Stellar XLM
$0.2232-0.00 (-0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.22 | -1.57% | $0.23 | $0.23 | $0.22 | 340.07M |
| 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 |