Stellar current price is $0.107574 with a marketcap of $2.07 B. Its price is -3.31% down in last 24 hours.

  • stellar
    Stellar(XLM)
  • Price
    $0.107574
  • 1h %
    0.11%
  • 24h %
    -3.31%
  • 7d %
    0.87%
  • Market Cap
    $2.07 B
  • Volume
    $301.69 M
  • Available Supply
    19.22 B XLM
  • Rank
    8

Loading Chart...

More Info About Coin

A free, open-source network that lets anyone build low-cost financial products for their community.

Historical Data

Date Price Volume Market Cap
21/03/2018 $0.259096 $94.00 M $4.81 B
22/03/2018 $0.239158 $54.64 M $4.44 B
23/03/2018 $0.234142 $50.50 M $4.34 B
24/03/2018 $0.235361 $39.20 M $4.37 B
25/03/2018 $0.242318 $30.54 M $4.49 B
26/03/2018 $0.218679 $42.77 M $4.06 B
27/03/2018 $0.225027 $39.95 M $4.17 B
28/03/2018 $0.218701 $22.40 M $4.06 B
29/03/2018 $0.189155 $40.91 M $3.51 B
30/03/2018 $0.187295 $40.38 M $3.47 B
31/03/2018 $0.205777 $80.56 M $3.82 B
01/04/2018 $0.207307 $44.52 M $3.85 B
02/04/2018 $0.226025 $67.45 M $4.19 B
03/04/2018 $0.230185 $75.27 M $4.27 B
04/04/2018 $0.206151 $60.82 M $3.82 B
05/04/2018 $0.195594 $47.22 M $3.63 B
06/04/2018 $0.194461 $30.95 M $3.61 B
07/04/2018 $0.204858 $27.24 M $3.80 B
08/04/2018 $0.203899 $19.11 M $3.78 B
09/04/2018 $0.194494 $35.91 M $3.61 B
10/04/2018 $0.200093 $26.68 M $3.71 B
11/04/2018 $0.204779 $30.99 M $3.80 B
12/04/2018 $0.231983 $102.19 M $4.30 B
13/04/2018 $0.249713 $117.12 M $4.63 B
14/04/2018 $0.252 $49.52 M $4.68 B
15/04/2018 $0.2932 $126.91 M $5.44 B
16/04/2018 $0.278739 $90.23 M $5.17 B
17/04/2018 $0.30385 $109.94 M $5.64 B
18/04/2018 $0.34789 $154.51 M $6.46 B
19/04/2018 $0.36696 $175.36 M $6.81 B
20/04/2018 $0.384635 $149.45 M $7.14 B
21/04/2018 $0.367553 $138.19 M $6.83 B
22/04/2018 $0.374322 $64.22 M $6.95 B
23/04/2018 $0.370077 $58.87 M $6.87 B
24/04/2018 $0.404778 $110.13 M $7.52 B
25/04/2018 $0.361086 $141.45 M $6.71 B
26/04/2018 $0.382852 $152.02 M $7.11 B
27/04/2018 $0.399461 $181.80 M $7.42 B
28/04/2018 $0.431341 $106.05 M $8.01 B
29/04/2018 $0.447316 $152.60 M $8.31 B
30/04/2018 $0.425978 $81.86 M $7.91 B
01/05/2018 $0.439817 $154.90 M $8.17 B
02/05/2018 $0.439291 $70.12 M $8.16 B
03/05/2018 $0.437784 $82.04 M $8.13 B
04/05/2018 $0.434794 $54.09 M $8.07 B
05/05/2018 $0.429775 $45.80 M $7.98 B
06/05/2018 $0.411733 $42.58 M $7.65 B
07/05/2018 $0.401706 $48.94 M $7.46 B
08/05/2018 $0.385079 $50.36 M $7.15 B
09/05/2018 $0.375803 $53.73 M $6.98 B
10/05/2018 $0.366065 $35.10 M $6.80 B
11/05/2018 $0.310745 $84.41 M $5.77 B
12/05/2018 $0.33913 $78.07 M $6.30 B
