Stellar XLM
$0,2243-0,00 (-%1,19)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,22 | -%0,97 | $0,23 | $0,23 | $0,22 | 337,81M |
| 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 |