Stellar (XLM) Price History
Daily Stellar price history from Binance spot XLMUSDT since 31 May 2018: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
Stellar's all-time high on Binance spot XLMUSDT is 0.7985, reached on 16 May 2021; the latest price, 0.1788, is -77.61% from it. Its biggest one-day gain since 31 May 2018 was +75.93% on 6 Jan 2021. Its biggest one-day drop since 31 May 2018 was -37.05% on 12 Mar 2020. Over the last 30 days Stellar is down 8.87%; its lowest daily low since listing was 0.02600 on 13 Mar 2020.
All-time high
0.7985
16 May 2021-77.61% from it
All-time low since listing
0.02600
13 Mar 2020+587.69% since
Largest one-day gain
+75.93%
6 Jan 2021close to close
Largest one-day drop
-37.05%
12 Mar 2020close to close
Widest daily range
106.6%
13 Jul 20230.09530 – 0.1977
Change vs today
0.1788
7 days -6.14%30 days -8.87%1 year -43.76%3 years +66.48%
Stellar price by year
Stellar daily prices, 2023
XLMUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | 0.1325 | 0.1334 | 0.1271 | 0.1290 | $9.10M | -2.64% |
| 2023-12-30 | 0.1297 | 0.1385 | 0.1291 | 0.1325 | $17.05M | +2.24% |
| 2023-12-29 | 0.1320 | 0.1326 | 0.1268 | 0.1296 | $10.44M | -1.82% |
| 2023-12-28 | 0.1307 | 0.1360 | 0.1294 | 0.1320 | $18.28M | +0.99% |
| 2023-12-27 | 0.1261 | 0.1336 | 0.1238 | 0.1307 | $10.52M | +3.73% |
| 2023-12-26 | 0.1310 | 0.1312 | 0.1204 | 0.1260 | $12.38M | -3.82% |
| 2023-12-25 | 0.1259 | 0.1317 | 0.1250 | 0.1310 | $12.00M | +4.13% |
| 2023-12-24 | 0.1267 | 0.1279 | 0.1243 | 0.1258 | $8.26M | -0.63% |
| 2023-12-23 | 0.1266 | 0.1271 | 0.1237 | 0.1266 | $5.00M | +0.00% |
| 2023-12-22 | 0.1247 | 0.1268 | 0.1231 | 0.1266 | $8.90M | +1.52% |
| 2023-12-21 | 0.1219 | 0.1247 | 0.1211 | 0.1247 | $6.07M | +2.21% |
| 2023-12-20 | 0.1194 | 0.1229 | 0.1187 | 0.1220 | $7.16M | +2.09% |
| 2023-12-19 | 0.1213 | 0.1226 | 0.1186 | 0.1195 | $7.94M | -1.48% |
| 2023-12-18 | 0.1222 | 0.1225 | 0.1162 | 0.1213 | $9.59M | -0.66% |
| 2023-12-17 | 0.1247 | 0.1251 | 0.1219 | 0.1221 | $5.27M | -2.09% |
| 2023-12-16 | 0.1229 | 0.1262 | 0.1213 | 0.1247 | $4.41M | +1.38% |
| 2023-12-15 | 0.1276 | 0.1282 | 0.1225 | 0.1230 | $7.13M | -3.61% |
| 2023-12-14 | 0.1248 | 0.1282 | 0.1224 | 0.1276 | $7.79M | +2.16% |
| 2023-12-13 | 0.1232 | 0.1258 | 0.1182 | 0.1249 | $8.85M | +1.46% |
| 2023-12-12 | 0.1235 | 0.1255 | 0.1208 | 0.1231 | $7.76M | -0.24% |
