.3950.4051,202,061,272.99,172,769,382.89
3/20/210.3980.4390.3960.4171,573,144,660.299,455,630,699.02
3/19/210.3970.4040.3910.398779,831,001.319,021,673,631.48
3/18/210.4050.410.3880.398857,862,5848,999,046,081.15
3/17/210.3960.4060.3890.405931,660,142.269,157,987,246.56
3/16/210.3850.410.3760.3961,172,225,531.988,956,004,846.64
3/15/210.3910.3990.3710.385979,911,105.938,721,550,164.89
3/14/210.4080.4080.3910.392788,965,241.178,852,179,197.85
3/13/210.3880.4120.3780.4081,078,554,244.319,230,461,217.56
3/12/210.4060.4080.3820.388932,051,703.948,769,378,695.49
3/11/210.410.4130.3980.406952,021,130.049,169,947,875.48
3/10/210.4320.4330.4080.411975,485,394.49,279,720,461.49
3/9/210.4170.4340.4130.4331,048,814,188.619,765,594,416.47
3/8/210.4130.420.4030.418857,074,336.269,424,349,104.69
3/7/210.4030.4220.4030.413796,240,412.269,318,321,013.21
3/6/210.4060.4080.3940.403680,865,153.639,103,142,311.61
3/5/210.4130.4130.3880.406839,856,7569,167,694,500.72
3/4/210.4220.4270.4040.4131,067,768,373.079,326,871,366.82
3/3/210.420.4380.4150.4221,195,050,006.099,513,998,541.85
3/2/210.430.4370.40.421,167,447,986.739,456,717,130.11
3/1/210.4070.4360.4040.431,390,709,358.099,691,779,736.13
2/28/210.4420.4520.3860.4071,888,502,989.59,159,071,308.05
2/27/210.4010.4710.4010.4412,799,346,117.79,943,037,946.13
2/26/210.3820.4010.3580.4011,387,062,138.239,024,534,780.94
2/25/210.4070.4260.3810.3811,320,643,982.128,577,766,461.48
2/24/210.3870.4330.370.4071,862,049,592.19,162,056,611.68
2/23/210.4670.4670.3220.3872,962,479,689.478,689,168,941.17
2/22/210.4990.5230.40.4672,952,779,388.5110,497,178,439.42
2/21/210.4870.5080.4780.4991,691,495,132.5611,203,802,237.17
2/20/210.5140.5320.4680.4882,152,043,634.7110,962,064,695.84