Stellar (XLM) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.201408
6.48%
08:33 AM ET
Low:$0.201408
High:$0.201408
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,964,962,477
Volume 24h
$729,506,000
Volume / Market Cap
0.104739
Price Change 24h
$0.013054
6.48%
Circulating Supply
-
Historical Data of Stellar
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 22, 2026 | $0.193238 | $0.203798 | $0.193238 | $0.202019 | 4.54414% |
| August 21, 2026 | $0.179962 | $0.194144 | $0.179812 | $0.193093 | 7.29654% |
| August 21, 2026 | $0.179962 | $0.182184 | $0.179812 | $0.181477 | 0.841844% |
| August 20, 2026 | $0.168977 | $0.191375 | $0.166688 | $0.179623 | 6.30027% |
| August 20, 2026 | $0.168977 | $0.172589 | $0.168977 | $0.169959 | 0.581144% |
| August 19, 2026 | $0.153648 | $0.168535 | $0.153648 | $0.168535 | 9.68903% |
| August 19, 2026 | $0.153648 | $0.15501 | $0.153648 | $0.154672 | 0.666458% |
| August 18, 2026 | $0.157937 | $0.15797 | $0.152501 | $0.153768 | 2.63966% |
| August 18, 2026 | $0.157937 | $0.15797 | $0.1572 | $0.157778 | 0.100673% |
| August 17, 2026 | $0.157158 | $0.159098 | $0.155906 | $0.157837 | 0.432049% |
| August 17, 2026 | $0.157158 | $0.157182 | $0.156167 | $0.156313 | 0.537675% |
| August 16, 2026 | $0.157883 | $0.159453 | $0.156558 | $0.157275 | 0.385095% |
| August 16, 2026 | $0.157883 | $0.158726 | $0.157846 | $0.15792 | 0.023435% |
| August 15, 2026 | $0.158943 | $0.159414 | $0.156511 | $0.157893 | 0.660614% |
| August 15, 2026 | $0.158943 | $0.158943 | $0.156511 | $0.157946 | 0.627269% |
| August 14, 2026 | $0.159519 | $0.160159 | $0.158473 | $0.158965 | 0.347294% |
| August 14, 2026 | $0.159519 | $0.159844 | $0.159264 | $0.159264 | 0.159856% |
| August 13, 2026 | $0.159335 | $0.162299 | $0.158609 | $0.159599 | 0.165689% |
| August 13, 2026 | $0.159335 | $0.159449 | $0.158609 | $0.159375 | 0.025104% |
| August 12, 2026 | $0.161814 | $0.162406 | $0.158483 | $0.159459 | 1.45537% |
| August 12, 2026 | $0.161814 | $0.162406 | $0.161468 | $0.161647 | 0.103205% |
| August 11, 2026 | $0.162593 | $0.162636 | $0.159218 | $0.161734 | 0.528313% |
| August 11, 2026 | $0.162593 | $0.162636 | $0.161147 | $0.16128 | 0.807538% |
| August 10, 2026 | $0.163867 | $0.165736 | $0.16125 | $0.162536 | 0.812244% |
| August 10, 2026 | $0.163867 | $0.163867 | $0.16125 | $0.161821 | 1.24857% |
| August 09, 2026 | $0.165239 | $0.165263 | $0.161827 | $0.163858 | 0.835759% |
| August 09, 2026 | $0.165239 | $0.165263 | $0.164295 | $0.164464 | 0.469018% |
| August 08, 2026 | $0.161915 | $0.166435 | $0.16074 | $0.165162 | 2.00537% |
| August 08, 2026 | $0.161915 | $0.162105 | $0.16074 | $0.161282 | 0.390946% |
| August 07, 2026 | $0.160478 | $0.162938 | $0.15949 | $0.161947 | 0.91539% |
| August 07, 2026 | $0.160478 | $0.161825 | $0.160478 | $0.161084 | 0.377622% |
| August 06, 2026 | $0.166561 | $0.166671 | $0.159538 | $0.160637 | 3.55665% |
| August 06, 2026 | $0.166561 | $0.166671 | $0.16453 | $0.164716 | 1.1077% |
| August 05, 2026 | $0.169812 | $0.169972 | $0.165825 | $0.167063 | 1.61885% |
| August 05, 2026 | $0.169812 | $0.169972 | $0.168672 | $0.168672 | 0.671331% |
| August 04, 2026 | $0.172095 | $0.17213 | $0.16854 | $0.169869 | 1.29347% |
| August 04, 2026 | $0.172095 | $0.17213 | $0.170981 | $0.171101 | 0.577588% |
| August 03, 2026 | $0.174102 | $0.175511 | $0.169946 | $0.172168 | 1.11084% |
| August 03, 2026 | $0.174102 | $0.175511 | $0.173803 | $0.174144 | 0.024124% |
| August 02, 2026 | $0.170263 | $0.17722 | $0.170263 | $0.174003 | 2.1966% |
| August 02, 2026 | $0.170263 | $0.170997 | $0.170263 | $0.170853 | 0.346523% |
| August 01, 2026 | $0.17169 | $0.17295 | $0.168907 | $0.169689 | 1.16547% |
| August 01, 2026 | $0.17169 | $0.172308 | $0.171599 | $0.171972 | 0.16425% |
| July 31, 2026 | $0.172184 | $0.173042 | $0.168532 | $0.171938 | 0.14287% |
| July 31, 2026 | $0.172184 | $0.172711 | $0.171874 | $0.171874 | 0.18004% |
| July 30, 2026 | $0.169311 | $0.173343 | $0.169311 | $0.172268 | 1.74649% |
| July 30, 2026 | $0.169311 | $0.172015 | $0.169311 | $0.171856 | 1.50315% |
| July 29, 2026 | $0.173302 | $0.175266 | $0.169111 | $0.169611 | 2.12981% |
| July 29, 2026 | $0.173302 | $0.174816 | $0.172363 | $0.17384 | 0.310441% |
| July 28, 2026 | $0.176311 | $0.176311 | $0.169794 | $0.173038 | 1.85638% |
| July 28, 2026 | $0.176311 | $0.176311 | $0.171336 | $0.17144 | 2.76273% |
| July 27, 2026 | $0.178813 | $0.182946 | $0.175344 | $0.176332 | 1.38748% |
| July 27, 2026 | $0.178813 | $0.182946 | $0.178593 | $0.182321 | 1.96183% |
| July 26, 2026 | $0.178411 | $0.180053 | $0.176892 | $0.178854 | 0.248303% |
| July 26, 2026 | $0.178411 | $0.178882 | $0.177748 | $0.178195 | 0.121069% |
| July 25, 2026 | $0.177886 | $0.179337 | $0.176739 | $0.178408 | 0.293446% |
| July 25, 2026 | $0.177886 | $0.177907 | $0.176912 | $0.177776 | 0.061837% |
| July 24, 2026 | $0.183448 | $0.184661 | $0.176678 | $0.17787 | 3.04064% |
| July 24, 2026 | $0.183448 | $0.183448 | $0.182019 | $0.182281 | 0.636148% |
| July 23, 2026 | $0.18683 | $0.188363 | $0.180478 | $0.18315 | 1.96971% |
| July 23, 2026 | $0.18683 | $0.188363 | $0.186 | $0.187022 | 0.102767% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stellar price
$0.201408
6.48%