| 2023-12-11 | 0.1333 | 0.1347 | 0.1182 | 0.1234 | $16.43M | -7.43% |
| 2023-12-10 | 0.1337 | 0.1369 | 0.1315 | 0.1333 | $9.96M | -0.30% |
| 2023-12-09 | 0.1323 | 0.1383 | 0.1314 | 0.1337 | $18.62M | +1.13% |
| 2023-12-08 | 0.1261 | 0.1336 | 0.1258 | 0.1322 | $13.31M | +4.75% |
| 2023-12-07 | 0.1254 | 0.1274 | 0.1226 | 0.1262 | $10.30M | +0.64% |
| 2023-12-06 | 0.1225 | 0.1259 | 0.1207 | 0.1254 | $9.12M | +2.45% |
| 2023-12-05 | 0.1222 | 0.1230 | 0.1195 | 0.1224 | $8.36M | +0.16% |
| 2023-12-04 | 0.1220 | 0.1254 | 0.1184 | 0.1222 | $13.14M | +0.16% |
| 2023-12-03 | 0.1215 | 0.1233 | 0.1208 | 0.1220 | $4.98M | +0.33% |
| 2023-12-02 | 0.1197 | 0.1218 | 0.1193 | 0.1216 | $4.61M | +1.50% |
| 2023-12-01 | 0.1182 | 0.1200 | 0.1178 | 0.1198 | $3.43M | +1.27% |
| 2023-11-30 | 0.1185 | 0.1197 | 0.1178 | 0.1183 | $4.06M | -0.17% |
| 2023-11-29 | 0.1186 | 0.1201 | 0.1180 | 0.1185 | $4.34M | +0.00% |
| 2023-11-28 | 0.1165 | 0.1189 | 0.1149 | 0.1185 | $4.35M | +1.72% |
| 2023-11-27 | 0.1198 | 0.1207 | 0.1146 | 0.1165 | $5.50M | -2.75% |
| 2023-11-26 | 0.1210 | 0.1237 | 0.1189 | 0.1198 | $8.21M | -1.07% |
| 2023-11-25 | 0.1178 | 0.1215 | 0.1173 | 0.1211 | $4.75M | +2.80% |
| 2023-11-24 | 0.1173 | 0.1191 | 0.1167 | 0.1178 | $5.20M | +0.51% |
| 2023-11-23 | 0.1182 | 0.1188 | 0.1154 | 0.1172 | $5.48M | -0.85% |
| 2023-11-22 | 0.1134 | 0.1185 | 0.1131 | 0.1182 | $4.72M | +4.23% |
| 2023-11-21 | 0.1198 | 0.1204 | 0.1122 | 0.1134 | $9.01M | -5.26% |
| 2023-11-20 | 0.1211 | 0.1219 | 0.1178 | 0.1197 | $6.33M | -1.07% |
| 2023-11-19 | 0.1192 | 0.1214 | 0.1175 | 0.1210 | $5.02M | +1.42% |
| 2023-11-18 | 0.1183 | 0.1194 | 0.1144 | 0.1193 | $4.67M | +0.76% |
| 2023-11-17 | 0.1184 | 0.1205 | 0.1142 | 0.1184 | $10.56M | +0.00% |
| 2023-11-16 | 0.1215 | 0.1232 | 0.1168 | 0.1184 | $11.24M | -2.47% |
| 2023-11-15 | 0.1180 | 0.1218 | 0.1169 | 0.1214 | $8.06M | +2.97% |
| 2023-11-14 | 0.1223 | 0.1226 | 0.1139 | 0.1179 | $15.36M | -3.60% |
| 2023-11-13 | 0.1243 | 0.1376 | 0.1190 | 0.1223 | $28.76M | -1.69% |
| 2023-11-12 | 0.1250 | 0.1268 | 0.1217 | 0.1244 | $8.25M | -0.48% |
| 2023-11-11 | 0.1238 | 0.1273 | 0.1206 | 0.1250 | $12.13M | +1.05% |
| 2023-11-10 | 0.1229 | 0.1244 | 0.1199 | 0.1237 | $11.93M | +0.57% |
| 2023-11-09 | 0.1276 | 0.1304 | 0.1098 | 0.1230 | $24.76M | -3.61% |