13/05/2018 $0.378663 $86.23 M $7.03 B
14/05/2018 $0.376417 $60.06 M $6.99 B
15/05/2018 $0.353611 $39.42 M $6.57 B
16/05/2018 $0.331132 $44.79 M $6.15 B
17/05/2018 $0.317862 $29.27 M $5.90 B
18/05/2018 $0.318902 $33.71 M $5.92 B
19/05/2018 $0.319091 $27.25 M $5.93 B
20/05/2018 $0.333835 $29.81 M $6.20 B
21/05/2018 $0.319196 $28.26 M $5.93 B
22/05/2018 $0.308571 $28.53 M $5.73 B
23/05/2018 $0.284375 $41.12 M $5.28 B
24/05/2018 $0.290636 $45.73 M $5.40 B
25/05/2018 $0.287366 $44.63 M $5.34 B
26/05/2018 $0.291288 $40.77 M $5.41 B
27/05/2018 $0.276057 $45.20 M $5.13 B
28/05/2018 $0.258431 $49.13 M $4.80 B
29/05/2018 $0.282338 $62.22 M $5.25 B
30/05/2018 $0.272441 $58.80 M $5.06 B
31/05/2018 $0.297762 $77.83 M $5.53 B
01/06/2018 $0.285878 $63.72 M $5.31 B
02/06/2018 $0.298122 $57.94 M $5.54 B
03/06/2018 $0.303867 $64.30 M $5.65 B
04/06/2018 $0.295289 $57.75 M $5.49 B
05/06/2018 $0.292608 $48.42 M $5.44 B
06/06/2018 $0.299528 $51.47 M $5.56 B
07/06/2018 $0.296332 $48.49 M $5.51 B
08/06/2018 $0.28981 $47.68 M $5.39 B
09/06/2018 $0.282905 $44.92 M $5.26 B
10/06/2018 $0.247428 $53.87 M $4.60 B
11/06/2018 $0.24564 $44.67 M $4.57 B
12/06/2018 $0.231719 $47.40 M $4.31 B
13/06/2018 $0.218847 $48.56 M $4.07 B
14/06/2018 $0.241698 $53.21 M $4.50 B
15/06/2018 $0.235538 $38.35 M $4.38 B
16/06/2018 $0.235007 $35.04 M $4.37 B
17/06/2018 $0.23382 $31.57 M $4.35 B
18/06/2018 $0.236161 $36.31 M $4.39 B
19/06/2018 $0.234507 $33.37 M $4.36 B
20/06/2018 $0.232099 $42.94 M $4.32 B
21/06/2018 $0.227674 $39.05 M $4.27 B
22/06/2018 $0.200546 $38.48 M $3.76 B
23/06/2018 $0.203661 $35.27 M $3.82 B
24/06/2018 $0.196167 $44.86 M $3.68 B
25/06/2018 $0.196971 $37.73 M $3.70 B
26/06/2018 $0.191375 $30.26 M $3.59 B
27/06/2018 $0.19052 $36.10 M $3.57 B
28/06/2018 $0.180669 $31.58 M $3.39 B
29/06/2018 $0.176428 $35.83 M $3.31 B
30/06/2018 $0.190636 $49.13 M $3.58 B
01/07/2018 $0.20131 $40.57 M $3.78 B
02/07/2018 $0.211429 $49.73 M $3.97 B
03/07/2018 $0.208925 $48.64 M $3.92 B
04/07/2018 $0.213427 $35.08 M $4.00 B
05/07/2018 $0.200198 $36.82 M $3.76 B
06/07/2018 $0.206603 $37.37 M $3.88 B
07/07/2018 $0.200413 $34.47 M $3.76 B
08/07/2018 $0.214092 $41.78 M $4.02 B
09/07/2018 $0.211221 $39.09 M $3.96 B
10/07/2018 $0.195076 $37.98 M $3.66 B
11/07/2018 $0.189391 $34.06 M $3.55 B
12/07/2018 $0.183006 $34.02 M $3.43 B
13/07/2018 $0.20147 $46.75 M $3.78 B
14/07/2018 $0.208919 $46.93 M $3.92 B
15/07/2018 $0.221582 $51.71 M $4.16 B
16/07/2018 $0.232067 $49.57 M $4.36 B
17/07/2018 $0.252643 $59.79 M $4.74 B
18/07/2018 $0.278913 $217.84 M $5.23 B
19/07/2018 $0.30821 $201.08 M $5.78 B
