Stellar (XLM) historical data and Live price

Stellar

XLM

$ 0.088135 -5.208 %

0.00000318 BTC

MARKET CAP
2.342 B

24H VOLUME
75.076 M

CIRC.SUPPLY
26.568 B

MAX SUPPLY
50.002 B

XLM

USD

Rank28

1H -0.85 %

24H -5.21 %

7D 2.46 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	0.091	0.094	0.09	0.093	89,012,764.42	2,458,927,818.75
3/22/23	0.097	0.097	0.089	0.091	138,765,125.5	2,414,304,906.37
3/21/23	0.087	0.099	0.086	0.097	209,527,484.07	2,564,317,141.69
3/20/23	0.088	0.09	0.086	0.087	75,753,302.58	2,293,156,708.2
3/19/23	0.086	0.089	0.086	0.088	73,532,359.69	2,329,643,431.15
3/18/23	0.088	0.089	0.085	0.086	70,470,052.2	2,268,219,656.33
3/17/23	0.085	0.088	0.084	0.088	75,763,681.83	2,334,006,167.98
3/16/23	0.084	0.085	0.084	0.085	55,790,622.87	2,244,327,114.85
3/15/23	0.088	0.089	0.083	0.084	82,785,899.24	2,220,947,454.49
3/14/23	0.085	0.09	0.084	0.088	112,204,719.3	2,341,202,020.85
3/13/23	0.083	0.085	0.081	0.085	91,063,377.25	2,242,066,575.84
3/12/23	0.079	0.083	0.079	0.083	70,929,098.57	2,196,476,171.24
3/11/23	0.078	0.08	0.076	0.079	72,247,390.06	2,099,404,082.85
3/10/23	0.077	0.079	0.075	0.078	68,859,084.14	2,066,601,684.24
3/9/23	0.082	0.082	0.077	0.077	67,133,528.44	2,038,334,978.27
3/8/23	0.083	0.084	0.081	0.082	79,690,107.47	2,162,858,465.3
3/7/23	0.084	0.084	0.082	0.083	55,842,842.75	2,189,545,063.29
3/6/23	0.083	0.084	0.082	0.084	40,799,663.37	2,207,125,487.35
3/5/23	0.084	0.084	0.083	0.083	35,262,802.05	2,187,183,387.45
3/4/23	0.086	0.086	0.082	0.084	38,283,168.61	2,209,686,222.59
3/3/23	0.087	0.088	0.083	0.086	73,070,518.88	2,262,867,702.57
3/2/23	0.088	0.088	0.086	0.087	46,858,867.91	2,311,341,655.92
3/1/23	0.087	0.088	0.087	0.088	48,844,691.77	2,328,200,845.1
2/28/23	0.088	0.088	0.086	0.087	52,625,408.11	2,299,785,289.78
2/27/23	0.089	0.089	0.087	0.088	55,434,131.9	2,335,186,308.99
2/26/23	0.088	0.089	0.087	0.089	39,743,915.67	2,348,815,859.8
2/25/23	0.089	0.09	0.087	0.088	52,848,594.18	2,325,432,061.14
2/24/23	0.091	0.092	0.088	0.089	71,973,562.95	2,353,728,581.06
2/23/23	0.092	0.093	0.091	0.091	59,519,121.23	2,403,124,014.19
2/22/23	0.095	0.095	0.091	0.092	83,783,595.66	2,441,259,408
2/21/23	0.094	0.098	0.094	0.095	129,504,218.94	2,503,184,285.34
2/20/23	0.091	0.095	0.089	0.094	86,473,798.46	2,490,668,404.47
2/19/23	0.092	0.093	0.09	0.091	71,468,381.89	2,387,797,806.18
2/18/23	0.091	0.093	0.09	0.092	77,919,523.75	2,428,069,627.16
2/17/23	0.087	0.091	0.086	0.091	65,603,934.25	2,389,571,351.42
2/16/23	0.09	0.091	0.087	0.087	86,773,946.71	2,283,540,217.33
2/15/23	0.086	0.09	0.085	0.09	74,014,673.47	2,374,186,990.05
2/14/23	0.085	0.086	0.083	0.086	54,486,776.16	2,262,039,709.79
2/13/23	0.085	0.086	0.082	0.085	69,528,828.64	2,241,138,489.01
2/12/23	0.086	0.087	0.085	0.085	41,728,132.42	2,239,967,604.74
2/11/23	0.086	0.087	0.085	0.086	34,026,037.74	2,271,784,220.29
2/10/23	0.086	0.087	0.085	0.086	50,834,849.55	2,256,166,617.99
2/9/23	0.091	0.091	0.085	0.086	90,603,464.52	2,252,941,315.07