| 2023-11-08 | 0.1265 | 0.1319 | 0.1254 | 0.1276 | $9.51M | +0.79% |
| 2023-11-07 | 0.1310 | 0.1311 | 0.1222 | 0.1266 | $12.62M | -3.43% |
| 2023-11-06 | 0.1256 | 0.1349 | 0.1250 | 0.1311 | $22.24M | +4.46% |
| 2023-11-05 | 0.1236 | 0.1285 | 0.1228 | 0.1255 | $15.85M | +1.54% |
| 2023-11-04 | 0.1225 | 0.1243 | 0.1210 | 0.1236 | $5.60M | +0.90% |
| 2023-11-03 | 0.1196 | 0.1243 | 0.1160 | 0.1225 | $10.61M | +2.42% |
| 2023-11-02 | 0.1225 | 0.1235 | 0.1170 | 0.1196 | $9.07M | -2.37% |
| 2023-11-01 | 0.1212 | 0.1230 | 0.1175 | 0.1225 | $10.28M | +1.07% |
| 2023-10-31 | 0.1189 | 0.1250 | 0.1155 | 0.1212 | $19.56M | +1.93% |
| 2023-10-30 | 0.1157 | 0.1201 | 0.1146 | 0.1189 | $7.98M | +2.77% |
| 2023-10-29 | 0.1140 | 0.1169 | 0.1123 | 0.1157 | $4.92M | +1.49% |
| 2023-10-28 | 0.1119 | 0.1143 | 0.1117 | 0.1140 | $3.07M | +1.88% |
| 2023-10-27 | 0.1131 | 0.1135 | 0.1100 | 0.1119 | $5.23M | -1.15% |
| 2023-10-26 | 0.1143 | 0.1168 | 0.1105 | 0.1132 | $6.96M | -1.05% |
| 2023-10-25 | 0.1144 | 0.1157 | 0.1121 | 0.1144 | $5.73M | +0.09% |
| 2023-10-24 | 0.1161 | 0.1205 | 0.1120 | 0.1143 | $18.21M | -1.55% |
| 2023-10-23 | 0.1109 | 0.1164 | 0.1095 | 0.1161 | $10.48M | +4.78% |
| 2023-10-22 | 0.1107 | 0.1121 | 0.1075 | 0.1108 | $5.31M | +0.09% |
| 2023-10-21 | 0.1075 | 0.1127 | 0.1072 | 0.1107 | $4.28M | +3.07% |
| 2023-10-20 | 0.1074 | 0.1100 | 0.1063 | 0.1074 | $6.32M | +0.00% |
| 2023-10-19 | 0.1032 | 0.1079 | 0.1019 | 0.1074 | $6.14M | +4.07% |
| 2023-10-18 | 0.1030 | 0.1047 | 0.1024 | 0.1032 | $2.73M | +0.29% |
| 2023-10-17 | 0.1073 | 0.1076 | 0.1029 | 0.1029 | $3.51M | -4.19% |
| 2023-10-16 | 0.1063 | 0.1112 | 0.1061 | 0.1074 | $6.13M | +1.03% |
| 2023-10-15 | 0.1043 | 0.1064 | 0.1040 | 0.1063 | $3.04M | +2.02% |
| 2023-10-14 | 0.1029 | 0.1046 | 0.1029 | 0.1042 | $1.87M | +1.26% |
| 2023-10-13 | 0.1026 | 0.1036 | 0.1021 | 0.1029 | $2.71M | +0.39% |
| 2023-10-12 | 0.1033 | 0.1034 | 0.1010 | 0.1025 | $2.80M | -0.87% |
| 2023-10-11 | 0.1043 | 0.1050 | 0.1017 | 0.1034 | $3.07M | -0.86% |
| 2023-10-10 | 0.1061 | 0.1061 | 0.1034 | 0.1043 | $2.17M | -1.60% |
| 2023-10-09 | 0.1106 | 0.1111 | 0.1037 | 0.1060 | $5.39M | -4.25% |
| 2023-10-08 | 0.1111 | 0.1115 | 0.1102 | 0.1107 | $1.62M | -0.36% |
| 2023-10-07 | 0.1118 | 0.1121 | 0.1104 | 0.1111 | $1.68M | -0.63% |
| 2023-10-06 | 0.1107 | 0.1124 | 0.1096 | 0.1118 | $2.97M | +0.99% |
