Stellar XLM
$0,2205-0,01 (-2,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,22 | -2,18 % | $0,23 | $0,23 | $0,22 | 331,16M |
| 2026-09-30 | $0,23 | +1,76 % | $0,22 | $0,23 | $0,22 | 356,18M |
| 2026-09-29 | $0,22 | -4,28 % | $0,23 | $0,24 | $0,22 | 496,53M |
| 2026-09-28 | $0,23 | +7,51 % | $0,22 | $0,23 | $0,21 | 745,09M |
| 2026-09-27 | $0,22 | -0,21 % | $0,22 | $0,22 | $0,21 | 190,48M |
| 2026-09-26 | $0,22 | -1,65 % | $0,22 | $0,22 | $0,21 | 181,57M |
| 2026-09-25 | $0,22 | +1,70 % | $0,22 | $0,23 | $0,22 | 506,65M |
| 2026-09-24 | $0,22 | +7,12 % | $0,20 | $0,22 | $0,20 | 327,35M |
| 2026-09-23 | $0,20 | -6,46 % | $0,22 | $0,22 | $0,20 | 393,71M |
| 2026-09-22 | $0,22 | +0,43 % | $0,22 | $0,22 | $0,21 | 379,29M |
| 2026-09-21 | $0,22 | +9,05 % | $0,20 | $0,22 | $0,20 | 462,80M |
| 2026-09-20 | $0,20 | +0,56 % | $0,20 | $0,20 | $0,19 | 206,94M |
| 2026-09-19 | $0,20 | +1,63 % | $0,19 | $0,20 | $0,19 | 293,65M |
| 2026-09-18 | $0,19 | +5,23 % | $0,18 | $0,19 | $0,18 | 265,87M |
| 2026-09-17 | $0,18 | -0,05 % | $0,18 | $0,19 | $0,18 | 155,88M |
| 2026-09-16 | $0,18 | +4,24 % | $0,18 | $0,18 | $0,17 | 238,92M |
| 2026-09-15 | $0,18 | -7,88 % | $0,19 | $0,20 | $0,17 | 443,35M |
| 2026-09-14 | $0,19 | +7,93 % | $0,18 | $0,20 | $0,18 | 323,01M |
| 2026-09-13 | $0,18 | -1,64 % | $0,18 | $0,18 | $0,18 | 81,52M |
| 2026-09-12 | $0,18 | +1,04 % | $0,18 | $0,18 | $0,18 | 78,15M |
| 2026-09-11 | $0,18 | +2,00 % | $0,17 | $0,18 | $0,17 | 167,60M |
| 2026-09-10 | $0,17 | -3,54 % | $0,18 | $0,18 | $0,17 | 150,54M |
| 2026-09-09 | $0,18 | -3,50 % | $0,19 | $0,19 | $0,18 | 171,51M |
| 2026-09-08 | $0,19 | -3,09 % | $0,19 | $0,19 | $0,19 | 196,42M |
| 2026-09-07 | $0,19 | +3,75 % | $0,19 | $0,20 | $0,19 | 257,97M |
| 2026-09-06 | $0,19 | +1,44 % | $0,18 | $0,19 | $0,18 | 116,82M |
| 2026-09-05 | $0,18 | +2,55 % | $0,18 | $0,19 | $0,18 | 114,69M |
| 2026-09-04 | $0,18 | -2,62 % | $0,18 | $0,19 | $0,18 | 140,29M |
| 2026-09-03 | $0,18 | +5,21 % | $0,18 | $0,19 | $0,18 | 159,58M |
| 2026-09-02 | $0,18 | -0,32 % | $0,18 | $0,18 | $0,17 | 97,57M |
| 2026-09-01 | $0,18 | -0,82 % | $0,18 | $0,18 | $0,17 | 111,60M |
| 2026-08-31 | $0,18 | +1,33 % | $0,17 | $0,18 | $0,17 | 122,73M |
| 2026-08-30 | $0,17 | -2,67 % | $0,18 | $0,18 | $0,17 | 109,20M |
| 2026-08-29 | $0,18 | +0,13 % | $0,18 | $0,18 | $0,18 | 65,03M |
| 2026-08-28 | $0,18 | -4,27 % | $0,19 | $0,19 | $0,18 | 148,37M |
| 2026-08-27 | $0,19 | +1,06 % | $0,19 | $0,19 | $0,18 | 137,74M |
| 2026-08-26 | $0,19 | +1,72 % | $0,18 | $0,19 | $0,18 | 147,88M |
| 2026-08-25 | $0,18 | -5,72 % | $0,19 | $0,20 | $0,18 | 230,75M |
| 2026-08-24 | $0,19 | -3,11 % | $0,20 | $0,20 | $0,19 | 257,53M |
| 2026-08-23 | $0,20 | +1,94 % | $0,20 | $0,20 | $0,19 | 285,25M |
| 2026-08-22 | $0,20 | -2,99 % | $0,20 | $0,22 | $0,19 | 640,11M |
| 2026-08-21 | $0,20 | +11,24 % | $0,18 | $0,20 | $0,18 | 382,91M |
| 2026-08-20 | $0,18 | +6,68 % | $0,17 | $0,19 | $0,17 | 327,28M |
| 2026-08-19 | $0,17 | +9,93 % | $0,15 | $0,17 | $0,15 | 155,71M |