20/07/2018 $0.267304 $136.07 M $5.02 B
21/07/2018 $0.29217 $104.67 M $5.48 B
22/07/2018 $0.282133 $97.63 M $5.29 B
23/07/2018 $0.286779 $94.13 M $5.38 B
24/07/2018 $0.300997 $104.89 M $5.65 B
25/07/2018 $0.332442 $151.62 M $6.24 B
26/07/2018 $0.302931 $194.68 M $5.69 B
27/07/2018 $0.320673 $120.41 M $6.02 B
28/07/2018 $0.313194 $74.91 M $5.88 B
29/07/2018 $0.305507 $68.20 M $5.73 B
30/07/2018 $0.294047 $87.83 M $5.52 B
31/07/2018 $0.273414 $88.96 M $5.13 B
01/08/2018 $0.271001 $76.49 M $5.09 B
02/08/2018 $0.266034 $66.90 M $4.99 B
03/08/2018 $0.257702 $78.41 M $4.84 B
04/08/2018 $0.240751 $63.74 M $4.52 B
05/08/2018 $0.244715 $50.91 M $4.59 B
06/08/2018 $0.233716 $52.33 M $4.39 B
07/08/2018 $0.229789 $63.90 M $4.31 B
08/08/2018 $0.199552 $67.94 M $3.75 B
09/08/2018 $0.224221 $75.76 M $4.21 B
10/08/2018 $0.217508 $105.47 M $4.08 B
11/08/2018 $0.223256 $91.57 M $4.19 B
12/08/2018 $0.223713 $70.11 M $4.20 B
13/08/2018 $0.222927 $98.38 M $4.18 B
14/08/2018 $0.215071 $95.34 M $4.04 B
15/08/2018 $0.222295 $98.34 M $4.17 B
16/08/2018 $0.21478 $70.03 M $4.03 B
17/08/2018 $0.238202 $82.83 M $4.47 B
18/08/2018 $0.226721 $74.98 M $4.26 B
19/08/2018 $0.227398 $60.74 M $4.27 B
20/08/2018 $0.217668 $55.80 M $4.09 B
21/08/2018 $0.223957 $61.60 M $4.20 B
22/08/2018 $0.211729 $58.78 M $3.97 B
23/08/2018 $0.221151 $50.89 M $4.15 B
24/08/2018 $0.219309 $46.30 M $4.12 B
25/08/2018 $0.2205 $44.63 M $4.14 B
26/08/2018 $0.213502 $41.10 M $4.01 B
27/08/2018 $0.219513 $47.48 M $4.12 B
28/08/2018 $0.234351 $67.33 M $4.40 B
29/08/2018 $0.228258 $61.26 M $4.29 B
30/08/2018 $0.219634 $52.49 M $4.12 B
31/08/2018 $0.220989 $49.17 M $4.15 B
01/09/2018 $0.230163 $58.02 M $4.32 B
02/09/2018 $0.224159 $44.63 M $4.21 B
03/09/2018 $0.221987 $46.90 M $4.17 B
04/09/2018 $0.231298 $51.73 M $4.34 B
05/09/2018 $0.211333 $69.09 M $3.97 B
06/09/2018 $0.203741 $71.38 M $3.83 B
07/09/2018 $0.207854 $62.03 M $3.90 B
08/09/2018 $0.19445 $52.20 M $3.65 B
09/09/2018 $0.193901 $54.46 M $3.64 B
10/09/2018 $0.191432 $52.06 M $3.60 B
11/09/2018 $0.200673 $75.98 M $3.77 B
12/09/2018 $0.199707 $82.60 M $3.75 B
13/09/2018 $0.207728 $67.88 M $3.90 B
15/09/2018 $0.201654 $48.60 M $3.79 B
16/09/2018 $0.203086 $37.68 M $3.81 B
17/09/2018 $0.207541 $41.91 M $3.90 B
18/09/2018 $0.195281 $42.32 M $3.67 B
19/09/2018 $0.207588 $55.73 M $3.90 B
20/09/2018 $0.206299 $48.43 M $3.88 B
21/09/2018 $0.23627 $93.91 M $4.44 B
22/09/2018 $0.248171 $180.77 M $4.66 B
23/09/2018 $0.239488 $74.62 M $4.50 B
24/09/2018 $0.280483 $318.29 M $5.27 B
25/09/2018 $0.251395 $138.22 M $4.72 B