| 2023-10-05 | 0.1125 | 0.1125 | 0.1103 | 0.1107 | $3.55M | -1.51% |
| 2023-10-04 | 0.1148 | 0.1153 | 0.1106 | 0.1124 | $6.56M | -2.01% |
| 2023-10-03 | 0.1115 | 0.1172 | 0.1099 | 0.1147 | $8.70M | +2.87% |
| 2023-10-02 | 0.1143 | 0.1151 | 0.1103 | 0.1115 | $5.97M | -2.45% |
| 2023-10-01 | 0.1123 | 0.1147 | 0.1119 | 0.1143 | $3.81M | +1.78% |
| 2023-09-30 | 0.1128 | 0.1129 | 0.1108 | 0.1123 | $3.78M | -0.44% |
| 2023-09-29 | 0.1142 | 0.1189 | 0.1125 | 0.1128 | $11.49M | -1.23% |
| 2023-09-28 | 0.1125 | 0.1145 | 0.1122 | 0.1142 | $3.35M | +1.51% |
| 2023-09-27 | 0.1120 | 0.1144 | 0.1114 | 0.1125 | $4.11M | +0.54% |
| 2023-09-26 | 0.1130 | 0.1131 | 0.1109 | 0.1119 | $2.53M | -0.97% |
| 2023-09-25 | 0.1122 | 0.1134 | 0.1108 | 0.1130 | $3.78M | +0.62% |
| 2023-09-24 | 0.1141 | 0.1142 | 0.1119 | 0.1123 | $2.94M | -1.66% |
| 2023-09-23 | 0.1146 | 0.1153 | 0.1128 | 0.1142 | $2.15M | -0.35% |
| 2023-09-22 | 0.1138 | 0.1156 | 0.1133 | 0.1146 | $4.18M | +0.70% |
| 2023-09-21 | 0.1169 | 0.1169 | 0.1115 | 0.1138 | $11.55M | -2.65% |
| 2023-09-20 | 0.1184 | 0.1192 | 0.1162 | 0.1169 | $5.18M | -1.27% |
| 2023-09-19 | 0.1180 | 0.1203 | 0.1173 | 0.1184 | $4.25M | +0.25% |
| 2023-09-18 | 0.1161 | 0.1195 | 0.1152 | 0.1181 | $5.03M | +1.72% |
| 2023-09-17 | 0.1194 | 0.1194 | 0.1151 | 0.1161 | $4.61M | -2.76% |
| 2023-09-16 | 0.1204 | 0.1214 | 0.1179 | 0.1194 | $4.12M | -0.75% |
| 2023-09-15 | 0.1204 | 0.1221 | 0.1176 | 0.1203 | $5.78M | -0.08% |
| 2023-09-14 | 0.1209 | 0.1219 | 0.1181 | 0.1204 | $5.88M | -0.33% |
| 2023-09-13 | 0.1212 | 0.1225 | 0.1193 | 0.1208 | $7.33M | -0.25% |
| 2023-09-12 | 0.1285 | 0.1322 | 0.1203 | 0.1211 | $12.76M | -5.76% |
| 2023-09-11 | 0.1338 | 0.1346 | 0.1241 | 0.1285 | $13.98M | -3.96% |
| 2023-09-10 | 0.1315 | 0.1348 | 0.1268 | 0.1338 | $18.46M | +1.75% |
| 2023-09-09 | 0.1269 | 0.1331 | 0.1259 | 0.1315 | $11.49M | +3.54% |
| 2023-09-08 | 0.1255 | 0.1276 | 0.1221 | 0.1270 | $6.00M | +1.20% |
| 2023-09-07 | 0.1239 | 0.1259 | 0.1218 | 0.1255 | $6.47M | +1.29% |
| 2023-09-06 | 0.1223 | 0.1244 | 0.1173 | 0.1239 | $7.27M | +1.23% |
| 2023-09-05 | 0.1245 | 0.1297 | 0.1214 | 0.1224 | $9.93M | -1.61% |
| 2023-09-04 | 0.1187 | 0.1267 | 0.1184 | 0.1244 | $13.11M | +4.80% |
| 2023-09-03 | 0.1136 | 0.1207 | 0.1130 | 0.1187 | $8.18M | +4.58% |
| 2023-09-02 | 0.1141 | 0.1145 | 0.1114 | 0.1135 | $2.91M | -0.61% |
