Stellar (XLM) historical data and Live price

stellar

Stellar

XLM
$ 0.405016 + 7.384 % 0.00000855 BTC
MARKET CAP
9.122 B
24H VOLUME
1.537 B
CIRC.SUPPLY
22.523 B
MAX SUPPLY
50.002 B
Rank11
1H -2.42 %
24H 7.38 %
7D -22.70 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/19/210.4980.5210.4860.5141,683,567,104.0811,537,019,583.75
2/18/210.4970.5150.4860.4981,663,443,587.111,170,637,269.8
2/17/210.4870.5080.4590.4971,859,433,187.9511,149,343,207.03
2/16/210.4930.5140.4730.4872,101,777,438.5710,913,786,309.07
2/15/210.5160.5370.4370.4943,202,896,143.4411,058,832,287.58
2/14/210.5610.5740.4990.5183,078,578,193.1511,593,719,034.93
2/13/210.5270.6010.5150.565,519,338,626.412,541,203,762.19
2/12/210.4530.5310.4410.5283,705,074,297.411,822,145,263.53
2/11/210.4120.4640.4120.4533,244,799,993.3910,130,547,529.45
2/10/210.3970.4390.3840.4123,501,396,593.979,222,071,530.38
2/9/210.3950.4010.3840.3971,818,075,316.948,871,810,121.18
2/8/210.3830.3990.3730.3962,542,466,582.368,840,584,789.94
2/7/210.3760.4170.3650.3835,026,694,577.758,561,005,916.78
2/6/210.3490.3920.3360.3762,538,410,913.678,400,870,220.84
2/5/210.3250.3570.3250.352,146,857,566.687,804,945,511.88
2/4/210.3420.3450.3140.3251,554,404,274.767,251,779,648.38
2/3/210.3370.3450.3290.3421,486,186,862.727,626,334,312.37
2/2/210.3220.3460.3170.3372,229,603,871.127,498,842,216.53
2/1/210.3060.3590.2950.3223,711,837,884.547,167,741,271.19
1/31/210.3250.3370.2970.3062,305,438,899.346,802,946,003.14
1/30/210.2940.3540.280.3253,891,286,886.657,229,409,865.2
1/29/210.3040.3670.2880.2955,357,767,875.666,557,536,274.52
1/28/210.2390.260.2340.255793,515,246.3745,643,734,371.394
1/27/210.2620.2620.2320.239669,146,235.5985,282,403,136.352
1/26/210.2620.2650.250.262670,565,995.3865,779,476,199.09
1/25/210.2710.2760.2610.262713,468,708.5035,792,995,006.46
1/24/210.270.2820.2640.272806,028,759.3396,000,202,935.164
1/23/210.270.2780.2640.27875,595,181.3185,960,403,156.7
1/22/210.2520.280.2290.2711,392,207,581.6115,976,891,252.731
1/21/210.2940.2950.2460.2531,083,947,046.3585,581,406,106.44
1/20/210.2990.3010.2770.2941,160,924,327.9386,503,855,794.644
1/19/210.3040.3170.2970.2991,530,976,794.3536,615,523,321.178
1/18/210.3030.3070.2950.3041,011,246,741.6316,708,461,687.412
1/17/210.2920.3180.2880.3041,884,116,937.0616,707,475,316.091
1/16/210.2850.310.2790.2921,576,551,020.966,452,338,613.079
1/15/210.3030.3110.2630.2851,546,747,797.1866,295,941,495.052
1/14/210.3040.3190.2880.3031,746,390,817.5366,686,565,092.53
1/13/210.2820.3080.2780.3041,932,760,185.9246,717,550,411.134
1/12/210.2720.3110.2570.2822,951,493,959.9696,220,555,219.632
1/11/210.2880.2880.2150.2722,510,439,297.1346,005,967,121.738
1/10/210.3120.3260.2670.2891,949,483,668.046,362,493,022.635
1/9/210.3030.330.2870.3122,262,748,352.1086,873,398,271.442
1/8/210.3160.330.2690.3033,650,270,361.5076,670,622,996.835
1/7/210.3430.4020.2970.3166,253,336,842.2556,948,367,857.897
1/6/210.1950.3830.1940.34110,408,578,426.5997,491,769,257.622
1/5/210.1650.210.1520.1952,558,465,428.7034,276,293,447.629
1/4/210.1370.1660.1310.1651,650,893,149.7323,621,839,340.116
1/3/210.1280.1390.1250.136694,141,229.0032,989,656,210.886
1/2/210.1320.1350.1280.128463,295,709.3092,801,127,005.362
1/1/210.1280.140.1270.132493,194,344.8342,901,669,479.134
12/31/200.1320.1320.1240.128484,196,978.0062,813,168,655.088
12/30/200.1390.1390.130.132555,793,351.262,889,641,250.301
12/29/200.1440.1490.1290.139762,785,955.9823,040,839,826.952
12/28/200.1450.1540.1420.144578,664,860.4683,162,631,384.87
12/27/200.1470.1550.1350.145758,476,186.1683,170,263,194.618
12/26/200.1530.1550.1450.147532,755,621.2223,215,622,814.21
12/25/200.1590.1670.1490.153864,019,522.173,336,777,846.033
12/24/200.1270.1650.1250.161,571,608,568.5223,490,572,261.992
12/23/200.1620.1620.1130.1261,192,456,989.5482,765,665,940.705
12/22/200.1660.170.1540.162661,299,925.1543,545,740,493.137
12/21/200.1770.180.1610.166509,445,346.3073,636,077,351.435
12/20/200.1820.1820.1760.177459,139,596.3693,864,704,195.27
12/19/200.1850.1880.180.182483,210,984.1283,970,801,615.346
12/18/200.1860.1890.1780.185822,786,726.7884,042,308,069.564
12/17/200.1910.2060.1810.1861,664,078,484.4924,059,027,361.741
12/16/200.1670.1920.160.1911,059,791,079.8994,174,146,997.851
12/15/200.170.1760.1650.167469,193,893.9663,629,660,433.398
12/14/200.1750.1780.1670.17522,592,210.0023,697,528,701.268
12/13/200.1590.1790.1560.175689,055,367.243,808,388,514.522
12/12/200.1510.1640.1510.159509,594,961.4983,462,031,614.999
12/11/200.1610.1640.1510.151608,768,064.473,292,780,696.982
12/10/200.1720.1770.1610.161770,957,773.4823,505,757,415.031
12/9/200.1530.1740.140.172935,284,782.8953,746,165,986.412
12/8/200.1680.1680.150.153432,945,451.5493,321,508,152.732
12/7/200.1760.1760.1660.168317,729,160.233,661,734,584.038
12/6/200.1720.180.1680.176410,343,063.2043,814,433,496.656
12/5/200.1630.1760.1610.172428,643,561.3343,729,468,793.549
12/4/200.1840.1880.1610.163575,389,418.943,536,073,795.261
12/3/200.1850.1890.180.184489,435,451.8544,000,537,942.97
12/2/200.1840.1880.1780.185588,076,706.4924,016,921,142.43
12/1/200.2020.2040.1780.184917,146,766.6534,000,801,881.005
11/30/200.1940.2050.190.2021,061,790,831.1864,383,702,574.297
11/29/200.20.2020.190.194987,586,583.2524,207,379,426.279