26/09/2018 $0.249914 $114.55 M $4.70 B
27/09/2018 $0.246129 $88.24 M $4.62 B
28/09/2018 $0.260266 $99.05 M $4.89 B
29/09/2018 $0.251971 $62.07 M $4.73 B
30/09/2018 $0.255022 $55.16 M $4.79 B
01/10/2018 $0.26042 $64.73 M $4.89 B
02/10/2018 $0.258285 $67.47 M $4.85 B
03/10/2018 $0.248783 $51.45 M $4.67 B
04/10/2018 $0.241194 $46.72 M $4.53 B
05/10/2018 $0.243504 $35.61 M $4.58 B
06/10/2018 $0.245945 $38.05 M $4.62 B
07/10/2018 $0.240645 $34.50 M $4.53 B
08/10/2018 $0.244727 $33.26 M $4.60 B
09/10/2018 $0.250067 $42.55 M $4.72 B
10/10/2018 $0.243125 $39.51 M $4.59 B
11/10/2018 $0.237812 $43.10 M $4.49 B
12/10/2018 $0.208232 $77.11 M $3.93 B
13/10/2018 $0.217287 $48.14 M $4.10 B
14/10/2018 $0.213885 $44.94 M $4.04 B
15/10/2018 $0.208406 $36.66 M $3.94 B
16/10/2018 $0.222413 $71.51 M $4.20 B
17/10/2018 $0.227744 $42.07 M $4.30 B
18/10/2018 $0.240639 $74.82 M $4.55 B
19/10/2018 $0.239552 $59.63 M $4.53 B
20/10/2018 $0.240961 $45.90 M $4.55 B
21/10/2018 $0.244883 $59.74 M $4.63 B
22/10/2018 $0.239781 $45.92 M $4.53 B
23/10/2018 $0.241989 $40.48 M $4.57 B
24/10/2018 $0.242299 $38.97 M $4.58 B
25/10/2018 $0.23756 $39.95 M $4.49 B
26/10/2018 $0.235991 $39.45 M $4.46 B
27/10/2018 $0.233632 $35.56 M $4.41 B
28/10/2018 $0.228163 $38.53 M $4.31 B
29/10/2018 $0.230988 $39.62 M $4.36 B
30/10/2018 $0.222791 $45.28 M $4.21 B
31/10/2018 $0.223504 $42.73 M $4.23 B
01/11/2018 $0.224144 $43.33 M $4.24 B
02/11/2018 $0.223897 $38.55 M $4.23 B
03/11/2018 $0.234934 $52.92 M $4.44 B
04/11/2018 $0.234853 $47.80 M $4.44 B
05/11/2018 $0.240958 $57.69 M $4.56 B
06/11/2018 $0.248419 $57.02 M $4.70 B
07/11/2018 $0.260463 $101.61 M $4.94 B
08/11/2018 $0.257688 $75.87 M $4.88 B
09/11/2018 $0.258659 $89.21 M $4.90 B
10/11/2018 $0.256151 $70.26 M $4.85 B
11/11/2018 $0.258867 $52.91 M $4.90 B
12/11/2018 $0.276266 $112.41 M $5.23 B
13/11/2018 $0.265231 $97.84 M $5.02 B
14/11/2018 $0.254239 $70.82 M $4.81 B
15/11/2018 $0.234182 $100.56 M $4.43 B
16/11/2018 $0.241519 $98.89 M $4.57 B
17/11/2018 $0.237407 $115.17 M $4.57 B
18/11/2018 $0.247871 $96.11 M $4.78 B
19/11/2018 $0.246738 $101.31 M $4.75 B
20/11/2018 $0.226615 $132.74 M $4.37 B
21/11/2018 $0.19136 $152.49 M $3.66 B
22/11/2018 $0.20351 $106.57 M $3.90 B
23/11/2018 $0.1879 $83.80 M $3.60 B
24/11/2018 $0.184507 $101.69 M $3.53 B
25/11/2018 $0.151838 $101.12 M $2.91 B
26/11/2018 $0.161869 $138.55 M $3.10 B
27/11/2018 $0.143854 $103.14 M $2.75 B
28/11/2018 $0.144331 $82.33 M $2.76 B
29/11/2018 $0.162149 $99.70 M $3.11 B
30/11/2018 $0.16414251873 $89.53 M $3.14 B
