Stellar Historical Data

XLM Page 12
Download
Date Close Price change Market cap Trading volume
Dec 18, 2024 $ 0.396
-7.62%
$ 8.01 billion $ 1.3 billion
Dec 17, 2024 $ 0.429
+2.37%
$ 8.67 billion $ 1.3 billion
Dec 16, 2024 $ 0.419
-2.52%
$ 8.47 billion $ 618.31 million
Dec 15, 2024 $ 0.43
+1.30%
$ 8.69 billion $ 395.87 million
Dec 14, 2024 $ 0.424
-2.96%
$ 8.58 billion $ 502.32 million
Dec 13, 2024 $ 0.437
+2.99%
$ 8.84 billion $ 639.96 million
Dec 12, 2024 $ 0.425
-2.47%
$ 8.58 billion $ 772.1 million
Dec 11, 2024 $ 0.435
-0.38%
$ 8.8 billion $ 984.62 million
Dec 10, 2024 $ 0.437
+6.18%
$ 8.83 billion $ 1.44 billion
Dec 9, 2024 $ 0.412
-16.50%
$ 8.32 billion $ 1.23 billion
Dec 8, 2024 $ 0.493
-2.25%
$ 9.96 billion $ 568.78 million
Dec 7, 2024 $ 0.504
+1.92%
$ 10.19 billion $ 736.03 million
Dec 6, 2024 $ 0.495
+5.18%
$ 10 billion $ 829.27 million
Dec 5, 2024 $ 0.47
-3.71%
$ 9.5 billion $ 1.34 billion
Dec 4, 2024 $ 0.488
-3.87%
$ 9.87 billion $ 1.57 billion
Dec 3, 2024 $ 0.508
-5.46%
$ 10.27 billion $ 3.88 billion
Dec 2, 2024 $ 0.537
-4.68%
$ 10.86 billion $ 4.93 billion
Dec 1, 2024 $ 0.563
+7.52%
$ 11.38 billion $ 2.15 billion
Nov 30, 2024 $ 0.524
-4.19%
$ 10.59 billion $ 2.37 billion
Nov 29, 2024 $ 0.547
+9.66%
$ 11.05 billion $ 2.89 billion
Nov 28, 2024 $ 0.499
+3.36%
$ 10.08 billion $ 1.57 billion
Nov 27, 2024 $ 0.483
+9.83%
$ 9.76 billion $ 3.58 billion
Nov 26, 2024 $ 0.44
-8.76%
$ 8.88 billion $ 2.75 billion
Nov 25, 2024 $ 0.482
-10.13%
$ 9.74 billion $ 3.73 billion
Nov 24, 2024 $ 0.536
+3.47%
$ 10.84 billion $ 9.88 billion
Nov 23, 2024 $ 0.518
+52.60%
$ 10.47 billion $ 8.23 billion
Nov 22, 2024 $ 0.34
+29.03%
$ 6.86 billion $ 3.02 billion
Nov 21, 2024 $ 0.263
+6.18%
$ 5.32 billion $ 1.12 billion
Nov 20, 2024 $ 0.248
+6.89%
$ 5.01 billion $ 1.32 billion
Nov 19, 2024 $ 0.232
-0.08%
$ 4.68 billion $ 891.6 million
Nov 18, 2024 $ 0.232
+18.09%
$ 4.69 billion $ 2.03 billion
Nov 17, 2024 $ 0.196
-10.38%
$ 3.97 billion $ 1.23 billion
Nov 16, 2024 $ 0.219
+50.15%
$ 4.43 billion $ 1.98 billion
Nov 15, 2024 $ 0.146
+11.42%
$ 2.95 billion $ 484.8 million
Nov 14, 2024 $ 0.131
+5.52%
$ 2.65 billion $ 348.23 million
Nov 13, 2024 $ 0.124
-7.93%
$ 2.51 billion $ 354.11 million
Nov 12, 2024 $ 0.135
+17.86%
$ 2.73 billion $ 545.1 million
Nov 11, 2024 $ 0.114
+5.59%
$ 2.31 billion $ 195.07 million
Nov 10, 2024 $ 0.108
+6.10%
$ 2.19 billion $ 204.48 million
Nov 9, 2024 $ 0.102
+0.89%
$ 2.06 billion $ 56.75 million
Nov 8, 2024 $ 0.101
-0.76%
$ 2.05 billion $ 76.31 million
Nov 7, 2024 $ 0.102
+5.11%
$ 2.06 billion $ 80.35 million
Nov 6, 2024 $ 0.097
+3.84%
$ 1.96 billion $ 77.96 million
Nov 5, 2024 $ 0.0934
+2.46%
$ 1.89 billion $ 29.96 million
Nov 4, 2024 $ 0.0911
+0.49%
$ 1.84 billion $ 31.32 million
Nov 3, 2024 $ 0.0907
-2.08%
$ 1.83 billion $ 33.7 million
Nov 2, 2024 $ 0.0926
-0.60%
$ 1.87 billion $ 20.31 million
Nov 1, 2024 $ 0.0931
+0.70%
$ 1.88 billion $ 35.76 million
Oct 31, 2024 $ 0.0925
-2.46%
$ 1.87 billion $ 37.73 million
Oct 30, 2024 $ 0.0948
-1.92%
$ 1.92 billion $ 40.28 million