Stellar Historical Data

XLM Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.0894
+0.45%
$ 1.8 billion $ 215.68 million
May 15 $ 0.09
-1.25%
$ 1.8 billion $ 231.94 million
May 8 $ 0.0906
-2.38%
$ 1.84 billion $ 305.99 million
May 1 $ 0.0928
-2.51%
$ 1.87 billion $ 325.34 million
Apr 24 $ 0.0966
+0.93%
$ 1.92 billion $ 376.36 million
Apr 17 $ 0.0959
-11.23%
$ 1.93 billion $ 415.59 million
Apr 10 $ 0.107
+1.29%
$ 2.18 billion $ 396.92 million
Apr 3 $ 0.106
-1.09%
$ 2.13 billion $ 511.13 million
Mar 27 $ 0.107
+15.88%
$ 2.16 billion $ 1.32 billion
Mar 20 $ 0.0909
+2.76%
$ 1.86 billion $ 755.2 million
Mar 13 $ 0.0855
+3.98%
$ 1.79 billion $ 629.78 million
Mar 6 $ 0.0792
-4.39%
$ 1.66 billion $ 484.73 million
Feb 27 $ 0.0829
-6.91%
$ 1.67 billion $ 409.31 million
Feb 20 $ 0.089
-2.20%
$ 1.8 billion $ 586.19 million
Feb 13 $ 0.091
+6.49%
$ 1.84 billion $ 639.03 million
Feb 6 $ 0.0855
-6.20%
$ 1.73 billion $ 494.92 million
Jan 30 $ 0.0911
-3.58%
$ 1.84 billion $ 586.06 million
Jan 23 $ 0.0929
+2.18%
$ 1.91 billion $ 555.38 million
Jan 16 $ 0.0909
+3.41%
$ 1.84 billion $ 605.41 million
Jan 9 $ 0.088
+14.24%
$ 1.78 billion $ 629.94 million
Jan 2 $ 0.077
+6.17%
$ 1.56 billion $ 382.08 million
Dec 26 $ 0.0725
-1.81%
$ 1.47 billion $ 366.7 million
Dec 19 $ 0.0738
-3.81%
$ 1.49 billion $ 333.37 million
Dec 12 $ 0.0768
-8.64%
$ 1.55 billion $ 478.93 million
Dec 5 $ 0.084
-4.50%
$ 1.7 billion $ 327.12 million
Nov 28 $ 0.088
-2.79%
$ 1.78 billion $ 538.48 million
Nov 21 $ 0.0883
+0.44%
$ 1.83 billion $ 577.16 million
Nov 14 $ 0.0905
+2.10%
$ 1.78 billion $ 513.36 million
Nov 7 $ 0.0887
-19.09%
$ 1.79 billion $ 1.9 billion
Oct 31 $ 0.11
-1.38%
$ 2.21 billion $ 999.55 million
Oct 24 $ 0.111
-0.72%
$ 2.25 billion $ 1.01 billion
Oct 17 $ 0.112
-1.43%
$ 2.26 billion $ 799.56 million
Oct 10 $ 0.114
-11.90%
$ 2.29 billion $ 1.4 billion
Oct 3 $ 0.129
+8.77%
$ 2.6 billion $ 1.61 billion
Sep 26 $ 0.119
+0.97%
$ 2.39 billion $ 1.71 billion
Sep 19 $ 0.118
+10.25%
$ 2.37 billion $ 2.21 billion
Sep 12 $ 0.107
-6.09%
$ 2.3 billion $ 1.09 billion
Sep 5 $ 0.114
+7.35%
$ 2.12 billion $ 1.08 billion
Aug 29 $ 0.106
+3.44%
$ 2.15 billion $ 770.6 million
Aug 22 $ 0.103
-7.43%
$ 2.08 billion $ 1.08 billion
Aug 15 $ 0.111
-11.72%
$ 2.24 billion $ 1.08 billion
Aug 8 $ 0.126
+1.52%
$ 2.54 billion $ 1.26 billion
Aug 1 $ 0.124
+5.21%
$ 2.5 billion $ 882.8 million
Jul 25 $ 0.118
+3.98%
$ 2.38 billion $ 858.5 million
Jul 18 $ 0.113
+6.32%
$ 2.29 billion $ 1.06 billion
Jul 11 $ 0.106
-0.78%
$ 2.15 billion $ 924.84 million
Jul 4 $ 0.107
-1.57%
$ 2.17 billion $ 1.16 billion
Jun 27 $ 0.109
-9.40%
$ 2.2 billion $ 1.09 billion
Jun 20 $ 0.12
+4.79%
$ 2.43 billion $ 1.11 billion
Jun 13 $ 0.115
-3.44%
$ 2.32 billion $ 1.51 billion