| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|
| Date |
|---|
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
Nov 21, 2019 | 0.065522 | 0.065701 | 0.061047 | 0.061683 | 251,644,441 | 1,237,034,117 |
Nov 20, 2019 | 0.065691 | 0.066320 | 0.064540 | 0.065502 | 219,882,275 | 1,313,627,943 |
Nov 19, 2019 | 0.068291 | 0.068679 | 0.064810 | 0.065751 | 287,651,893 | 1,318,630,467 |
Nov 18, 2019 | 0.072133 | 0.072261 | 0.066962 | 0.068304 | 245,433,022 | 1,369,817,366 |
Nov 17, 2019 | 0.071848 | 0.073095 | 0.071784 | 0.072137 | 197,097,974 | 1,446,685,558 |
Nov 16, 2019 | 0.072347 | 0.072805 | 0.071748 | 0.071906 | 173,395,847 | 1,442,049,711 |
Nov 15, 2019 | 0.074816 | 0.074972 | 0.071935 | 0.072335 | 222,062,024 | 1,450,653,587 |
Nov 14, 2019 | 0.076506 | 0.076611 | 0.074027 | 0.074740 | 217,039,030 | 1,498,902,353 |
Nov 13, 2019 | 0.077092 | 0.077628 | 0.076180 | 0.076576 | 240,329,082 | 1,535,722,377 |
Nov 12, 2019 | 0.079813 | 0.082018 | 0.075886 | 0.077072 | 359,731,187 | 1,545,652,295 |
Nov 11, 2019 | 0.078234 | 0.080633 | 0.076396 | 0.079809 | 290,695,867 | 1,600,544,208 |
Nov 10, 2019 | 0.072877 | 0.079768 | 0.072733 | 0.078228 | 343,258,930 | 1,568,851,587 |
Nov 09, 2019 | 0.071845 | 0.073439 | 0.071620 | 0.072812 | 187,035,481 | 1,460,226,718 |
Nov 08, 2019 | 0.075006 | 0.076303 | 0.070550 | 0.071888 | 271,749,982 | 1,441,694,136 |
Nov 07, 2019 | 0.078343 | 0.078494 | 0.074204 | 0.075014 | 332,631,177 | 1,504,398,663 |
Nov 06, 2019 | 0.082237 | 0.083190 | 0.077835 | 0.078435 | 352,059,614 | 1,573,003,648 |
Nov 05, 2019 | 0.076817 | 0.085214 | 0.076808 | 0.082164 | 762,923,850 | 1,647,781,065 |
Nov 04, 2019 | 0.069165 | 0.076390 | 0.067937 | 0.076390 | 347,400,349 | 1,531,981,226 |
Nov 03, 2019 | 0.071283 | 0.071871 | 0.068081 | 0.069091 | 310,422,869 | 1,385,608,526 |
Nov 02, 2019 | 0.069217 | 0.071289 | 0.069216 | 0.071264 | 287,438,284 | 1,429,192,254 |
Nov 01, 2019 | 0.065189 | 0.071221 | 0.064798 | 0.069231 | 412,594,573 | 1,388,418,168 |
Oct 31, 2019 | 0.064612 | 0.065444 | 0.062958 | 0.065215 | 279,328,071 | 1,307,869,766 |
Oct 30, 2019 | 0.066276 | 0.066611 | 0.063378 | 0.064568 | 271,281,036 | 1,294,901,834 |
Oct 29, 2019 | 0.064768 | 0.068255 | 0.064701 | 0.066185 | 279,077,969 | 1,327,327,934 |
Oct 28, 2019 | 0.064549 | 0.067163 | 0.064312 | 0.064778 | 325,857,618 | 1,298,131,301 |
Oct 27, 2019 | 0.062585 | 0.064588 | 0.061923 | 0.064513 | 287,822,040 | 1,292,824,227 |
Oct 26, 2019 | 0.063740 | 0.066609 | 0.062198 | 0.062557 | 347,428,869 | 1,253,637,953 |
Oct 25, 2019 | 0.060642 | 0.064598 | 0.060078 | 0.063761 | 302,338,874 | 1,277,752,865 |
Oct 24, 2019 | 0.060058 | 0.061739 | 0.059206 | 0.060612 | 235,695,883 | 1,214,643,198 |
Oct 23, 2019 | 0.062935 | 0.063606 | 0.058735 | 0.059984 | 257,731,071 | 1,201,815,663 |
Oct 22, 2019 | 0.064045 | 0.064512 | 0.062745 | 0.062811 | 191,351,126 | 1,258,466,973 |
The Stellar network is an open source, distributed, and community owned network used to facilitate cross-asset transfers of value. Stellar aims to help facilitate cross-asset transfer of value at a fraction of a penny while aiming to be an open financial system that gives people of all income levels access to low-cost financial services. Stellar can handle exchanges between fiat-based currencies and between cryptocurrencies. Stellar.org, the organization that supports Stellar, is centralized like XRP and meant to handle cross platform transactions and micro transactions like XRP. However, unlike Ripple, Stellar.org is non-profit and their platform itself is open source and decentralized. Through the use of its intermediary currency Lumens (XLM), a user can send any currency that they own to anyone else in a different currency.
Stellar was founded by Jed McCaleb in 2014. Jed McCaleb is also the founder of Mt. Gox and co-founder of Ripple, launched the network system Stellar with former lawyer Joyce Kim. Stellar is also a payment technology that aims to connect financial institutions and drastically reduce the cost and time required for cross-border transfers. In fact, both payment networks used the same protocol initially.