01/12/2018 $0.158927283252 $94.97 M $3.04 B
02/12/2018 $0.167462523794 $83.17 M $3.21 B
03/12/2018 $0.160062237801 $75.85 M $3.07 B
04/12/2018 $0.150873893502 $77.88 M $2.89 B
05/12/2018 $0.14736913993 $69.86 M $2.82 B
06/12/2018 $0.136484140053 $68.64 M $2.62 B
07/12/2018 $0.11561281722 $152.01 M $2.22 B
08/12/2018 $0.119185642251 $177.01 M $2.28 B
09/12/2018 $0.119133792888 $154.96 M $2.28 B
10/12/2018 $0.124790266942 $185.49 M $2.39 B
11/12/2018 $0.117415803453 $94.96 M $2.25 B
12/12/2018 $0.11284958969 $199.68 M $2.16 B
13/12/2018 $0.113492434676 $88.94 M $2.18 B
14/12/2018 $0.105335225695 $54.34 M $2.02 B
15/12/2018 $0.0985052136233 $75.29 M $1.89 B
16/12/2018 $0.0958767264493 $84.16 M $1.84 B
17/12/2018 $0.0965955883832 $63.97 M $1.85 B
18/12/2018 $0.109897328236 $102.34 M $2.11 B
19/12/2018 $0.118682372716 $111.26 M $2.28 B
20/12/2018 $0.115894523659 $105.38 M $2.22 B
21/12/2018 $0.129297909983 $140.83 M $2.48 B
22/12/2018 $0.118873044707 $127.87 M $2.28 B
23/12/2018 $0.123927673968 $136.12 M $2.37 B
24/12/2018 $0.131656039952 $141.56 M $2.52 B
25/12/2018 $0.124366708364 $160.86 M $2.38 B
26/12/2018 $0.124648085771 $104.36 M $2.39 B
27/12/2018 $0.11881397977 $104.59 M $2.28 B
28/12/2018 $0.109751007847 $87.23 M $2.10 B
29/12/2018 $0.121769640132 $126.14 M $2.33 B
30/12/2018 $0.117183085672 $94.38 M $2.25 B
31/12/2018 $0.117334210732 $89.13 M $2.25 B
01/01/2019 $0.112365955651 $98.43 M $2.15 B
02/01/2019 $0.116006066428 $91.00 M $2.22 B
03/01/2019 $0.117423616952 $108.57 M $2.25 B
04/01/2019 $0.114054989503 $87.71 M $2.19 B
05/01/2019 $0.115488577895 $78.64 M $2.21 B
06/01/2019 $0.113576263408 $94.09 M $2.18 B
07/01/2019 $0.120325288174 $89.77 M $2.31 B
08/01/2019 $0.121649442304 $96.26 M $2.33 B
09/01/2019 $0.124085068247 $102.11 M $2.38 B
10/01/2019 $0.126439129569 $103.31 M $2.42 B
11/01/2019 $0.108779357563 $117.48 M $2.08 B
12/01/2019 $0.1071973008 $99.59 M $2.05 B
13/01/2019 $0.107140284205 $103.21 M $2.05 B
14/01/2019 $0.10618760589 $128.20 M $2.03 B
15/01/2019 $0.109328295848 $104.56 M $2.09 B
16/01/2019 $0.106515842038 $90.88 M $2.04 B
17/01/2019 $0.107099362084 $89.63 M $2.05 B
18/01/2019 $0.108584953605 $117.65 M $2.08 B
19/01/2019 $0.107204246966 $76.47 M $2.05 B
20/01/2019 $0.108554824193 $114.16 M $2.08 B
21/01/2019 $0.10444550886 $124.05 M $2.00 B
22/01/2019 $0.103341973614 $102.92 M $1.98 B
23/01/2019 $0.103771771897 $130.15 M $1.99 B
24/01/2019 $0.101887104821 $95.92 M $1.95 B
25/01/2019 $0.101889166226 $108.15 M $1.95 B
26/01/2019 $0.101246270012 $106.83 M $1.94 B
27/01/2019 $0.100214239027 $132.33 M $1.92 B