| 2023-09-01 | 0.1148 | 0.1174 | 0.1126 | 0.1142 | $4.80M | -0.61% |
| 2023-08-31 | 0.1204 | 0.1210 | 0.1131 | 0.1149 | $6.85M | -4.57% |
| 2023-08-30 | 0.1244 | 0.1245 | 0.1202 | 0.1204 | $4.08M | -3.29% |
| 2023-08-29 | 0.1200 | 0.1286 | 0.1168 | 0.1245 | $10.19M | +3.75% |
| 2023-08-28 | 0.1209 | 0.1213 | 0.1186 | 0.1200 | $4.05M | -0.83% |
| 2023-08-27 | 0.1209 | 0.1224 | 0.1193 | 0.1210 | $3.28M | +0.08% |
| 2023-08-26 | 0.1239 | 0.1247 | 0.1205 | 0.1209 | $3.22M | -2.42% |
| 2023-08-25 | 0.1239 | 0.1252 | 0.1207 | 0.1239 | $4.48M | +0.00% |
| 2023-08-24 | 0.1275 | 0.1289 | 0.1216 | 0.1239 | $4.92M | -2.82% |
| 2023-08-23 | 0.1206 | 0.1291 | 0.1198 | 0.1275 | $8.68M | +5.63% |
| 2023-08-22 | 0.1248 | 0.1249 | 0.1168 | 0.1207 | $6.27M | -3.29% |
| 2023-08-21 | 0.1296 | 0.1304 | 0.1220 | 0.1248 | $9.89M | -3.78% |
| 2023-08-20 | 0.1238 | 0.1328 | 0.1226 | 0.1297 | $19.53M | +4.77% |
| 2023-08-19 | 0.1167 | 0.1258 | 0.1165 | 0.1238 | $6.88M | +6.08% |
| 2023-08-18 | 0.1132 | 0.1179 | 0.1110 | 0.1167 | $7.76M | +3.09% |
| 2023-08-17 | 0.1267 | 0.1277 | 0.1053 | 0.1132 | $10.99M | -10.66% |
| 2023-08-16 | 0.1303 | 0.1328 | 0.1232 | 0.1267 | $7.97M | -2.76% |
| 2023-08-15 | 0.1361 | 0.1366 | 0.1225 | 0.1303 | $8.91M | -4.33% |
| 2023-08-14 | 0.1378 | 0.1384 | 0.1347 | 0.1362 | $4.22M | -1.16% |
| 2023-08-13 | 0.1380 | 0.1408 | 0.1375 | 0.1378 | $4.02M | -0.07% |
| 2023-08-12 | 0.1398 | 0.1404 | 0.1369 | 0.1379 | $3.83M | -1.29% |
| 2023-08-11 | 0.1390 | 0.1416 | 0.1383 | 0.1397 | $5.64M | +0.58% |
| 2023-08-10 | 0.1416 | 0.1419 | 0.1383 | 0.1389 | $6.15M | -1.91% |
| 2023-08-09 | 0.1428 | 0.1460 | 0.1397 | 0.1416 | $10.15M | -0.91% |
| 2023-08-08 | 0.1429 | 0.1440 | 0.1385 | 0.1429 | $11.38M | +0.00% |
| 2023-08-07 | 0.1394 | 0.1438 | 0.1369 | 0.1429 | $16.15M | +2.51% |
| 2023-08-06 | 0.1391 | 0.1451 | 0.1385 | 0.1394 | $11.30M | +0.22% |
| 2023-08-05 | 0.1364 | 0.1393 | 0.1334 | 0.1391 | $8.73M | +1.98% |
| 2023-08-04 | 0.1390 | 0.1420 | 0.1361 | 0.1364 | $9.84M | -1.87% |
| 2023-08-03 | 0.1440 | 0.1457 | 0.1380 | 0.1390 | $13.87M | -3.47% |
| 2023-08-02 | 0.1538 | 0.1547 | 0.1433 | 0.1440 | $10.90M | -6.31% |
| 2023-08-01 | 0.1501 | 0.1538 | 0.1447 | 0.1537 | $13.59M | +2.47% |
| 2023-07-31 | 0.1565 | 0.1580 | 0.1487 | 0.1500 | $13.11M | -4.15% |
