Stellar
XLM
Rank #20
$0.2878
Updated 6 days ago
Market Cap
$9.24B
24h Volume
$197.86M
Avg Volume (30d)
$239.44M
24h High/Low
$0.3038
$0.2876
$0.2876
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Made in USA
Stellar Ecosystem
Real World Assets (RWA)
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2878 | $0.3038 | $0.2876 | $0.2878 | $197.86M | $9.24B |
| Nov 10, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $184.16M | $9.15B |
| Nov 9, 2025 | $0.2833 | $0.2833 | $0.2833 | $0.2833 | $174.81M | $9.09B |
| Nov 8, 2025 | $0.2917 | $0.2917 | $0.2917 | $0.2917 | $316.48M | $9.37B |
| Nov 7, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $186.64M | $8.64B |
| Nov 6, 2025 | $0.2804 | $0.2804 | $0.2804 | $0.2804 | $225.05M | $9.00B |
| Nov 5, 2025 | $0.2707 | $0.2707 | $0.2707 | $0.2707 | $380.59M | $8.69B |
| Nov 4, 2025 | $0.2780 | $0.2780 | $0.2780 | $0.2780 | $320.95M | $8.91B |
| Nov 3, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $100.71M | $9.76B |
| Nov 2, 2025 | $0.3050 | $0.3050 | $0.3050 | $0.3050 | $112.06M | $9.77B |
| Nov 1, 2025 | $0.3050 | $0.3050 | $0.3050 | $0.3050 | $206.26M | $9.78B |
| Oct 31, 2025 | $0.2984 | $0.2984 | $0.2984 | $0.2984 | $323.45M | $9.56B |
| Oct 30, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $305.43M | $10.11B |
| Oct 29, 2025 | $0.3184 | $0.3184 | $0.3184 | $0.3184 | $873.80M | $10.20B |
| Oct 28, 2025 | $0.3230 | $0.3230 | $0.3230 | $0.3230 | $196.91M | $10.34B |
| Oct 27, 2025 | $0.3307 | $0.3307 | $0.3307 | $0.3307 | $162.34M | $10.60B |
| Oct 26, 2025 | $0.3246 | $0.3246 | $0.3246 | $0.3246 | $142.47M | $10.40B |
| Oct 25, 2025 | $0.3193 | $0.3193 | $0.3193 | $0.3193 | $184.96M | $10.22B |
| Oct 24, 2025 | $0.3115 | $0.3115 | $0.3115 | $0.3115 | $124.89M | $9.97B |
| Oct 23, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $212.94M | $9.85B |
| Oct 22, 2025 | $0.3156 | $0.3156 | $0.3156 | $0.3156 | $232.94M | $10.11B |
| Oct 21, 2025 | $0.3252 | $0.3252 | $0.3252 | $0.3252 | $176.32M | $10.41B |
| Oct 20, 2025 | $0.3177 | $0.3177 | $0.3177 | $0.3177 | $168.24M | $10.16B |
| Oct 19, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $142.49M | $10.06B |
| Oct 18, 2025 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $333.31M | $9.88B |