Market Cap:

Stellar Stellar (XLM)

0.106220 USD (-3.00%)
0.00002925 BTC (-1.01%)

Buy

Crypto-Backed Loan

Market Cap
2,031,663,068 USD
559,393 BTC
Volume (24h)
89,466,533 USD
24,633 BTC
Circulating Supply
19,127,012,671 XLM
Total Supply
104,642,624,134 XLM

Historical data for Stellar

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 15, 2019 0.109422 0.109954 0.105427 0.105685 89,555,967 2,021,440,021
Jan 14, 2019 0.103649 0.110128 0.103649 0.109649 110,842,789 2,097,196,130
Jan 13, 2019 0.106758 0.111775 0.103231 0.103609 119,389,904 1,981,659,222
Jan 12, 2019 0.107269 0.107752 0.105778 0.106764 103,509,557 2,042,010,171
Jan 11, 2019 0.108776 0.111904 0.106211 0.107332 102,731,220 2,052,863,209
Jan 10, 2019 0.123830 0.128394 0.107248 0.109879 128,623,288 2,101,578,736
Jan 09, 2019 0.123213 0.124409 0.122214 0.123774 94,733,730 2,371,931,754
Jan 08, 2019 0.123260 0.129191 0.120541 0.123119 104,584,394 2,359,368,084
Jan 07, 2019 0.120303 0.124106 0.120021 0.123220 95,010,988 2,361,236,045
Jan 06, 2019 0.114073 0.121527 0.113293 0.120384 93,094,440 2,306,881,891
Jan 05, 2019 0.115128 0.116614 0.113536 0.114046 88,463,994 2,185,438,333
Jan 04, 2019 0.113778 0.117095 0.112709 0.115361 80,564,462 2,210,639,452
Jan 03, 2019 0.118946 0.118976 0.113571 0.113825 90,192,344 2,181,193,935
Jan 02, 2019 0.116054 0.119368 0.114197 0.119331 106,949,561 2,286,718,690
Jan 01, 2019 0.112932 0.118505 0.112223 0.115930 91,630,088 2,221,377,985
Dec 31, 2018 0.117709 0.117888 0.112506 0.112813 101,118,303 2,161,590,359
Dec 30, 2018 0.118284 0.119345 0.116329 0.117430 87,412,670 2,250,048,215
Dec 29, 2018 0.121677 0.122356 0.118036 0.118036 99,849,382 2,261,665,627
Dec 28, 2018 0.110513 0.122760 0.109658 0.121383 122,279,839 2,325,792,456
Dec 27, 2018 0.120487 0.120645 0.110157 0.110486 84,397,745 2,116,993,848
Dec 26, 2018 0.121735 0.125530 0.117893 0.120607 105,367,076 2,310,919,892
Dec 25, 2018 0.133123 0.133342 0.119143 0.121682 111,648,903 2,331,526,162
Dec 24, 2018 0.126668 0.141351 0.126668 0.132520 169,588,599 2,539,102,176
Dec 23, 2018 0.123208 0.128494 0.122604 0.126585 128,331,036 2,425,398,421
Dec 22, 2018 0.119997 0.123588 0.117331 0.122750 131,136,807 2,351,910,374
Dec 21, 2018 0.126179 0.133440 0.117379 0.119916 140,455,598 2,297,618,728
Dec 20, 2018 0.113865 0.127659 0.113524 0.126550 125,348,361 2,423,401,333
Dec 19, 2018 0.114731 0.126597 0.114245 0.114245 113,320,280 2,190,204,823
Dec 18, 2018 0.109671 0.114330 0.107612 0.114330 96,486,763 2,191,827,994
Dec 17, 2018 0.096490 0.112739 0.096297 0.109693 103,169,894 2,102,859,435
* Earliest data in range (UTC time)
** Latest data in range (UTC time)