Stellar (XLM) historical data and Live price

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

XLM

USD

Rank16

1H -5.40 %

24H -6.39 %

7D -13.75 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/21	0.54	0.56	0.514	0.559	1,396,734,701.87	12,854,880,744.98
5/2/21	0.54	0.56	0.514	0.559	1,396,734,701.87	12,854,880,744.98
5/2/21	0.54	0.56	0.514	0.559	1,396,734,701.87	12,854,880,744.98
5/2/21	0.54	0.56	0.514	0.559	1,396,734,701.87	12,854,880,744.98
5/1/21	0.53	0.54	0.514	0.54	1,056,846,204.86	12,402,481,464.72
5/1/21	0.53	0.54	0.514	0.54	1,056,846,204.86	12,402,481,464.72
5/1/21	0.53	0.54	0.514	0.54	1,056,846,204.86	12,402,481,464.72
5/1/21	0.53	0.54	0.514	0.54	1,056,846,204.86	12,402,481,464.72
4/30/21	0.492	0.54	0.486	0.53	1,485,447,207.76	12,166,391,781.69
4/30/21	0.492	0.54	0.486	0.53	1,485,447,207.76	12,166,391,781.69
4/30/21	0.492	0.54	0.486	0.53	1,485,447,207.76	12,166,391,781.69
4/30/21	0.492	0.54	0.486	0.53	1,485,447,207.76	12,166,391,781.69
4/29/21	0.498	0.508	0.478	0.492	879,179,803.68	11,285,210,989
4/29/21	0.498	0.508	0.478	0.492	879,179,803.68	11,285,210,989
4/29/21	0.498	0.508	0.478	0.492	879,179,803.68	11,285,210,989
4/29/21	0.498	0.508	0.478	0.492	879,179,803.68	11,285,210,989
4/28/21	0.51	0.521	0.476	0.497	1,117,111,604.55	11,410,136,812.28
4/28/21	0.51	0.521	0.476	0.497	1,117,111,604.55	11,410,136,812.28
4/28/21	0.51	0.521	0.476	0.497	1,117,111,604.55	11,410,136,812.28
4/28/21	0.51	0.521	0.476	0.497	1,117,111,604.55	11,410,136,812.28
4/27/21	0.487	0.522	0.477	0.509	1,554,353,641.99	11,681,538,448.3
4/27/21	0.487	0.522	0.477	0.509	1,554,353,641.99	11,681,538,448.3
4/27/21	0.487	0.522	0.477	0.509	1,554,353,641.99	11,681,538,448.3
4/27/21	0.487	0.522	0.477	0.509	1,554,353,641.99	11,681,538,448.3
4/26/21	0.417	0.486	0.415	0.486	1,580,164,878.38	11,128,906,107.07
4/25/21	0.425	0.445	0.402	0.416	1,131,194,565.1	9,544,090,932.28
4/24/21	0.451	0.46	0.414	0.426	1,406,030,263.78	9,757,406,210.26
4/23/21	0.45	0.456	0.367	0.451	2,437,398,588.21	10,333,712,847.93
4/22/21	0.491	0.513	0.447	0.45	1,696,917,154.97	10,313,099,773.41
4/21/21	0.529	0.538	0.486	0.492	1,483,729,152.24	11,278,844,666.47
4/20/21	0.5	0.53	0.47	0.528	1,793,260,649.34	12,093,308,701.31
4/19/21	0.546	0.566	0.493	0.501	1,896,493,046.11	11,478,835,133.52
4/18/21	0.599	0.606	0.464	0.545	2,642,964,343.38	12,464,478,374.82
4/17/21	0.611	0.644	0.596	0.599	1,747,763,980.84	13,712,004,015.12
4/16/21	0.64	0.654	0.568	0.613	2,279,497,102.01	14,032,544,676.06
4/15/21	0.637	0.649	0.616	0.641	1,884,434,890.14	14,668,125,159.51
4/14/21	0.655	0.69	0.589	0.637	3,686,360,458.11	14,561,402,185.11
4/13/21	0.59	0.684	0.577	0.655	4,359,650,543.62	14,974,145,793.32
4/12/21	0.585	0.606	0.568	0.591	2,677,108,329.23	13,488,465,168
4/11/21	0.563	0.655	0.556	0.589	5,784,803,709.16	13,432,941,770.04
4/10/21	0.487	0.593	0.483	0.562	3,632,750,033.2	12,817,406,621.98
4/9/21	0.507	0.507	0.479	0.486	1,072,231,147.45	11,096,299,816.2
4/8/21	0.474	0.507	0.471	0.507	1,584,288,708.68	11,553,891,540.62
