Stellar
XLM
Rank #20
$0.2878
Updated 6 days ago
Market Cap
$9.24B
24h Volume
$197.86M
Avg Volume (6m)
$369.78M
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 |
| Oct 17, 2025 | $0.3116 | $0.3116 | $0.3116 | $0.3116 | $308.34M | $9.97B |
| Oct 16, 2025 | $0.3244 | $0.3244 | $0.3244 | $0.3244 | $223.74M | $10.38B |
| Oct 15, 2025 | $0.3375 | $0.3375 | $0.3375 | $0.3375 | $367.98M | $10.80B |
| Oct 14, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $328.82M | $11.25B |
| Oct 13, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $348.44M | $10.93B |
| Oct 12, 2025 | $0.3233 | $0.3233 | $0.3233 | $0.3233 | $517.23M | $10.35B |
| Oct 11, 2025 | $0.3205 | $0.3205 | $0.3205 | $0.3205 | $825.07M | $10.42B |
| Oct 10, 2025 | $0.3798 | $0.3798 | $0.3798 | $0.3798 | $223.60M | $12.16B |
| Oct 9, 2025 | $0.3884 | $0.3884 | $0.3884 | $0.3884 | $280.60M | $12.43B |
| Oct 8, 2025 | $0.3845 | $0.3845 | $0.3845 | $0.3845 | $296.25M | $12.29B |
| Oct 7, 2025 | $0.4090 | $0.4090 | $0.4090 | $0.4090 | $347.46M | $13.07B |
| Oct 6, 2025 | $0.3963 | $0.3963 | $0.3963 | $0.3963 | $287.96M | $12.69B |
| Oct 5, 2025 | $0.3943 | $0.3943 | $0.3943 | $0.3943 | $191.45M | $12.61B |
| Oct 4, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $343.41M | $13.02B |
| Oct 3, 2025 | $0.4083 | $0.4083 | $0.4083 | $0.4083 | $473.09M | $13.02B |
| Oct 2, 2025 | $0.3976 | $0.3976 | $0.3976 | $0.3976 | $341.40M | $12.68B |
| Oct 1, 2025 | $0.3640 | $0.3640 | $0.3640 | $0.3640 | $213.39M | $11.62B |
| Sep 30, 2025 | $0.3714 | $0.3714 | $0.3714 | $0.3714 | $223.27M | $11.85B |
| Sep 29, 2025 | $0.3678 | $0.3678 | $0.3678 | $0.3678 | $114.74M | $11.74B |
| Sep 28, 2025 | $0.3611 | $0.3611 | $0.3611 | $0.3611 | $95.92M | $11.52B |
| Sep 27, 2025 | $0.3620 | $0.3620 | $0.3620 | $0.3620 | $229.01M | $11.54B |
| Sep 26, 2025 | $0.3501 | $0.3501 | $0.3501 | $0.3501 | $285.38M | $11.16B |
| Sep 25, 2025 | $0.3750 | $0.3750 | $0.3750 | $0.3750 | $219.03M | $11.96B |
| Sep 24, 2025 | $0.3650 | $0.3650 | $0.3650 | $0.3650 | $185.11M | $11.64B |
| Sep 23, 2025 | $0.3684 | $0.3684 | $0.3684 | $0.3684 | $339.49M | $11.75B |
| Sep 22, 2025 | $0.3805 | $0.3805 | $0.3805 | $0.3805 | $144.61M | $12.13B |
| Sep 21, 2025 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $133.73M | $12.32B |
| Sep 20, 2025 | $0.3882 | $0.3882 | $0.3882 | $0.3882 | $219.80M | $12.37B |
| Sep 19, 2025 | $0.3966 | $0.3966 | $0.3966 | $0.3966 | $302.67M | $12.63B |
| Sep 18, 2025 | $0.3952 | $0.3952 | $0.3952 | $0.3952 | $263.90M | $12.59B |
| Sep 17, 2025 | $0.3839 | $0.3839 | $0.3839 | $0.3839 | $251.92M | $12.23B |
| Sep 16, 2025 | $0.3804 | $0.3804 | $0.3804 | $0.3804 | $234.77M | $12.12B |
| Sep 15, 2025 | $0.3897 | $0.3897 | $0.3897 | $0.3897 | $230.25M | $12.40B |
| Sep 14, 2025 | $0.4052 | $0.4052 | $0.4052 | $0.4052 | $270.90M | $12.89B |
| Sep 13, 2025 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $286.74M | $12.86B |
| Sep 12, 2025 | $0.3957 | $0.3957 | $0.3957 | $0.3957 | $314.91M | $12.58B |
| Sep 11, 2025 | $0.3836 | $0.3836 | $0.3836 | $0.3836 | $212.14M | $12.19B |
