Stellar Stellar

0.275622 USD (-5.00%)
0.00003765 BTC (-2.48%)

Market Cap

5,120,523,347 USD
699,438 BTC

Volume (24h)

45,246,900 USD
6,181 BTC

Circulating Supply

18,578,064,693 XLM

Total Supply

103,966,327,161 XLM

Historical data for Stellar

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 26, 2018 0.288601 0.294880 0.283048 0.284695 40,772,900 5,361,600,000
May 25, 2018 0.292986 0.298521 0.283877 0.288069 45,218,800 5,443,050,000
May 24, 2018 0.279751 0.296440 0.276007 0.291338 45,262,500 5,197,140,000
May 23, 2018 0.300583 0.301912 0.272845 0.280355 39,564,300 5,584,090,000
May 22, 2018 0.318612 0.321454 0.301084 0.301084 31,944,800 5,918,920,000
May 21, 2018 0.332960 0.333420 0.315671 0.318115 27,528,600 6,185,440,000
May 20, 2018 0.317749 0.334381 0.315875 0.332810 30,586,700 5,902,850,000
May 19, 2018 0.319639 0.329105 0.312646 0.317234 23,504,200 5,937,950,000
May 18, 2018 0.313269 0.319522 0.306723 0.319488 31,108,600 5,819,580,000
May 17, 2018 0.335431 0.350488 0.310994 0.313497 31,796,700 6,231,250,000
May 16, 2018 0.346798 0.347675 0.323518 0.334677 43,623,300 6,442,400,000
May 15, 2018 0.369699 0.373292 0.348445 0.348445 39,801,700 6,867,680,000
May 14, 2018 0.376304 0.383316 0.350513 0.369680 58,938,400 6,990,350,000
May 13, 2018 0.359814 0.381345 0.357971 0.375852 73,407,900 6,684,010,000
May 12, 2018 0.314162 0.364699 0.304241 0.359937 93,267,500 5,835,960,000
May 11, 2018 0.353429 0.355498 0.300800 0.314252 80,168,200 6,565,360,000
May 10, 2018 0.377714 0.386574 0.353962 0.353962 39,548,400 7,016,460,000
May 09, 2018 0.385144 0.388978 0.359381 0.377970 54,383,500 7,154,450,000
May 08, 2018 0.396568 0.411193 0.379952 0.386371 50,210,900 7,365,120,000
May 07, 2018 0.413665 0.414859 0.381616 0.395702 48,023,200 7,682,610,000
May 06, 2018 0.430338 0.432132 0.408050 0.412944 43,793,500 7,992,240,000
May 05, 2018 0.431216 0.435669 0.428005 0.430875 44,096,200 8,008,540,000
May 04, 2018 0.438234 0.439682 0.425356 0.431140 51,379,800 8,138,850,000
May 03, 2018 0.439016 0.442878 0.429411 0.437379 83,481,300 8,153,360,000
May 02, 2018 0.439037 0.446807 0.434455 0.439227 68,610,900 8,153,700,000
May 01, 2018 0.425853 0.451238 0.397226 0.439733 152,906,000 7,908,680,000
Apr 30, 2018 0.458688 0.460128 0.417446 0.424659 81,453,300 8,518,430,000
Apr 29, 2018 0.429945 0.461518 0.424669 0.458405 156,689,000 7,984,600,000
Apr 28, 2018 0.390447 0.435816 0.390447 0.428918 105,747,000 7,251,030,000
Apr 27, 2018 0.386439 0.425157 0.383910 0.391085 177,677,000 7,176,440,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)