Market Cap:

Stellar Stellar (XLM)

0.207766 USD (0.10%)
0.00003238 BTC (-1.07%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,902,972,004 USD
608,340 BTC
Volume (24h)
48,764,285 USD
7,601 BTC
Circulating Supply
18,785,412,663 XLM
Total Supply
104,303,927,518 XLM

Historical data for Stellar

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.196495 0.214757 0.194385 0.208417 55,982,400 3,690,980,981
Sep 17, 2018 0.206108 0.208782 0.195630 0.196827 42,653,700 3,871,542,055
Sep 16, 2018 0.203086 0.208485 0.199028 0.206510 41,913,100 3,814,773,200
Sep 15, 2018 0.201211 0.205633 0.200511 0.203202 37,685,700 3,779,558,874
Sep 14, 2018 0.206978 0.209517 0.198855 0.201743 49,018,400 3,887,897,135
Sep 13, 2018 0.197915 0.211132 0.197915 0.207806 68,042,900 3,717,594,934
Sep 12, 2018 0.201214 0.207005 0.186384 0.198293 81,499,500 3,779,566,996
Sep 11, 2018 0.191480 0.206932 0.185084 0.201071 77,490,400 3,596,627,832
Sep 10, 2018 0.191119 0.195371 0.188329 0.190839 51,759,700 3,589,831,938
Sep 09, 2018 0.194291 0.202852 0.190194 0.192781 54,678,800 3,649,423,965
Sep 08, 2018 0.207994 0.211684 0.193170 0.194437 52,306,100 3,906,811,887
Sep 07, 2018 0.206841 0.211473 0.200723 0.207662 60,828,100 3,885,147,360
Sep 06, 2018 0.205908 0.207484 0.195504 0.207484 71,466,100 3,865,667,709
Sep 05, 2018 0.231953 0.233226 0.207437 0.207437 69,435,700 4,354,620,542
Sep 04, 2018 0.221801 0.237544 0.220120 0.231268 52,972,600 4,163,945,832
Sep 03, 2018 0.224672 0.232219 0.219134 0.225325 47,867,700 4,217,853,377
Sep 02, 2018 0.229713 0.236545 0.221468 0.224744 44,368,300 4,312,480,244
Sep 01, 2018 0.222309 0.233377 0.221976 0.229722 57,559,200 4,173,490,044
Aug 31, 2018 0.221804 0.223162 0.214964 0.222076 49,383,600 4,164,002,220
Aug 30, 2018 0.226858 0.229215 0.213161 0.220902 52,981,700 4,258,879,501
Aug 29, 2018 0.234244 0.236947 0.223817 0.226211 59,888,100 4,397,543,508
Aug 28, 2018 0.224904 0.236806 0.223158 0.234745 66,510,100 4,222,116,544
Aug 27, 2018 0.213918 0.225866 0.213592 0.225437 50,597,200 4,015,877,727
Aug 26, 2018 0.223861 0.223861 0.210491 0.214840 41,019,000 4,202,536,839
Aug 25, 2018 0.221346 0.225616 0.213940 0.217795 37,623,300 4,155,312,916
Aug 24, 2018 0.214871 0.225470 0.211178 0.219806 46,565,700 4,033,760,104
Aug 23, 2018 0.213642 0.222162 0.206242 0.222162 50,407,300 4,010,685,263
Aug 22, 2018 0.219224 0.238291 0.205148 0.206896 57,593,700 4,115,478,112
Aug 21, 2018 0.217877 0.227195 0.210588 0.214708 57,619,800 4,090,109,999
* Earliest data in range (UTC time)
** Latest data in range (UTC time)