| Sep 10, 2025 | $0.3720 | $0.3720 | $0.3720 | $0.3720 | $306.23M | $11.80B |
| Sep 9, 2025 | $0.3778 | $0.3778 | $0.3778 | $0.3778 | $312.43M | $11.98B |
| Sep 8, 2025 | $0.3617 | $0.3617 | $0.3617 | $0.3617 | $164.37M | $11.47B |
| Sep 7, 2025 | $0.3560 | $0.3560 | $0.3560 | $0.3560 | $88.18M | $11.30B |
| Sep 6, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $191.73M | $11.41B |
| Sep 5, 2025 | $0.3525 | $0.3525 | $0.3525 | $0.3525 | $164.57M | $11.18B |
| Sep 4, 2025 | $0.3624 | $0.3624 | $0.3624 | $0.3624 | $194.27M | $11.50B |
| Sep 3, 2025 | $0.3672 | $0.3672 | $0.3672 | $0.3672 | $297.56M | $11.64B |
| Sep 2, 2025 | $0.3561 | $0.3561 | $0.3561 | $0.3561 | $345.23M | $11.19B |
| Sep 1, 2025 | $0.3528 | $0.3528 | $0.3528 | $0.3528 | $152.80M | $11.07B |
| Aug 31, 2025 | $0.3600 | $0.3600 | $0.3600 | $0.3600 | $188.18M | $11.29B |
| Aug 30, 2025 | $0.3614 | $0.3614 | $0.3614 | $0.3614 | $349.23M | $11.34B |
| Aug 29, 2025 | $0.3821 | $0.3821 | $0.3821 | $0.3821 | $246.43M | $11.99B |
| Aug 28, 2025 | $0.3788 | $0.3788 | $0.3788 | $0.3788 | $408.99M | $11.88B |
| Aug 27, 2025 | $0.3949 | $0.3949 | $0.3949 | $0.3949 | $337.84M | $12.37B |
| Aug 26, 2025 | $0.3847 | $0.3847 | $0.3847 | $0.3847 | $262.72M | $12.05B |
| Aug 25, 2025 | $0.4080 | $0.4080 | $0.4080 | $0.4080 | $308.24M | $12.80B |
| Aug 24, 2025 | $0.4164 | $0.4164 | $0.4164 | $0.4164 | $245.07M | $13.06B |
| Aug 23, 2025 | $0.4247 | $0.4247 | $0.4247 | $0.4247 | $475.19M | $13.31B |
| Aug 22, 2025 | $0.3911 | $0.3911 | $0.3911 | $0.3911 | $235.35M | $12.25B |
| Aug 21, 2025 | $0.4044 | $0.4044 | $0.4044 | $0.4044 | $324.58M | $12.67B |
| Aug 20, 2025 | $0.3904 | $0.3904 | $0.3904 | $0.3904 | $317.66M | $12.24B |
| Aug 19, 2025 | $0.4144 | $0.4144 | $0.4144 | $0.4144 | $381.53M | $12.97B |
| Aug 18, 2025 | $0.4258 | $0.4258 | $0.4258 | $0.4258 | $240.36M | $13.35B |
| Aug 17, 2025 | $0.4268 | $0.4268 | $0.4268 | $0.4268 | $278.96M | $13.36B |
| Aug 16, 2025 | $0.4297 | $0.4297 | $0.4297 | $0.4297 | $515.63M | $13.45B |
| Aug 15, 2025 | $0.4240 | $0.4240 | $0.4240 | $0.4240 | $872.35M | $13.28B |
| Aug 14, 2025 | $0.4531 | $0.4531 | $0.4531 | $0.4531 | $487.04M | $14.18B |
| Aug 13, 2025 | $0.4488 | $0.4488 | $0.4488 | $0.4488 | $478.94M | $14.07B |
| Aug 12, 2025 | $0.4312 | $0.4312 | $0.4312 | $0.4312 | $522.64M | $13.49B |
| Aug 11, 2025 | $0.4441 | $0.4441 | $0.4441 | $0.4441 | $325.90M | $13.88B |
| Aug 10, 2025 | $0.4479 | $0.4479 | $0.4479 | $0.4479 | $313.30M | $14.01B |
| Aug 9, 2025 | $0.4496 | $0.4496 | $0.4496 | $0.4496 | $889.62M | $14.07B |
| Aug 8, 2025 | $0.4381 | $0.4381 | $0.4381 | $0.4381 | $478.88M | $13.69B |
| Aug 7, 2025 | $0.4006 | $0.4006 | $0.4006 | $0.4006 | $297.48M | $12.52B |
| Aug 6, 2025 | $0.3967 | $0.3967 | $0.3967 | $0.3967 | $390.65M | $12.41B |
| Aug 5, 2025 | $0.4140 | $0.4140 | $0.4140 | $0.4140 | $550.54M | $12.93B |
| Aug 4, 2025 | $0.3991 | $0.3991 | $0.3991 | $0.3991 | $375.56M | $12.48B |
| Aug 3, 2025 | $0.3678 | $0.3678 | $0.3678 | $0.3678 | $321.61M | $11.50B |
