Stellar
XLM
Rank #20
$0.2878
Updated 6 days ago
Market Cap
$9.24B
24h Volume
$197.86M
Avg Volume (90d)
$267.78M
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 |