2/8/23	0.092	0.093	0.09	0.091	70,159,610.88	2,396,046,933.65
2/7/23	0.089	0.092	0.089	0.092	64,731,385.13	2,423,221,105.24
2/6/23	0.091	0.092	0.089	0.089	48,047,786.83	2,339,499,948.36
2/5/23	0.093	0.094	0.09	0.091	57,939,189.87	2,394,585,315.12
2/4/23	0.093	0.094	0.092	0.093	43,999,884.56	2,448,443,884.99
2/3/23	0.092	0.093	0.092	0.093	54,056,017.17	2,442,555,842.79
2/2/23	0.092	0.095	0.091	0.092	73,101,972.67	2,410,253,185.31
2/1/23	0.091	0.092	0.088	0.092	70,731,136.69	2,426,143,736.94
1/31/23	0.09	0.091	0.089	0.091	57,213,806.38	2,385,109,878.03
1/30/23	0.094	0.095	0.089	0.09	69,768,802.4	2,363,092,802.94
1/29/23	0.093	0.094	0.092	0.094	54,571,771.74	2,481,236,789.38
1/28/23	0.093	0.094	0.092	0.093	47,094,050.39	2,437,097,426.82
1/27/23	0.092	0.093	0.09	0.093	55,775,721.29	2,430,579,359.53
1/26/23	0.092	0.093	0.091	0.092	61,754,311.07	2,415,829,883.63
1/25/23	0.091	0.094	0.089	0.092	71,658,729.86	2,428,291,841.92
1/24/23	0.094	0.096	0.09	0.091	80,298,217.75	2,376,311,997.31
1/23/23	0.091	0.095	0.091	0.094	92,698,305.32	2,480,603,871
1/22/23	0.09	0.093	0.09	0.091	78,358,378.07	2,388,430,167.29
1/21/23	0.089	0.093	0.088	0.09	96,407,620.88	2,371,357,287.64
1/20/23	0.084	0.089	0.083	0.089	70,760,039.22	2,332,017,236.13
1/19/23	0.083	0.085	0.082	0.084	50,986,508.83	2,213,209,014.38
1/18/23	0.086	0.089	0.082	0.083	80,965,057.14	2,165,069,339.08
1/17/23	0.088	0.088	0.086	0.086	57,706,348.56	2,264,936,914.84
1/16/23	0.088	0.09	0.086	0.088	73,559,155.95	2,300,021,260.37
1/15/23	0.087	0.088	0.085	0.088	72,040,392.6	2,307,522,034.29
1/14/23	0.085	0.09	0.085	0.087	113,102,803.28	2,287,488,823.91
1/13/23	0.082	0.085	0.081	0.085	78,033,541.93	2,216,307,158.37
1/12/23	0.082	0.082	0.079	0.082	77,734,140.2	2,137,594,402.64
1/11/23	0.08	0.082	0.078	0.081	87,202,663.08	2,129,900,935.97
1/10/23	0.079	0.08	0.078	0.08	56,806,126.69	2,080,637,403.42
1/9/23	0.077	0.081	0.077	0.079	74,040,999.48	2,078,217,702.17
1/8/23	0.076	0.077	0.075	0.077	40,492,639.87	2,016,906,754.58
1/7/23	0.075	0.076	0.075	0.076	33,268,080.46	1,977,416,208.74
1/6/23	0.073	0.075	0.072	0.075	46,645,562.96	1,961,315,688.86
1/5/23	0.074	0.074	0.073	0.073	44,495,591.37	1,904,597,453.86
1/4/23	0.074	0.074	0.073	0.074	55,137,728.2	1,929,590,978.64
1/3/23	0.074	0.074	0.073	0.074	41,886,098.9	1,924,630,781.38
1/2/23	0.073	0.074	0.071	0.074	59,178,366.94	1,926,297,105.72
1/1/23	0.071	0.073	0.071	0.073	34,017,235.62	1,893,577,776.71
12/31/22	0.072	0.072	0.071	0.071	32,982,438.87	1,857,625,608.43
12/30/22	0.072	0.072	0.071	0.072	53,942,461.97	1,888,841,942.18
12/29/22	0.072	0.073	0.071	0.072	81,160,229.45	1,880,733,772.71
12/28/22	0.074	0.074	0.072	0.072	62,353,994.15	1,874,126,584.26
12/27/22	0.075	0.075	0.074	0.074	41,785,693.91	1,935,674,402.25
12/26/22	0.074	0.075	0.074	0.075	32,654,991.95	1,963,220,714.51
12/25/22	0.074	0.075	0.073	0.074	27,720,363.66	1,928,352,970.45
12/24/22	0.075	0.076	0.074	0.074	26,403,141.05	1,942,257,217.51

Similar Coins