| Aug 2, 2025 | $0.3825 | $0.3825 | $0.3825 | $0.3825 | $614.88M | $11.94B |
| Aug 1, 2025 | $0.4015 | $0.4015 | $0.4015 | $0.4015 | $434.87M | $12.55B |
| Jul 31, 2025 | $0.4074 | $0.4074 | $0.4074 | $0.4074 | $424.66M | $12.72B |
| Jul 30, 2025 | $0.4206 | $0.4206 | $0.4206 | $0.4206 | $359.67M | $13.12B |
| Jul 29, 2025 | $0.4173 | $0.4173 | $0.4173 | $0.4173 | $439.40M | $13.01B |
| Jul 28, 2025 | $0.4442 | $0.4442 | $0.4442 | $0.4442 | $390.97M | $13.84B |
| Jul 27, 2025 | $0.4358 | $0.4358 | $0.4358 | $0.4358 | $299.90M | $13.58B |
| Jul 26, 2025 | $0.4315 | $0.4315 | $0.4315 | $0.4315 | $571.75M | $13.45B |
| Jul 25, 2025 | $0.4246 | $0.4246 | $0.4246 | $0.4246 | $735.55M | $13.22B |
| Jul 24, 2025 | $0.4271 | $0.4271 | $0.4271 | $0.4271 | $990.83M | $13.30B |
| Jul 23, 2025 | $0.4720 | $0.4720 | $0.4720 | $0.4720 | $772.73M | $14.70B |
| Jul 22, 2025 | $0.4731 | $0.4731 | $0.4731 | $0.4731 | $879.40M | $14.73B |
| Jul 21, 2025 | $0.4622 | $0.4622 | $0.4622 | $0.4622 | $658.17M | $14.38B |
| Jul 20, 2025 | $0.4619 | $0.4619 | $0.4619 | $0.4619 | $603.73M | $14.36B |
| Jul 19, 2025 | $0.4577 | $0.4577 | $0.4577 | $0.4577 | $1.70B | $14.24B |
| Jul 18, 2025 | $0.5030 | $0.5030 | $0.5030 | $0.5030 | $1.99B | $15.68B |
| Jul 17, 2025 | $0.4539 | $0.4539 | $0.4539 | $0.4539 | $1.36B | $14.11B |
| Jul 16, 2025 | $0.4511 | $0.4511 | $0.4511 | $0.4511 | $1.53B | $14.04B |
| Jul 15, 2025 | $0.4581 | $0.4581 | $0.4581 | $0.4581 | $3.05B | $14.23B |
| Jul 14, 2025 | $0.4721 | $0.4721 | $0.4721 | $0.4721 | $3.13B | $14.67B |
| Jul 13, 2025 | $0.3920 | $0.3920 | $0.3920 | $0.3920 | $2.29B | $12.18B |
| Jul 12, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $1.67B | $11.18B |
| Jul 11, 2025 | $0.3030 | $0.3030 | $0.3030 | $0.3030 | $628.09M | $9.39B |
| Jul 10, 2025 | $0.2868 | $0.2868 | $0.2868 | $0.2868 | $795.38M | $8.90B |
| Jul 9, 2025 | $0.2595 | $0.2595 | $0.2595 | $0.2595 | $204.68M | $8.03B |
| Jul 8, 2025 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $287.75M | $7.69B |
| Jul 7, 2025 | $0.2497 | $0.2497 | $0.2497 | $0.2497 | $171.80M | $7.72B |
| Jul 6, 2025 | $0.2381 | $0.2381 | $0.2381 | $0.2381 | $61.91M | $7.37B |
| Jul 5, 2025 | $0.2378 | $0.2378 | $0.2378 | $0.2378 | $110.68M | $7.36B |
| Jul 4, 2025 | $0.2425 | $0.2425 | $0.2425 | $0.2425 | $157.19M | $7.50B |
| Jul 3, 2025 | $0.2383 | $0.2383 | $0.2383 | $0.2383 | $151.98M | $7.37B |
| Jul 2, 2025 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $208.54M | $7.04B |
| Jul 1, 2025 | $0.2384 | $0.2384 | $0.2384 | $0.2384 | $189.70M | $7.45B |
| Jun 30, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $99.99M | $7.51B |
| Jun 29, 2025 | $0.2388 | $0.2388 | $0.2388 | $0.2388 | $86.37M | $7.46B |
| Jun 28, 2025 | $0.2369 | $0.2369 | $0.2369 | $0.2369 | $110.07M | $7.40B |
| Jun 27, 2025 | $0.2342 | $0.2342 | $0.2342 | $0.2342 | $119.85M | $7.31B |
| Jun 26, 2025 | $0.2414 | $0.2414 | $0.2414 | $0.2414 | $118.63M | $7.53B |
| Jun 25, 2025 | $0.2486 | $0.2486 | $0.2486 | $0.2486 | $147.22M | $7.76B |
