Market Cap:

Stellar Stellar (XLM)

0.298940 USD (3.13%)
0.00003979 BTC (1.45%)
Market Cap
5,610,127,558 USD
746,741 BTC
Volume (24h)
95,672,400 USD
12,735 BTC
Circulating Supply
18,766,734,321 XLM
Total Supply
104,125,061,584 XLM

Historical data for Stellar

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 0.270380 0.294494 0.259513 0.292259 103,169,000 5,074,150,000
Jul 20, 2018 0.302421 0.303164 0.267198 0.271492 132,780,000 5,675,430,000
Jul 19, 2018 0.296818 0.316271 0.280489 0.302513 190,768,000 5,570,260,000
Jul 18, 2018 0.253249 0.318009 0.251712 0.298400 238,660,000 4,752,610,000
Jul 17, 2018 0.238004 0.253499 0.228724 0.252967 60,804,000 4,466,420,000
Jul 16, 2018 0.219478 0.237928 0.217460 0.237928 51,377,800 4,118,750,000
Jul 15, 2018 0.208031 0.222303 0.205996 0.219871 51,388,000 3,903,930,000
Jul 14, 2018 0.203789 0.211421 0.197084 0.207877 43,684,700 3,824,330,000
Jul 13, 2018 0.185986 0.204272 0.183816 0.204272 49,954,700 3,490,220,000
Jul 12, 2018 0.190298 0.190430 0.179743 0.185719 35,633,800 3,571,130,000
Jul 11, 2018 0.191825 0.194245 0.184680 0.189504 33,530,700 3,599,780,000
Jul 10, 2018 0.206595 0.207311 0.191603 0.191889 36,923,400 3,876,860,000
Jul 09, 2018 0.210637 0.213485 0.206826 0.207929 38,649,000 3,952,700,000
Jul 08, 2018 0.208953 0.216208 0.207633 0.209783 40,958,600 3,921,100,000
Jul 07, 2018 0.206104 0.209379 0.200413 0.208450 36,238,600 3,867,640,000
Jul 06, 2018 0.203001 0.209693 0.198991 0.206381 37,627,900 3,808,480,000
Jul 05, 2018 0.210213 0.214188 0.199528 0.202978 37,009,800 3,943,780,000
Jul 04, 2018 0.205776 0.216548 0.203362 0.209735 33,301,500 3,860,540,000
Jul 03, 2018 0.211672 0.218992 0.204606 0.206315 49,012,200 3,971,070,000
Jul 02, 2018 0.200196 0.213820 0.192646 0.213151 49,362,900 3,755,760,000
Jul 01, 2018 0.192850 0.201310 0.190414 0.198573 41,380,400 3,617,950,000
Jun 30, 2018 0.186915 0.199292 0.186915 0.193425 47,083,800 3,506,610,000
Jun 29, 2018 0.179309 0.187823 0.173148 0.186710 39,542,800 3,363,900,000
Jun 28, 2018 0.188750 0.192287 0.177071 0.178951 32,294,900 3,541,000,000
Jun 27, 2018 0.184523 0.193435 0.183107 0.189633 34,514,300 3,461,680,000
Jun 26, 2018 0.196489 0.197847 0.184877 0.186484 31,190,300 3,686,070,000
Jun 25, 2018 0.193652 0.200452 0.188813 0.197753 38,729,400 3,632,840,000
Jun 24, 2018 0.203188 0.203222 0.178151 0.193633 43,348,500 3,811,720,000
Jun 23, 2018 0.203670 0.206931 0.197436 0.203515 33,872,100 3,820,760,000
Jun 22, 2018 0.227657 0.228462 0.198004 0.203407 41,435,400 4,270,710,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)