Market Cap:

Stellar Stellar (XLM)

0.266035 USD (-3.87%)
0.00004160 BTC (-3.49%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
5,037,517,495 USD
787,638 BTC
Volume (24h)
97,269,899 USD
15,209 BTC
Circulating Supply
18,935,538,453 XLM
Total Supply
104,463,177,385 XLM

Historical data for Stellar

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 12, 2018 0.274039 0.284025 0.266906 0.267326 98,560,700 5,061,814,744
Nov 11, 2018 0.260383 0.274956 0.258771 0.273605 109,488,000 5,181,328,059
Nov 10, 2018 0.255588 0.261230 0.254943 0.261230 53,086,500 4,946,979,510
Nov 09, 2018 0.255711 0.264205 0.253859 0.255542 71,764,800 4,841,888,301
Nov 08, 2018 0.256527 0.263579 0.249665 0.256043 88,138,000 4,853,730,545
Nov 07, 2018 0.265875 0.265875 0.253465 0.256718 78,967,900 4,866,526,126
Nov 06, 2018 0.246849 0.267038 0.246849 0.265596 101,099,000 5,051,846,626
Nov 05, 2018 0.240807 0.246755 0.239831 0.246529 54,187,000 4,668,795,349
Nov 04, 2018 0.235788 0.244596 0.234853 0.241638 57,585,400 4,570,235,952
Nov 03, 2018 0.234098 0.239844 0.232162 0.235706 50,502,800 4,458,040,686
Nov 02, 2018 0.223014 0.236297 0.223014 0.234244 50,452,100 4,430,389,054
Nov 01, 2018 0.224360 0.240530 0.222510 0.222945 38,696,300 4,216,672,630
Oct 31, 2018 0.226218 0.227941 0.217748 0.223471 42,791,700 4,226,621,136
Oct 30, 2018 0.222200 0.226328 0.221782 0.225093 43,111,300 4,257,296,595
Oct 29, 2018 0.231678 0.232719 0.221143 0.222357 45,544,800 4,205,428,747
Oct 28, 2018 0.229188 0.234080 0.227392 0.232871 39,381,600 4,400,041,270
Oct 27, 2018 0.233858 0.235208 0.228200 0.228760 38,499,600 4,322,364,918
Oct 26, 2018 0.235332 0.236927 0.230687 0.234011 35,741,700 4,421,581,294
Oct 25, 2018 0.237535 0.239069 0.233741 0.235646 39,745,700 4,452,474,224
Oct 24, 2018 0.241749 0.244423 0.236891 0.237760 39,973,400 4,492,417,744
Oct 23, 2018 0.242491 0.246983 0.239368 0.242215 39,384,600 4,576,593,892
Oct 22, 2018 0.240374 0.244095 0.238244 0.242361 40,765,500 4,579,024,962
Oct 21, 2018 0.243722 0.248253 0.239730 0.241724 46,623,600 4,566,989,754
Oct 20, 2018 0.245219 0.249199 0.240961 0.244182 60,012,800 4,613,429,868
Oct 19, 2018 0.238869 0.246234 0.234606 0.242853 45,872,300 4,588,320,240
Oct 18, 2018 0.240969 0.245978 0.232275 0.239452 59,461,700 4,523,608,150
Oct 17, 2018 0.229563 0.243272 0.227609 0.240403 74,599,800 4,541,492,208
Oct 16, 2018 0.222475 0.229817 0.222002 0.227978 42,468,100 4,306,769,442
Oct 15, 2018 0.209662 0.230353 0.207930 0.223001 71,749,600 4,212,626,857
Oct 14, 2018 0.214765 0.219311 0.208793 0.210144 36,498,700 3,969,750,132
* Earliest data in range (UTC time)
** Latest data in range (UTC time)