| 2023-07-30 | 0.1583 | 0.1621 | 0.1524 | 0.1565 | $20.52M | -1.14% |
| 2023-07-29 | 0.1598 | 0.1613 | 0.1574 | 0.1583 | $10.60M | -0.94% |
| 2023-07-28 | 0.1593 | 0.1724 | 0.1577 | 0.1598 | $32.71M | +0.31% |
| 2023-07-27 | 0.1557 | 0.1639 | 0.1532 | 0.1593 | $37.79M | +2.31% |
| 2023-07-26 | 0.1449 | 0.1629 | 0.1402 | 0.1557 | $36.13M | +7.45% |
| 2023-07-25 | 0.1456 | 0.1500 | 0.1413 | 0.1449 | $20.63M | -0.48% |
| 2023-07-24 | 0.1559 | 0.1559 | 0.1438 | 0.1456 | $21.12M | -6.61% |
| 2023-07-23 | 0.1555 | 0.1611 | 0.1522 | 0.1559 | $20.24M | +0.19% |
| 2023-07-22 | 0.1572 | 0.1687 | 0.1546 | 0.1556 | $32.05M | -1.02% |
| 2023-07-21 | 0.1632 | 0.1710 | 0.1536 | 0.1572 | $41.61M | -3.68% |
| 2023-07-20 | 0.1565 | 0.1809 | 0.1546 | 0.1632 | $130.71M | +4.35% |
| 2023-07-19 | 0.1325 | 0.1680 | 0.1314 | 0.1564 | $114.54M | +18.13% |
| 2023-07-18 | 0.1290 | 0.1337 | 0.1251 | 0.1324 | $18.41M | +2.56% |
| 2023-07-17 | 0.1314 | 0.1344 | 0.1241 | 0.1291 | $14.93M | -1.68% |
| 2023-07-16 | 0.1278 | 0.1389 | 0.1249 | 0.1313 | $36.32M | +2.74% |
| 2023-07-15 | 0.1349 | 0.1356 | 0.1271 | 0.1278 | $19.91M | -5.33% |
| 2023-07-14 | 0.1553 | 0.1584 | 0.1255 | 0.1350 | $72.33M | -13.02% |
| 2023-07-13 | 0.09610 | 0.1977 | 0.09530 | 0.1552 | $177.22M | +61.50% |
| 2023-07-12 | 0.09860 | 0.09860 | 0.09530 | 0.09610 | $4.78M | -2.44% |
| 2023-07-11 | 0.09990 | 0.1012 | 0.09830 | 0.09850 | $3.39M | -1.40% |
| 2023-07-10 | 0.09900 | 0.1007 | 0.09690 | 0.09990 | $3.59M | +0.91% |
| 2023-07-09 | 0.09970 | 0.1001 | 0.09840 | 0.09900 | $2.15M | -0.70% |
| 2023-07-08 | 0.09730 | 0.1003 | 0.09640 | 0.09970 | $4.88M | +2.36% |
| 2023-07-07 | 0.09580 | 0.09750 | 0.09490 | 0.09740 | $3.77M | +1.46% |
| 2023-07-06 | 0.1006 | 0.1023 | 0.09570 | 0.09600 | $5.50M | -4.57% |
| 2023-07-05 | 0.1034 | 0.1046 | 0.09940 | 0.1006 | $4.53M | -2.61% |
| 2023-07-04 | 0.1059 | 0.1065 | 0.1028 | 0.1033 | $4.08M | -2.46% |
| 2023-07-03 | 0.1074 | 0.1094 | 0.1048 | 0.1059 | $6.22M | -1.30% |
| 2023-07-02 | 0.1075 | 0.1081 | 0.1046 | 0.1073 | $5.83M | -0.19% |
| 2023-07-01 | 0.1107 | 0.1117 | 0.1056 | 0.1075 | $7.67M | -2.89% |
| 2023-06-30 | 0.1022 | 0.1181 | 0.1013 | 0.1107 | $29.12M | +8.42% |
| 2023-06-29 | 0.1005 | 0.1048 | 0.1003 | 0.1021 | $8.50M | +1.69% |
| 2023-06-28 | 0.1027 | 0.1060 | 0.09880 | 0.1004 | $26.55M | -2.33% |