| 2026-08-18 | $0,15 | -1,96 % | $0,16 | $0,16 | $0,15 | 94,33M |
| 2026-08-17 | $0,16 | +1,03 % | $0,16 | $0,16 | $0,16 | 69,17M |
| 2026-08-16 | $0,16 | -1,05 % | $0,16 | $0,16 | $0,16 | 57,00M |
| 2026-08-15 | $0,16 | -0,01 % | $0,16 | $0,16 | $0,16 | 53,28M |
| 2026-08-14 | $0,16 | -0,88 % | $0,16 | $0,16 | $0,16 | 70,03M |
| 2026-08-13 | $0,16 | -0,01 % | $0,16 | $0,16 | $0,16 | 77,17M |
| 2026-08-12 | $0,16 | -1,58 % | $0,16 | $0,16 | $0,16 | 85,55M |
| 2026-08-11 | $0,16 | +0,35 % | $0,16 | $0,16 | $0,16 | 74,72M |
| 2026-08-10 | $0,16 | -0,53 % | $0,16 | $0,17 | $0,16 | 87,08M |
| 2026-08-09 | $0,16 | -1,37 % | $0,16 | $0,16 | $0,16 | 76,28M |
| 2026-08-08 | $0,16 | +1,96 % | $0,16 | $0,17 | $0,16 | 63,83M |
| 2026-08-07 | $0,16 | +0,04 % | $0,16 | $0,16 | $0,16 | 81,05M |
| 2026-08-06 | $0,16 | -2,09 % | $0,16 | $0,16 | $0,16 | 121,43M |
| 2026-08-05 | $0,16 | -2,38 % | $0,17 | $0,17 | $0,16 | 115,14M |
| 2026-08-04 | $0,17 | -1,47 % | $0,17 | $0,17 | $0,17 | 103,18M |
| 2026-08-03 | $0,17 | -1,62 % | $0,17 | $0,17 | $0,17 | 94,12M |
| 2026-08-02 | $0,17 | +1,84 % | $0,17 | $0,18 | $0,17 | 96,66M |
| 2026-08-01 | $0,17 | -0,67 % | $0,17 | $0,17 | $0,17 | 64,99M |
| 2026-07-31 | $0,17 | +0,06 % | $0,17 | $0,17 | $0,17 | 113,30M |
| 2026-07-30 | $0,17 | +0,04 % | $0,17 | $0,17 | $0,17 | 77,37M |
| 2026-07-29 | $0,17 | -1,12 % | $0,17 | $0,18 | $0,17 | 103,64M |
| 2026-07-28 | $0,17 | +1,18 % | $0,17 | $0,17 | $0,17 | 110,88M |
| 2026-07-27 | $0,17 | -5,80 % | $0,18 | $0,18 | $0,17 | 152,73M |
| 2026-07-26 | $0,18 | +2,38 % | $0,18 | $0,18 | $0,18 | 88,13M |
| 2026-07-25 | $0,18 | +0,16 % | $0,18 | $0,18 | $0,18 | 64,59M |
| 2026-07-24 | $0,18 | -2,46 % | $0,18 | $0,18 | $0,18 | 135,74M |
| 2026-07-23 | $0,18 | -2,67 % | $0,19 | $0,19 | $0,18 | 134,63M |
| 2026-07-22 | $0,19 | -2,42 % | $0,19 | $0,19 | $0,19 | 152,91M |
| 2026-07-21 | $0,19 | +1,86 % | $0,19 | $0,20 | $0,19 | 169,62M |
| 2026-07-20 | $0,19 | +0,22 % | $0,19 | $0,19 | $0,18 | 142,09M |
| 2026-07-19 | $0,19 | +0,14 % | $0,19 | $0,19 | $0,19 | 115,78M |
| 2026-07-18 | $0,19 | +1,17 % | $0,19 | $0,19 | $0,18 | 88,15M |
| 2026-07-17 | $0,19 | +0,26 % | $0,19 | $0,19 | $0,18 | 136,37M |
| 2026-07-16 | $0,19 | -1,73 % | $0,19 | $0,19 | $0,19 | 190,34M |
| 2026-07-15 | $0,19 | +2,05 % | $0,18 | $0,19 | $0,18 | 204,99M |
| 2026-07-14 | $0,18 | +2,20 % | $0,18 | $0,19 | $0,18 | 152,54M |
| 2026-07-13 | $0,18 | -3,16 % | $0,19 | $0,19 | $0,18 | 148,84M |
| 2026-07-12 | $0,19 | -0,21 % | $0,19 | $0,19 | $0,18 | 107,53M |
| 2026-07-11 | $0,19 | -1,96 % | $0,19 | $0,19 | $0,19 | 108,75M |
| 2026-07-10 | $0,19 | +2,32 % | $0,19 | $0,19 | $0,19 | 194,30M |
| 2026-07-09 | $0,19 | +2,91 % | $0,18 | $0,19 | $0,18 | 882,99M |
| 2026-07-08 | $0,18 | -3,97 % | $0,19 | $0,19 | $0,18 | 222,71M |
| 2026-07-07 | $0,19 | -5,71 % | $0,20 | $0,20 | $0,19 | 215,55M |
| 2026-07-06 | $0,20 | -1,43 % | $0,20 | $0,21 | $0,20 | 721,15M |
| 2026-07-05 | $0,20 | -1,91 % | $0,21 | $0,21 | $0,20 | 193,64M |
| 2026-07-04 | $0,21 | +1,36 % | $0,20 | $0,22 | $0,20 | 772,03M |