Stellar (XLM) historical data and Live price

stellar

Stellar

XLM
$ 0.101805 + 2.684 % 0.00000877 BTC
MARKET CAP
2.091 B
24H VOLUME
217.077 M
CIRC.SUPPLY
20.537 B
MAX SUPPLY
Rank14
1H 0.06 %
24H 2.68 %
7D -5.29 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.1010.1040.0970.102223,009,012.4932,098,483,146.148
8/11/200.1060.1080.0980.101531,368,378.7882,072,856,903.068
8/10/200.1050.1070.1040.106235,437,879.7872,176,525,073.808
8/9/200.1030.1070.1030.105219,371,825.8632,157,887,345.65
8/8/200.1030.1040.1020.103179,081,363.4692,113,295,929.336
8/7/200.1060.1080.10.103425,365,420.2362,116,596,098.606
8/6/200.1080.1080.1060.106217,021,091.4192,185,304,199.064
8/5/200.110.1110.1070.108236,900,060.3932,214,458,338.536
8/4/200.1050.1110.1050.11322,228,935.582,255,913,581.24
8/3/200.1030.1080.1020.105307,978,252.372,153,416,691.267
8/2/200.1070.1150.0990.103499,258,062.0922,101,488,479.525
8/1/200.0970.1080.0970.107400,852,491.452,192,580,350.888
7/31/200.0970.0970.0950.097176,835,285.6711,985,953,070.083
7/30/200.0950.0970.0950.097180,339,488.4271,979,657,350.849
7/29/200.0970.0990.0950.095241,946,097.771,952,072,761.122
7/28/200.0950.0980.0940.097298,863,221.8231,986,337,196.255
7/27/200.0990.10.090.095347,516,202.3361,935,600,557.054
7/26/200.10.1050.0970.099328,857,054.9182,020,075,131.151
7/25/200.0960.1010.0950.1237,008,046.5012,049,666,488.515
7/24/200.0980.0980.0950.096221,044,089.3541,955,223,758.352
7/23/200.0970.1010.0970.098259,146,414.3651,999,403,436.894
7/22/200.0960.0970.0940.097188,477,645.9471,988,120,719.353
7/21/200.0950.0980.0940.096222,225,814.8271,967,290,357.824
7/20/200.10.1010.0940.095238,907,305.7491,935,415,415.121
7/19/200.1010.1020.0970.1215,208,318.1832,041,663,079.258
7/18/200.1040.1040.0990.101266,646,099.5592,058,296,014.648
7/17/200.1010.1070.10.104505,735,317.5072,124,279,106.746
7/16/200.0940.1030.0890.101505,630,696.1012,056,482,297.268
7/15/200.0920.0960.0880.094391,047,540.3251,920,873,469.592
7/14/200.090.0920.0860.092305,049,007.6031,885,322,031.544
7/13/200.0950.0970.0880.09389,748,251.7891,847,684,726.126
7/12/200.0940.0970.0910.095382,865,013.7021,942,383,395.395
7/11/200.0890.10.0890.094604,044,703.4731,928,675,627.834
7/10/200.0910.0910.0830.089529,828,869.8511,817,890,098.91
7/9/200.0850.0970.0830.091845,893,278.4311,851,907,963.261
7/8/200.0730.0850.0730.085471,290,003.311,735,983,791.096
7/7/200.0720.0740.070.073257,005,979.541,494,137,820.102
7/6/200.0670.0720.0670.072279,337,235.4761,464,609,016.458
7/5/200.0680.0680.0660.067202,429,384.971,369,104,858.057
7/4/200.0670.0680.0670.068218,498,800.2871,383,175,868.4
7/3/200.0680.0680.0670.067204,165,763.8881,370,571,609.361
7/2/200.0690.0710.0670.068290,632,980.6861,394,165,169.01
7/1/200.0670.070.0660.068316,808,164.2951,395,526,475.231
6/30/200.0650.0680.0640.067289,552,122.7591,366,048,831.992
6/29/200.0640.0650.0630.065291,925,173.0021,329,303,255.603
6/28/200.0630.0650.0620.064220,022,782.2421,311,264,186.446
6/27/200.0670.0670.0610.063283,951,205.1561,287,031,296.421
6/26/200.0680.0690.0670.067314,879,212.8271,366,632,575.516
6/25/200.0690.0710.0660.068331,356,547.3061,381,051,161.721
6/24/200.0710.0730.0690.069372,491,014.871,408,369,586.88
6/23/200.0720.0720.070.071377,047,280.9921,449,814,788.818
6/22/200.0690.0720.0690.072414,440,267.2671,462,957,211.426
6/21/200.070.070.0690.069329,921,805.6751,398,656,167.857
6/20/200.0690.070.0690.07373,213,605.051,422,347,086.77
6/19/200.0710.0710.0690.069409,199,951.8741,409,123,910.134
6/18/200.0720.0720.070.071396,472,624.3831,443,001,131.405
6/17/200.0710.0740.070.072460,635,041.1621,461,552,415.376
6/16/200.0710.0720.070.071422,477,438.4381,448,273,933.582
6/15/200.0710.0720.0660.071475,868,940.4331,445,343,910.822
6/14/200.0740.0740.0710.071389,719,568.2211,450,664,397.533
6/13/200.0730.0740.0720.074388,991,889.4311,509,215,957.564
6/12/200.0710.0750.0710.073463,002,956.5811,483,473,445.197
6/11/200.0790.0790.070.071590,529,751.6891,452,122,626.092
6/10/200.0790.0790.0780.079462,922,722.7971,597,627,956.551
6/9/200.080.080.0780.079431,553,013.0041,594,834,475.839
6/8/200.0790.0810.0780.08394,984,022.0581,623,743,108.599
6/7/200.080.0810.0760.079497,548,453.8041,603,256,958.339
6/6/200.0790.0810.0790.08499,450,886.7621,621,164,011.568
6/5/200.0820.0830.0790.08643,282,514.2281,613,749,745.886
6/4/200.0830.0860.080.082728,954,391.5631,673,792,978.512
6/3/200.0790.0830.0770.083625,675,419.7241,674,678,758.159
6/2/200.0750.0840.0750.079798,043,368.061,606,538,500.187
6/1/200.0710.0760.070.076620,504,741.131,530,037,892.672
5/31/200.0720.0760.0690.071636,177,470.4511,430,599,352.589
5/30/200.0680.0730.0670.072510,303,238.1131,467,241,702.433
5/29/200.0690.070.0670.068440,276,089.831,374,858,678.89
5/28/200.0660.070.0660.069453,361,150.1681,394,505,653.528
5/27/200.0650.0680.0650.066437,929,644.7191,340,745,542.311
5/26/200.0660.0660.0640.065371,589,056.0511,317,774,369.904
5/25/200.0650.0660.0640.066450,549,233.4131,337,081,467.21
5/24/200.0680.0680.0650.065390,536,762.9961,312,039,239.485
5/23/200.0680.0690.0670.068400,282,441.8511,367,629,026.017
5/22/200.0670.0690.0660.068473,521,124.3481,378,932,378.319
5/21/200.0710.0710.0650.067504,379,553.671,348,531,930.465
5/20/200.0690.0720.0690.071530,728,876.7381,434,978,248.929
5/19/200.070.070.0690.069427,647,3451,402,362,858.423
5/18/200.0690.0710.0690.07594,262,834.9311,416,488,699.008
5/17/200.0680.0710.0680.069530,947,004.8121,396,389,891.027
5/16/200.0670.0680.0670.068433,441,328.1421,376,378,510.246
5/15/200.0690.070.0670.067589,459,284.7851,362,150,639.104