Stellar (XLM)
Add to Watchlist
Market Cap:
$ 9 135 522 450
XLM/USD
$ 0.40586603
XLM/BTC
0.000057 BTC
- 1 hour +0.61%
- 1 day -11.28%
- 1 week -18.05%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28.02.2021 | $ 0.43845000 | $ 0.45025000 | $ 0.38000000 | $ 0.40580000 | $ 153 896 057.40 |
| 27.02.2021 | $ 0.40066000 | $ 0.47171000 | $ 0.39860000 | $ 0.43792000 | $ 254 185 969.00 |
| 26.02.2021 | $ 0.38080000 | $ 0.40147000 | $ 0.35457000 | $ 0.40030000 | $ 118 002 136.20 |
| 25.02.2021 | $ 0.40492000 | $ 0.42545000 | $ 0.37638000 | $ 0.38022000 | $ 98 647 975.00 |
| 24.02.2021 | $ 0.38647000 | $ 0.43386000 | $ 0.36763000 | $ 0.40538000 | $ 146 729 871.30 |
| 23.02.2021 | $ 0.46302000 | $ 0.46503000 | $ 0.31155000 | $ 0.38652000 | $ 310 731 923.50 |
| 22.02.2021 | $ 0.49601000 | $ 0.52700000 | $ 0.38685000 | $ 0.46363000 | $ 261 150 073.10 |
| 21.02.2021 | $ 0.48588000 | $ 0.50862000 | $ 0.47371000 | $ 0.49601000 | $ 101 073 850.50 |
| 20.02.2021 | $ 0.51278000 | $ 0.53269000 | $ 0.45560000 | $ 0.48613000 | $ 186 128 078.70 |
| 19.02.2021 | $ 0.49654000 | $ 0.52200000 | $ 0.48249000 | $ 0.51278000 | $ 126 972 799.10 |
| 18.02.2021 | $ 0.49748000 | $ 0.51632000 | $ 0.48312000 | $ 0.49656000 | $ 115 095 887.40 |
| 17.02.2021 | $ 0.48526000 | $ 0.50971000 | $ 0.45579000 | $ 0.49737000 | $ 122 792 177.10 |
| 16.02.2021 | $ 0.49449000 | $ 0.51800000 | $ 0.46757000 | $ 0.48534000 | $ 148 281 695.30 |
| 15.02.2021 | $ 0.51555000 | $ 0.53999000 | $ 0.42000000 | $ 0.49474000 | $ 288 175 612.60 |
| 14.02.2021 | $ 0.56454000 | $ 0.57784000 | $ 0.49296000 | $ 0.51591000 | $ 212 464 410.50 |
| 13.02.2021 | $ 0.52851000 | $ 0.60692000 | $ 0.50753000 | $ 0.56456000 | $ 439 582 910.40 |
| 12.02.2021 | $ 0.45608000 | $ 0.53635000 | $ 0.43639000 | $ 0.52853000 | $ 305 033 364.60 |
| 11.02.2021 | $ 0.41495000 | $ 0.47000000 | $ 0.41043000 | $ 0.45604000 | $ 279 043 322.10 |
| 10.02.2021 | $ 0.40018000 | $ 0.44696000 | $ 0.37200000 | $ 0.41495000 | $ 340 731 990.50 |
| 09.02.2021 | $ 0.39660000 | $ 0.40567000 | $ 0.38240000 | $ 0.40022000 | $ 171 091 930.20 |
| 08.02.2021 | $ 0.38535000 | $ 0.40350000 | $ 0.37319000 | $ 0.39660000 | $ 255 651 429.40 |
| 07.02.2021 | $ 0.37766000 | $ 0.42250000 | $ 0.36265000 | $ 0.38540000 | $ 593 227 729.53 |
| 06.02.2021 | $ 0.35164000 | $ 0.39800000 | $ 0.33586000 | $ 0.37739000 | $ 308 917 302.40 |
| 05.02.2021 | $ 0.32597000 | $ 0.36284000 | $ 0.32500000 | $ 0.35155000 | $ 254 120 733.30 |
| 04.02.2021 | $ 0.34672000 | $ 0.34999000 | $ 0.31244000 | $ 0.32569000 | $ 163 783 819.00 |
| 03.02.2021 | $ 0.33932000 | $ 0.34872000 | $ 0.32920000 | $ 0.34670000 | $ 149 242 473.90 |
| 02.02.2021 | $ 0.32354000 | $ 0.34999000 | $ 0.31735000 | $ 0.33932000 | $ 240 536 425.40 |
| 01.02.2021 | $ 0.30704000 | $ 0.36961000 | $ 0.29236000 | $ 0.32323000 | $ 541 530 249.30 |
| 31.01.2021 | $ 0.32847000 | $ 0.33949000 | $ 0.29323000 | $ 0.30704000 | $ 340 189 928.50 |
| 30.01.2021 | $ 0.29327000 | $ 0.36500000 | $ 0.27944000 | $ 0.32791000 | $ 584 945 370.80 |