Stellar (XLM) historical data and Live price

stellar

Stellar

XLM
$ 0.109155 + 0.833 % 0.00000175 BTC
MARKET CAP
3.154 B
24H VOLUME
98.892 M
CIRC.SUPPLY
28.894 B
MAX SUPPLY
50.002 B
Rank31
1H 1.22 %
24H 0.83 %
7D -16.70 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/18/240.1080.1110.1050.11181,052,153.673,192,809,547.3
4/17/240.110.110.1050.10889,314,926.793,107,385,483.83
4/16/240.1080.110.1050.11106,422,101.943,165,164,530.62
4/15/240.1110.1140.1040.108135,893,830.513,107,936,906.88
4/14/240.1060.1110.1020.111239,005,617.753,198,569,484.45
4/13/240.1150.1150.0950.106331,911,442.043,051,953,399.54
4/12/240.130.1310.1070.115228,777,164.853,329,558,695.67
4/11/240.130.1310.1280.1367,600,788.053,759,450,971.52
4/10/240.1320.1320.1270.13103,040,258.833,742,687,755.15
4/9/240.1330.1370.1310.132127,975,883.773,814,339,018.33
4/8/240.1290.1340.1280.13399,555,660.163,847,338,691.04
4/7/240.1290.130.1280.12955,691,798.863,730,844,365.99
4/6/240.1280.130.1270.12952,171,448.133,728,043,703.48
4/5/240.1290.130.1240.12891,632,138.683,678,713,080.67
4/4/240.1260.1320.1240.129114,400,076.643,715,119,970.66
4/3/240.1290.1310.1240.126121,845,636.053,645,911,105.03
4/2/240.1360.1360.1270.129137,807,361.973,710,988,877.61
4/1/240.1410.1430.1320.136147,975,756.233,911,448,840.19
3/31/240.1390.1410.1390.14167,648,386.774,066,023,249.08
3/30/240.1430.1430.1380.13991,989,524.544,012,959,227.34
3/29/240.1380.1460.1370.143200,801,694.784,116,321,479.92
3/28/240.1340.1390.1330.138112,205,020.123,977,536,648.98
3/27/240.1380.140.1320.134128,181,862.533,845,795,980.03
3/26/240.1370.140.1360.138121,040,180.893,971,501,837.4
3/25/240.1350.1390.1340.137116,681,609.373,927,203,674.52
3/24/240.1330.1350.1320.13581,373,817.873,879,008,091.43
3/23/240.1280.1360.1280.13388,250,145.653,816,941,968.41
3/22/240.1330.1340.1260.128123,072,896.953,679,789,036.9
3/21/240.1310.1350.1280.133146,681,501.083,823,467,279.7
3/20/240.1210.1310.1180.131178,905,718.133,756,898,511.49
3/19/240.1350.1350.1190.121274,266,806.983,465,582,035.43
3/18/240.1320.1370.1250.135187,395,711.943,880,067,716.93
3/17/240.1290.1330.1250.132131,504,690.113,789,417,477.59
3/16/240.1370.1430.1270.129193,693,393.893,706,742,207
3/15/240.1450.1450.1290.137269,079,451.183,923,119,671.26
3/14/240.1510.1520.1390.145266,590,269.844,142,831,485.99
3/13/240.1490.1540.1470.151171,661,664.514,323,520,496.87
3/12/240.1570.1590.1440.149259,162,027.324,280,519,327.39
3/11/240.140.1620.1360.157535,232,757.874,495,326,547.16
3/10/240.1430.1450.1370.14151,697,353.944,003,758,145.94
3/9/240.1420.1440.1410.143139,036,384.034,080,555,552.19
3/8/240.1420.1460.1370.142248,822,462.14,064,558,383.92
3/7/240.1380.1430.1380.142229,646,365.774,067,912,006.7
3/6/240.1320.1380.1280.138324,526,992.33,951,941,936.93
3/5/240.1460.1530.120.132617,142,4133,785,306,279.12
3/4/240.1360.1580.1340.146440,411,879.674,169,543,160.33
3/3/240.1380.140.1310.136188,228,753.473,870,667,725.18
3/2/240.1270.1380.1270.138264,655,699.713,948,211,777.58
3/1/240.1220.1270.1220.127129,425,514.73,628,571,320.61
2/29/240.1210.1280.1190.122221,870,194.583,474,714,425.7
2/28/240.1230.1250.1160.121202,345,038.863,450,202,091.72
2/27/240.1180.1230.1170.123146,219,811.823,502,734,434.5
2/26/240.1160.1180.1140.11886,168,634.263,358,896,455.45
2/25/240.1160.1170.1160.11663,244,380.283,315,475,537.09
2/24/240.1150.1170.1140.11662,766,877.353,313,762,764.01
2/23/240.1150.1160.1130.11582,800,114.363,268,627,236.93
2/22/240.1140.1170.1130.11581,531,312.863,279,932,436.81
2/21/240.1180.1180.1110.11494,857,877.883,253,922,167.09
2/20/240.1180.1210.1150.118139,532,671.623,349,147,032.61
2/19/240.1160.1190.1160.11878,810,665.263,370,808,178.34
2/18/240.1140.1170.1140.11661,786,919.073,296,339,146.47
2/17/240.1160.1160.1120.11461,441,535.893,248,761,548.35
2/16/240.1170.1180.1140.11683,446,159.833,285,173,484.72
2/15/240.1140.1170.1140.117114,694,336.923,317,994,309.49
2/14/240.1110.1150.110.11480,938,473.693,251,734,149.15
2/13/240.1130.1140.110.11185,317,789.773,153,754,493.92
2/12/240.1110.1130.110.11374,982,567.143,215,212,278.68
2/11/240.1120.1130.1110.11158,720,085.113,156,313,239.74
2/10/240.1120.1130.1110.11252,655,700.443,170,058,028.41
2/9/240.110.1120.110.11268,410,577.923,181,345,143.52
2/8/240.1090.110.1090.1162,567,423.493,119,885,872.35
2/7/240.1080.1090.1070.10961,152,792.553,095,892,183.13
2/6/240.1080.1090.1080.10858,910,177.843,069,001,164.01
2/5/240.1090.110.1080.10853,425,185.13,076,256,805.7
2/4/240.1110.1110.1090.10943,423,966.133,105,483,827.27
2/3/240.110.1120.1090.11164,327,566.273,153,133,078.74
2/2/240.110.1110.1090.1159,801,500.93,133,715,472.08
2/1/240.110.1110.1080.1163,804,070.383,118,430,253.55
1/31/240.1130.1140.1090.1179,261,403.613,119,069,609.79
1/30/240.1160.1170.1130.11370,296,597.693,198,674,938.8
1/29/240.1140.1160.1130.11659,572,759.683,303,583,912.55
1/28/240.1160.1170.1130.11458,099,831.223,230,728,669.17
1/27/240.1160.1170.1150.11647,430,816.733,301,633,777.92
1/26/240.1120.1160.1120.11668,168,496.23,288,522,106.66
1/25/240.1130.1130.1110.11261,402,386.173,172,430,406.51
1/24/240.1120.1130.1110.11372,231,594.713,197,281,973.51
1/23/240.1130.1140.1070.11285,309,560.633,166,285,943.44
1/22/240.1160.1160.1120.11376,399,602.483,193,584,697.97
1/21/240.1150.1170.1150.11650,234,233.463,277,954,277.65
1/20/240.1140.1150.1130.11553,832,147.143,273,902,810.37