Stellar (XLM) historical data and Live price

stellar

Stellar

XLM
$ 0.275455 + 7.263 % 0.00000692 BTC
MARKET CAP
6.435 B
24H VOLUME
621.43 M
CIRC.SUPPLY
23.36 B
MAX SUPPLY
50.002 B
Rank19
1H 0.14 %
24H 7.26 %
7D 27.33 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/210.2670.2680.2540.262348,760,885.926,110,295,221.24
7/24/210.2690.2720.2610.268464,576,174.266,249,064,518.79
7/23/210.2640.2770.2490.269833,096,764.196,290,456,938.67
7/22/210.2280.2680.2240.264967,644,367.486,153,685,299.57
7/21/210.2120.230.2070.228409,219,916.35,310,164,395.67
7/20/210.2120.2160.1990.212400,269,220.384,950,263,424.23
7/19/210.230.2320.2120.212306,686,285.024,927,080,428.97
7/18/210.2330.2410.2280.231327,137,781.585,374,668,430.58
7/17/210.2350.2380.2290.233427,315,627.625,427,399,295.42
7/16/210.2410.2580.2340.236734,377,356.635,507,080,356.15
7/15/210.240.2440.2270.241372,008,307.55,613,287,574.09
7/14/210.2330.2450.220.24416,234,872.045,593,094,126.52
7/13/210.2390.2430.2280.233310,476,443.175,416,052,458.21
7/12/210.2460.2520.2370.239303,323,692.85,567,641,880.7
7/11/210.2450.2480.2410.246272,218,462.145,728,285,721.68
7/10/210.2460.2530.2390.245305,321,824.685,708,716,869.85
7/9/210.2430.250.2330.246413,022,585.845,720,023,557.67
7/8/210.2570.2580.240.243398,257,784.815,660,086,580.2
7/7/210.2610.2660.2560.257341,283,702.295,974,428,291.86
7/6/210.2540.2680.2540.26360,426,095.386,049,985,280.38
7/5/210.2680.2680.2520.254335,924,211.035,910,264,137.07
7/4/210.2640.2720.2590.268337,619,568.86,227,819,332.12
7/3/210.2630.270.260.264331,006,888.26,139,463,606.92
7/2/210.2690.2730.2530.263348,779,260.126,118,630,628.39
7/1/210.2830.2830.260.27371,285,152.66,265,386,510.51
6/30/210.2830.2860.2670.283437,817,9346,567,139,393.4
6/29/210.2640.2930.2630.281529,269,669.076,517,012,091.89
6/28/210.2590.2690.2560.264410,516,522.486,115,303,526.95
6/27/210.2490.2590.240.259430,864,933.925,999,612,086.91
6/26/210.2420.2490.2290.249435,631,053.855,782,997,062.26
6/25/210.2690.2740.2410.243459,649,223.925,627,232,442.27
6/24/210.2560.2730.2440.268495,390,034.566,209,316,536.45
6/23/210.2350.7040.2250.256617,417,520.785,930,342,718.73
6/22/210.2360.2590.20.235883,152,929.155,440,862,391.67
6/21/210.2970.3020.2360.237646,879,152.265,483,595,995.66
6/20/210.290.2990.2710.298468,555,356.676,896,122,157.45
6/19/210.2980.3070.290.291375,747,047.976,737,833,271.55
6/18/210.3180.3190.2860.298507,029,821.356,896,712,124.17
6/17/210.3180.330.3110.318697,753,372.097,351,243,014.23
6/16/210.3340.3420.3160.317814,399,660.097,346,889,069.43
6/15/210.3430.3510.3310.334826,925,315.937,730,414,798.1
6/14/210.3450.3490.3280.343861,619,464.767,943,633,398.72
6/13/210.3280.3480.3120.345783,830,045.187,975,828,641.13
6/12/210.3190.3440.30.328848,257,044.567,595,630,611.06
6/11/210.3390.3430.3150.319748,666,312.117,372,678,208.15
6/10/210.3660.3670.3320.339822,163,706.67,848,680,681.6
6/9/210.350.3650.3250.364914,569,104.878,421,597,029.02
6/7/210.3810.3920.3440.346668,258,023.468,011,048,759.05
6/6/210.3750.3890.3720.381630,132,228.828,817,021,792.17
6/5/210.3850.4060.3660.375872,412,180.548,681,137,562.47
6/4/210.4260.4260.3710.385978,141,223.798,904,524,242
6/3/210.4190.4340.4130.425809,908,090.539,837,456,269.6
6/2/210.4190.4350.4060.419991,387,652.399,685,758,151.09
6/1/210.4030.4480.3850.4181,518,957,700.699,655,686,712.09
5/31/210.3750.410.3660.4031,054,749,321.59,324,252,881.5
5/30/210.3670.3990.3480.376887,569,756.628,683,546,919.96
5/29/210.3990.4090.3450.3671,377,823,082.688,486,376,548.1
5/28/210.420.4260.3650.3991,567,740,989.159,217,587,112.02
5/27/210.4450.4470.4120.4191,382,884,710.379,672,354,756.36
5/26/210.430.4710.4220.4451,739,319,175.0710,279,495,203.94
5/25/210.440.4590.4090.4291,995,356,889.529,912,848,679.6
5/24/210.3650.4480.3610.442,433,154,243.9710,163,118,128.11
5/23/210.390.4020.2760.3682,168,248,423.278,499,029,822.03
5/22/210.420.4220.3680.391,654,933,818.219,010,825,006.49
5/21/210.4960.5110.3730.4192,137,903,903.259,690,221,262.83
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