4/7/21	0.543	0.548	0.458	0.473	2,697,133,800.48	10,786,384,262.2
4/6/21	0.539	0.581	0.487	0.543	4,717,764,851.67	12,366,795,275.54
4/5/21	0.438	0.551	0.434	0.536	4,476,131,327.81	12,200,023,763.53
4/4/21	0.418	0.443	0.412	0.438	1,213,059,845.34	9,958,214,739.18
4/3/21	0.446	0.465	0.418	0.418	1,617,541,085.18	9,508,923,984.79
4/2/21	0.432	0.472	0.432	0.447	2,189,259,117.79	10,157,879,360.75
4/1/21	0.411	0.437	0.409	0.433	1,465,378,532.51	9,826,535,682.15
3/31/21	0.406	0.412	0.389	0.411	1,052,641,432.23	9,331,092,179.82
3/30/21	0.408	0.415	0.403	0.406	883,027,112.48	9,215,273,424.53
3/29/21	0.4	0.413	0.395	0.408	932,211,823.59	9,258,847,031.49
3/28/21	0.385	0.414	0.381	0.399	1,322,103,231.42	9,060,062,003.42
3/27/21	0.387	0.392	0.376	0.385	716,032,417.62	8,728,390,135.09
3/26/21	0.366	0.389	0.365	0.388	905,696,764.93	8,791,536,119.3
3/25/21	0.368	0.374	0.35	0.366	1,066,307,446.09	8,301,377,814.01
3/24/21	0.4	0.406	0.361	0.369	976,328,018.39	8,358,128,302.03
3/23/21	0.397	0.412	0.392	0.4	1,103,779,838.61	9,071,116,317.11
3/22/21	0.405	0.426	0.397	0.397	1,398,256,291.24	8,987,705,359.47
3/21/21	0.418	0.425	0.395	0.405	1,202,061,272.9	9,172,769,382.89
3/20/21	0.398	0.439	0.396	0.417	1,573,144,660.29	9,455,630,699.02
3/19/21	0.397	0.404	0.391	0.398	779,831,001.31	9,021,673,631.48
3/18/21	0.405	0.41	0.388	0.398	857,862,584	8,999,046,081.15
3/17/21	0.396	0.406	0.389	0.405	931,660,142.26	9,157,987,246.56
3/16/21	0.385	0.41	0.376	0.396	1,172,225,531.98	8,956,004,846.64
3/15/21	0.391	0.399	0.371	0.385	979,911,105.93	8,721,550,164.89
3/14/21	0.408	0.408	0.391	0.392	788,965,241.17	8,852,179,197.85
3/13/21	0.388	0.412	0.378	0.408	1,078,554,244.31	9,230,461,217.56
3/12/21	0.406	0.408	0.382	0.388	932,051,703.94	8,769,378,695.49
3/11/21	0.41	0.413	0.398	0.406	952,021,130.04	9,169,947,875.48
3/10/21	0.432	0.433	0.408	0.411	975,485,394.4	9,279,720,461.49
3/9/21	0.417	0.434	0.413	0.433	1,048,814,188.61	9,765,594,416.47
3/8/21	0.413	0.42	0.403	0.418	857,074,336.26	9,424,349,104.69
3/7/21	0.403	0.422	0.403	0.413	796,240,412.26	9,318,321,013.21
3/6/21	0.406	0.408	0.394	0.403	680,865,153.63	9,103,142,311.61
3/5/21	0.413	0.413	0.388	0.406	839,856,756	9,167,694,500.72
3/4/21	0.422	0.427	0.404	0.413	1,067,768,373.07	9,326,871,366.82
3/3/21	0.42	0.438	0.415	0.422	1,195,050,006.09	9,513,998,541.85
3/2/21	0.43	0.437	0.4	0.42	1,167,447,986.73	9,456,717,130.11
3/1/21	0.407	0.436	0.404	0.43	1,390,709,358.09	9,691,779,736.13
2/28/21	0.442	0.452	0.386	0.407	1,888,502,989.5	9,159,071,308.05
2/27/21	0.401	0.471	0.401	0.441	2,799,346,117.7	9,943,037,946.13
2/26/21	0.382	0.401	0.358	0.401	1,387,062,138.23	9,024,534,780.94
2/25/21	0.407	0.426	0.381	0.381	1,320,643,982.12	8,577,766,461.48
2/24/21	0.387	0.433	0.37	0.407	1,862,049,592.1	9,162,056,611.68
2/23/21	0.467	0.467	0.322	0.387	2,962,479,689.47	8,689,168,941.17
2/22/21	0.499	0.523	0.4	0.467	2,952,779,388.51	10,497,178,439.42
2/21/21	0.487	0.508	0.478	0.499	1,691,495,132.56	11,203,802,237.17
2/20/21	0.514	0.532	0.468	0.488	2,152,043,634.71	10,962,064,695.84

Similar Coins