Stellar Historical Data

XLM Page 11
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $0.275
+0.47%
$8.49 billion $149.88 million
May 1, 2025 $0.274
+0.83%
$8.45 billion $160.75 million
Apr 30, 2025 $0.271
-2.29%
$8.38 billion $163.85 million
Apr 29, 2025 $0.278
-1.70%
$8.58 billion $58.39 million
Apr 28, 2025 $0.283
-0.62%
$8.72 billion $193.97 million
Apr 27, 2025 $0.284
-2.20%
$8.77 billion $170.09 million
Apr 26, 2025 $0.291
+2.50%
$8.97 billion $160.26 million
Apr 25, 2025 $0.284
+1.01%
$8.75 billion $206.65 million
Apr 24, 2025 $0.281
+5.40%
$8.66 billion $197.62 million
Apr 23, 2025 $0.266
+0.43%
$8.22 billion $238.45 million
Apr 22, 2025 $0.265
+6.03%
$8.18 billion $219.94 million
Apr 21, 2025 $0.25
+2.62%
$7.71 billion $172.3 million
Apr 20, 2025 $0.244
-1.05%
$7.51 billion $70.74 million
Apr 19, 2025 $0.246
+2.56%
$7.59 billion $66.65 million
Apr 18, 2025 $0.24
+0.33%
$7.4 billion $75.93 million
Apr 17, 2025 $0.239
+1.50%
$7.38 billion $94.39 million
Apr 16, 2025 $0.236
+0.08%
$7.27 billion $134.63 million
Apr 15, 2025 $0.236
-1.83%
$7.27 billion $128.17 million
Apr 14, 2025 $0.24
+0.65%
$7.4 billion $141.62 million
Apr 13, 2025 $0.238
-3.20%
$7.35 billion $141.38 million
Apr 12, 2025 $0.246
+5.20%
$7.6 billion $116.15 million
Apr 11, 2025 $0.234
+1.62%
$7.21 billion $142.9 million
Apr 10, 2025 $0.23
-4.83%
$7.09 billion $162.41 million
Apr 9, 2025 $0.242
+9.50%
$7.45 billion $250.52 million
Apr 8, 2025 $0.221
-4.80%
$6.81 billion $177.51 million
Apr 7, 2025 $0.232
+2.53%
$7.15 billion $359.55 million
Apr 6, 2025 $0.227
-10.35%
$6.97 billion $180.59 million
Apr 5, 2025 $0.253
-2.75%
$7.78 billion $112.27 million
Apr 4, 2025 $0.26
-0.53%
$7.99 billion $142.86 million
Apr 3, 2025 $0.261
+1.06%
$8.04 billion $150.81 million
Apr 2, 2025 $0.258
-5.09%
$7.95 billion $211.94 million
Apr 1, 2025 $0.272
+3.09%
$8.38 billion $129.53 million
Mar 31, 2025 $0.264
-1.10%
$8.13 billion $138.31 million
Mar 30, 2025 $0.267
-0.29%
$8.22 billion $87.77 million
Mar 29, 2025 $0.268
-2.53%
$8.24 billion $121.44 million
Mar 28, 2025 $0.275
-4.02%
$8.45 billion $167.69 million
Mar 27, 2025 $0.286
+0.12%
$8.81 billion $160.42 million
Mar 26, 2025 $0.286
-2.78%
$8.8 billion $173.71 million
Mar 25, 2025 $0.294
+1.13%
$9.05 billion $145.69 million
Mar 24, 2025 $0.291
+2.70%
$8.94 billion $160.55 million
Mar 23, 2025 $0.283
+3.18%
$8.7 billion $138.94 million
Mar 22, 2025 $0.274
-1.01%
$8.43 billion $98.92 million
Mar 21, 2025 $0.277
-1.55%
$8.52 billion $171.8 million
Mar 20, 2025 $0.281
-3.22%
$8.65 billion $185.43 million
Mar 19, 2025 $0.291
+6.29%
$8.94 billion $359.85 million
Mar 18, 2025 $0.274
+0.17%
$8.41 billion $147.48 million
Mar 17, 2025 $0.273
+3.73%
$8.39 billion $163.8 million
Mar 16, 2025 $0.263
-4.21%
$8.09 billion $113.82 million
Mar 15, 2025 $0.275
-0.42%
$8.45 billion $168.68 million
Mar 14, 2025 $0.276
+1.02%
$8.49 billion $244.08 million