| Jun 24, 2025 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $201.71M | $7.68B |
| Jun 23, 2025 | $0.2287 | $0.2287 | $0.2287 | $0.2287 | $247.90M | $7.14B |
| Jun 22, 2025 | $0.2350 | $0.2350 | $0.2350 | $0.2350 | $135.14M | $7.33B |
| Jun 21, 2025 | $0.2419 | $0.2419 | $0.2419 | $0.2419 | $168.24M | $7.55B |
| Jun 20, 2025 | $0.2497 | $0.2497 | $0.2497 | $0.2497 | $112.37M | $7.79B |
| Jun 19, 2025 | $0.2517 | $0.2517 | $0.2517 | $0.2517 | $174.56M | $7.86B |
| Jun 18, 2025 | $0.2527 | $0.2527 | $0.2527 | $0.2527 | $215.28M | $7.89B |
| Jun 17, 2025 | $0.2626 | $0.2626 | $0.2626 | $0.2626 | $222.74M | $8.22B |
| Jun 16, 2025 | $0.2587 | $0.2587 | $0.2587 | $0.2587 | $92.00M | $8.07B |
| Jun 15, 2025 | $0.2566 | $0.2566 | $0.2566 | $0.2566 | $106.88M | $8.01B |
| Jun 14, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $362.12M | $8.14B |
| Jun 13, 2025 | $0.2682 | $0.2682 | $0.2682 | $0.2682 | $195.85M | $8.37B |
| Jun 12, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $281.57M | $8.64B |
| Jun 11, 2025 | $0.2802 | $0.2802 | $0.2802 | $0.2802 | $266.03M | $8.74B |
| Jun 10, 2025 | $0.2750 | $0.2750 | $0.2750 | $0.2750 | $202.57M | $8.58B |
| Jun 9, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $163.92M | $8.35B |
| Jun 8, 2025 | $0.2649 | $0.2649 | $0.2649 | $0.2649 | $84.24M | $8.26B |
| Jun 7, 2025 | $0.2633 | $0.2633 | $0.2633 | $0.2633 | $142.15M | $8.21B |
| Jun 6, 2025 | $0.2575 | $0.2575 | $0.2575 | $0.2575 | $240.94M | $8.03B |
| Jun 5, 2025 | $0.2668 | $0.2668 | $0.2668 | $0.2668 | $151.28M | $8.32B |
| Jun 4, 2025 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $184.49M | $8.52B |
| Jun 3, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $144.74M | $8.46B |
| Jun 2, 2025 | $0.2673 | $0.2673 | $0.2673 | $0.2673 | $112.73M | $8.33B |
| Jun 1, 2025 | $0.2645 | $0.2645 | $0.2645 | $0.2645 | $170.30M | $8.24B |
| May 31, 2025 | $0.2654 | $0.2654 | $0.2654 | $0.2654 | $259.20M | $8.28B |
| May 30, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $196.75M | $8.68B |
| May 29, 2025 | $0.2849 | $0.2849 | $0.2849 | $0.2849 | $184.26M | $8.87B |
| May 28, 2025 | $0.2871 | $0.2871 | $0.2871 | $0.2871 | $173.03M | $8.93B |
| May 27, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $144.56M | $8.87B |
| May 26, 2025 | $0.2876 | $0.2876 | $0.2876 | $0.2876 | $161.42M | $8.95B |
| May 25, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $149.39M | $8.89B |
| May 24, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $353.09M | $8.90B |
| May 23, 2025 | $0.3037 | $0.3037 | $0.3037 | $0.3037 | $270.45M | $9.44B |
| May 22, 2025 | $0.2940 | $0.2940 | $0.2940 | $0.2940 | $243.59M | $9.13B |
| May 21, 2025 | $0.2876 | $0.2876 | $0.2876 | $0.2876 | $203.58M | $8.93B |
| May 20, 2025 | $0.2865 | $0.2865 | $0.2865 | $0.2865 | $223.04M | $8.90B |
| May 19, 2025 | $0.2918 | $0.2918 | $0.2918 | $0.2918 | $201.27M | $9.06B |
| May 18, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $176.64M | $8.88B |
| May 17, 2025 | $0.2941 | $0.2941 | $0.2941 | $0.2941 | $221.25M | $9.14B |