28/01/2019 $0.0947857437248 $134.28 M $1.82 B
29/01/2019 $0.0861397521822 $139.23 M $1.65 B
30/01/2019 $0.0829623418599 $154.27 M $1.59 B
31/01/2019 $0.0870262927561 $179.62 M $1.67 B
01/02/2019 $0.0808709189399 $147.20 M $1.55 B
02/02/2019 $0.0831818093626 $132.42 M $1.59 B
03/02/2019 $0.0825752975988 $142.77 M $1.58 B
04/02/2019 $0.0818010980506 $103.86 M $1.57 B
05/02/2019 $0.0786878530701 $82.50 M $1.51 B
06/02/2019 $0.0755574253031 $95.03 M $1.45 B
07/02/2019 $0.073993993774 $150.99 M $1.42 B
08/02/2019 $0.0742228246239 $116.57 M $1.42 B
09/02/2019 $0.0801523343537 $141.15 M $1.54 B
10/02/2019 $0.0806800514124 $127.40 M $1.55 B
11/02/2019 $0.0789585177087 $137.34 M $1.51 B
12/02/2019 $0.0772559322373 $192.97 M $1.48 B
13/02/2019 $0.077333556534 $176.75 M $1.48 B
14/02/2019 $0.0770147679391 $156.81 M $1.48 B
15/02/2019 $0.076704352631 $245.24 M $1.47 B
16/02/2019 $0.0786186551245 $174.86 M $1.51 B
17/02/2019 $0.0777842354415 $153.90 M $1.49 B
18/02/2019 $0.0802171072193 $125.35 M $1.54 B
19/02/2019 $0.0835142996521 $137.02 M $1.60 B
20/02/2019 $0.0880596856163 $180.24 M $1.69 B
21/02/2019 $0.0910687994019 $151.08 M $1.75 B
22/02/2019 $0.0900541858742 $138.63 M $1.73 B
23/02/2019 $0.0907880912181 $87.83 M $1.74 B
24/02/2019 $0.0955975560323 $125.82 M $1.83 B
25/02/2019 $0.0849646457909 $168.10 M $1.63 B
26/02/2019 $0.0875923843195 $126.66 M $1.68 B
27/02/2019 $0.086470625693 $120.67 M $1.66 B
28/02/2019 $0.0854387454181 $115.71 M $1.64 B
01/03/2019 $0.0854401754404 $111.63 M $1.64 B
02/03/2019 $0.0863745092635 $113.61 M $1.66 B
03/03/2019 $0.0842319155617 $104.22 M $1.62 B
04/03/2019 $0.0863342846787 $126.60 M $1.66 B
05/03/2019 $0.0832773545291 $138.82 M $1.60 B
06/03/2019 $0.0854125291791 $160.56 M $1.64 B
07/03/2019 $0.0859166621086 $130.71 M $1.65 B
08/03/2019 $0.0858297568366 $122.89 M $1.65 B
09/03/2019 $0.0873910126811 $145.32 M $1.68 B
10/03/2019 $0.0917422544537 $140.79 M $1.76 B
11/03/2019 $0.09960608405 $210.01 M $1.91 B
12/03/2019 $0.0981832165246 $231.07 M $1.89 B
13/03/2019 $0.103273763194 $144.13 M $1.98 B
14/03/2019 $0.109988817882 $161.79 M $2.11 B
15/03/2019 $0.107559441686 $159.88 M $2.07 B
16/03/2019 $0.108983194251 $130.45 M $2.09 B
17/03/2019 $0.108875068638 $146.18 M $2.09 B
18/03/2019 $0.111156576219 $155.35 M $2.14 B
19/03/2019 $0.116195551662 $248.92 M $2.23 B
20/03/2019 $0.112177329646 $253.62 M $2.16 B
21/03/2019 $0.111792592887 $290.54 M $2.15 B
21/03/2019 $0.107383911738 $324.16 M $2.06 B
22/03/2019 $0.107705514293 $301.97 M $2.07 B

Submit Your Reviews