Stellar (XLM)
Add to Watchlist
Market Cap:
$ 8 990 415 131
XLM/USD
$ 0.38744799
XLM/BTC
0.000055 BTC
- 1 hour +1.02%
- 1 day +5.26%
- 1 week +5.19%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20.10.2021 | $ 0.37370000 | $ 0.38980000 | $ 0.35820000 | $ 0.38750000 | $ 52 347 559.00 |
| 19.10.2021 | $ 0.37940000 | $ 0.38400000 | $ 0.36550000 | $ 0.37370000 | $ 61 651 407.00 |
| 18.10.2021 | $ 0.38330000 | $ 0.39570000 | $ 0.37630000 | $ 0.37960000 | $ 105 539 840.00 |
| 17.10.2021 | $ 0.39670000 | $ 0.40320000 | $ 0.36450000 | $ 0.38340000 | $ 137 674 606.00 |
| 16.10.2021 | $ 0.36150000 | $ 0.42070000 | $ 0.36140000 | $ 0.39670000 | $ 228 152 245.00 |
| 15.10.2021 | $ 0.36950000 | $ 0.37380000 | $ 0.35020000 | $ 0.36160000 | $ 103 720 421.00 |
| 14.10.2021 | $ 0.36800000 | $ 0.38230000 | $ 0.36360000 | $ 0.36980000 | $ 106 639 273.00 |
| 13.10.2021 | $ 0.33260000 | $ 0.37650000 | $ 0.33030000 | $ 0.36800000 | $ 175 272 274.00 |
| 12.10.2021 | $ 0.34440000 | $ 0.34490000 | $ 0.31950000 | $ 0.33280000 | $ 73 194 740.00 |
| 11.10.2021 | $ 0.33120000 | $ 0.35740000 | $ 0.32460000 | $ 0.34450000 | $ 92 042 002.00 |
| 10.10.2021 | $ 0.35320000 | $ 0.35900000 | $ 0.32860000 | $ 0.33110000 | $ 70 208 371.00 |
| 09.10.2021 | $ 0.33640000 | $ 0.36780000 | $ 0.33260000 | $ 0.35310000 | $ 101 053 644.00 |
| 08.10.2021 | $ 0.34360000 | $ 0.34970000 | $ 0.33230000 | $ 0.33630000 | $ 87 900 891.00 |
| 07.10.2021 | $ 0.35820000 | $ 0.37020000 | $ 0.34170000 | $ 0.34350000 | $ 171 498 600.00 |
| 06.10.2021 | $ 0.31910000 | $ 0.36500000 | $ 0.30540000 | $ 0.35780000 | $ 152 076 601.00 |
| 05.10.2021 | $ 0.31050000 | $ 0.32050000 | $ 0.30750000 | $ 0.31880000 | $ 66 543 427.00 |
| 04.10.2021 | $ 0.31490000 | $ 0.31540000 | $ 0.29570000 | $ 0.31040000 | $ 76 151 638.00 |
| 03.10.2021 | $ 0.31640000 | $ 0.32270000 | $ 0.31020000 | $ 0.31480000 | $ 75 471 792.00 |
| 02.10.2021 | $ 0.30040000 | $ 0.32660000 | $ 0.29240000 | $ 0.31640000 | $ 75 414 019.00 |
| 01.10.2021 | $ 0.27880000 | $ 0.30060000 | $ 0.27530000 | $ 0.30030000 | $ 84 109 412.00 |
| 30.09.2021 | $ 0.26960000 | $ 0.28060000 | $ 0.26850000 | $ 0.27870000 | $ 41 953 102.00 |
| 29.09.2021 | $ 0.25660000 | $ 0.27940000 | $ 0.25490000 | $ 0.27000000 | $ 53 873 504.00 |
| 28.09.2021 | $ 0.26480000 | $ 0.26990000 | $ 0.25480000 | $ 0.25660000 | $ 47 452 751.80 |
| 27.09.2021 | $ 0.27590000 | $ 0.28330000 | $ 0.26470000 | $ 0.26500000 | $ 35 534 166.00 |
| 26.09.2021 | $ 0.27700000 | $ 0.28370000 | $ 0.26060000 | $ 0.27600000 | $ 49 383 141.00 |
| 25.09.2021 | $ 0.28100000 | $ 0.28570000 | $ 0.27020000 | $ 0.27680000 | $ 43 949 720.00 |
| 24.09.2021 | $ 0.30300000 | $ 0.30570000 | $ 0.26890000 | $ 0.28110000 | $ 68 939 218.00 |
| 23.09.2021 | $ 0.29230000 | $ 0.30320000 | $ 0.28840000 | $ 0.30300000 | $ 56 868 229.00 |
| 22.09.2021 | $ 0.26610000 | $ 0.29330000 | $ 0.26050000 | $ 0.29260000 | $ 58 027 172.00 |
| 21.09.2021 | $ 0.28230000 | $ 0.28750000 | $ 0.26010000 | $ 0.26590000 | $ 79 105 322.10 |