Stellar (XLM) historical data and Live price

stellar

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
Rank28
1H -0.85 %
24H -5.21 %
7D 2.46 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/23/230.0910.0940.090.09389,012,764.422,458,927,818.75
3/22/230.0970.0970.0890.091138,765,125.52,414,304,906.37
3/21/230.0870.0990.0860.097209,527,484.072,564,317,141.69
3/20/230.0880.090.0860.08775,753,302.582,293,156,708.2
3/19/230.0860.0890.0860.08873,532,359.692,329,643,431.15
3/18/230.0880.0890.0850.08670,470,052.22,268,219,656.33
3/17/230.0850.0880.0840.08875,763,681.832,334,006,167.98
3/16/230.0840.0850.0840.08555,790,622.872,244,327,114.85
3/15/230.0880.0890.0830.08482,785,899.242,220,947,454.49
3/14/230.0850.090.0840.088112,204,719.32,341,202,020.85
3/13/230.0830.0850.0810.08591,063,377.252,242,066,575.84
3/12/230.0790.0830.0790.08370,929,098.572,196,476,171.24
3/11/230.0780.080.0760.07972,247,390.062,099,404,082.85
3/10/230.0770.0790.0750.07868,859,084.142,066,601,684.24
3/9/230.0820.0820.0770.07767,133,528.442,038,334,978.27
3/8/230.0830.0840.0810.08279,690,107.472,162,858,465.3
3/7/230.0840.0840.0820.08355,842,842.752,189,545,063.29
3/6/230.0830.0840.0820.08440,799,663.372,207,125,487.35
3/5/230.0840.0840.0830.08335,262,802.052,187,183,387.45
3/4/230.0860.0860.0820.08438,283,168.612,209,686,222.59
3/3/230.0870.0880.0830.08673,070,518.882,262,867,702.57
3/2/230.0880.0880.0860.08746,858,867.912,311,341,655.92
3/1/230.0870.0880.0870.08848,844,691.772,328,200,845.1
2/28/230.0880.0880.0860.08752,625,408.112,299,785,289.78
2/27/230.0890.0890.0870.08855,434,131.92,335,186,308.99
2/26/230.0880.0890.0870.08939,743,915.672,348,815,859.8
2/25/230.0890.090.0870.08852,848,594.182,325,432,061.14
2/24/230.0910.0920.0880.08971,973,562.952,353,728,581.06
2/23/230.0920.0930.0910.09159,519,121.232,403,124,014.19
2/22/230.0950.0950.0910.09283,783,595.662,441,259,408
2/21/230.0940.0980.0940.095129,504,218.942,503,184,285.34
2/20/230.0910.0950.0890.09486,473,798.462,490,668,404.47
2/19/230.0920.0930.090.09171,468,381.892,387,797,806.18
2/18/230.0910.0930.090.09277,919,523.752,428,069,627.16
2/17/230.0870.0910.0860.09165,603,934.252,389,571,351.42
2/16/230.090.0910.0870.08786,773,946.712,283,540,217.33
2/15/230.0860.090.0850.0974,014,673.472,374,186,990.05
2/14/230.0850.0860.0830.08654,486,776.162,262,039,709.79
2/13/230.0850.0860.0820.08569,528,828.642,241,138,489.01
2/12/230.0860.0870.0850.08541,728,132.422,239,967,604.74
2/11/230.0860.0870.0850.08634,026,037.742,271,784,220.29
2/10/230.0860.0870.0850.08650,834,849.552,256,166,617.99
2/9/230.0910.0910.0850.08690,603,464.522,252,941,315.07
2/8/230.0920.0930.090.09170,159,610.882,396,046,933.65
2/7/230.0890.0920.0890.09264,731,385.132,423,221,105.24
2/6/230.0910.0920.0890.08948,047,786.832,339,499,948.36
2/5/230.0930.0940.090.09157,939,189.872,394,585,315.12
2/4/230.0930.0940.0920.09343,999,884.562,448,443,884.99
2/3/230.0920.0930.0920.09354,056,017.172,442,555,842.79
2/2/230.0920.0950.0910.09273,101,972.672,410,253,185.31
2/1/230.0910.0920.0880.09270,731,136.692,426,143,736.94
1/31/230.090.0910.0890.09157,213,806.382,385,109,878.03
1/30/230.0940.0950.0890.0969,768,802.42,363,092,802.94
1/29/230.0930.0940.0920.09454,571,771.742,481,236,789.38
1/28/230.0930.0940.0920.09347,094,050.392,437,097,426.82
1/27/230.0920.0930.090.09355,775,721.292,430,579,359.53
1/26/230.0920.0930.0910.09261,754,311.072,415,829,883.63
1/25/230.0910.0940.0890.09271,658,729.862,428,291,841.92
1/24/230.0940.0960.090.09180,298,217.752,376,311,997.31
1/23/230.0910.0950.0910.09492,698,305.322,480,603,871
1/22/230.090.0930.090.09178,358,378.072,388,430,167.29
1/21/230.0890.0930.0880.0996,407,620.882,371,357,287.64
1/20/230.0840.0890.0830.08970,760,039.222,332,017,236.13
1/19/230.0830.0850.0820.08450,986,508.832,213,209,014.38
1/18/230.0860.0890.0820.08380,965,057.142,165,069,339.08
1/17/230.0880.0880.0860.08657,706,348.562,264,936,914.84
1/16/230.0880.090.0860.08873,559,155.952,300,021,260.37
1/15/230.0870.0880.0850.08872,040,392.62,307,522,034.29
1/14/230.0850.090.0850.087113,102,803.282,287,488,823.91
1/13/230.0820.0850.0810.08578,033,541.932,216,307,158.37
1/12/230.0820.0820.0790.08277,734,140.22,137,594,402.64
1/11/230.080.0820.0780.08187,202,663.082,129,900,935.97
1/10/230.0790.080.0780.0856,806,126.692,080,637,403.42
1/9/230.0770.0810.0770.07974,040,999.482,078,217,702.17
1/8/230.0760.0770.0750.07740,492,639.872,016,906,754.58
1/7/230.0750.0760.0750.07633,268,080.461,977,416,208.74
1/6/230.0730.0750.0720.07546,645,562.961,961,315,688.86
1/5/230.0740.0740.0730.07344,495,591.371,904,597,453.86
1/4/230.0740.0740.0730.07455,137,728.21,929,590,978.64
1/3/230.0740.0740.0730.07441,886,098.91,924,630,781.38
1/2/230.0730.0740.0710.07459,178,366.941,926,297,105.72
1/1/230.0710.0730.0710.07334,017,235.621,893,577,776.71
12/31/220.0720.0720.0710.07132,982,438.871,857,625,608.43
12/30/220.0720.0720.0710.07253,942,461.971,888,841,942.18
12/29/220.0720.0730.0710.07281,160,229.451,880,733,772.71
12/28/220.0740.0740.0720.07262,353,994.151,874,126,584.26
12/27/220.0750.0750.0740.07441,785,693.911,935,674,402.25
12/26/220.0740.0750.0740.07532,654,991.951,963,220,714.51
12/25/220.0740.0750.0730.07427,720,363.661,928,352,970.45
12/24/220.0750.0760.0740.07426,403,141.051,942,257,217.51