| 2023-06-27 | 0.09220 | 0.1034 | 0.09200 | 0.1028 | $15.53M | +11.62% |
| 2023-06-26 | 0.09150 | 0.09280 | 0.09050 | 0.09210 | $3.59M | +0.55% |
| 2023-06-25 | 0.09040 | 0.09250 | 0.09020 | 0.09160 | $3.49M | +1.33% |
| 2023-06-24 | 0.08950 | 0.09160 | 0.08860 | 0.09040 | $3.92M | +1.01% |
| 2023-06-23 | 0.08670 | 0.09010 | 0.08670 | 0.08950 | $4.36M | +3.23% |
| 2023-06-22 | 0.08670 | 0.08940 | 0.08560 | 0.08670 | $5.12M | -0.12% |
| 2023-06-21 | 0.08280 | 0.08750 | 0.08210 | 0.08680 | $5.43M | +4.96% |
| 2023-06-20 | 0.08010 | 0.08330 | 0.07820 | 0.08270 | $3.09M | +3.37% |
| 2023-06-19 | 0.07960 | 0.08060 | 0.07890 | 0.08000 | $1.85M | +0.63% |
| 2023-06-18 | 0.07970 | 0.08100 | 0.07910 | 0.07950 | $2.23M | -0.25% |
| 2023-06-17 | 0.07750 | 0.08060 | 0.07690 | 0.07970 | $2.34M | +2.84% |
| 2023-06-16 | 0.07640 | 0.07890 | 0.07600 | 0.07750 | $3.46M | +1.44% |
| 2023-06-15 | 0.07930 | 0.07960 | 0.07520 | 0.07640 | $5.70M | -3.54% |
| 2023-06-14 | 0.08260 | 0.08300 | 0.07750 | 0.07920 | $3.41M | -4.00% |
| 2023-06-13 | 0.08310 | 0.08640 | 0.08230 | 0.08250 | $4.20M | -0.60% |
| 2023-06-12 | 0.08360 | 0.08370 | 0.08170 | 0.08300 | $2.87M | -0.60% |
| 2023-06-11 | 0.08210 | 0.08470 | 0.08100 | 0.08350 | $3.16M | +1.71% |
| 2023-06-10 | 0.08900 | 0.08910 | 0.07770 | 0.08210 | $9.26M | -7.65% |
| 2023-06-09 | 0.08700 | 0.08910 | 0.08650 | 0.08890 | $2.60M | +2.07% |
| 2023-06-08 | 0.08740 | 0.08850 | 0.08670 | 0.08710 | $2.59M | -0.23% |
| 2023-06-07 | 0.08980 | 0.09000 | 0.08670 | 0.08730 | $3.12M | -2.78% |
| 2023-06-06 | 0.08780 | 0.08990 | 0.08660 | 0.08980 | $3.54M | +2.16% |
| 2023-06-05 | 0.09140 | 0.09190 | 0.08490 | 0.08790 | $6.00M | -3.72% |
| 2023-06-04 | 0.09190 | 0.09290 | 0.09110 | 0.09130 | $2.85M | -0.65% |
| 2023-06-03 | 0.09200 | 0.09350 | 0.09150 | 0.09190 | $2.34M | +0.00% |
| 2023-06-02 | 0.09120 | 0.09240 | 0.09060 | 0.09190 | $2.35M | +0.88% |
| 2023-06-01 | 0.09260 | 0.09280 | 0.09070 | 0.09110 | $4.20M | -1.51% |
| 2023-05-31 | 0.09080 | 0.09310 | 0.08940 | 0.09250 | $5.63M | +1.87% |
| 2023-05-30 | 0.08920 | 0.09120 | 0.08870 | 0.09080 | $7.08M | +1.79% |
| 2023-05-29 | 0.08860 | 0.08960 | 0.08830 | 0.08920 | $2.79M | +0.56% |
| 2023-05-28 | 0.08820 | 0.08900 | 0.08780 | 0.08870 | $2.53M | +0.57% |
| 2023-05-27 | 0.08770 | 0.08840 | 0.08730 | 0.08820 | $1.71M | +0.57% |
| 2023-05-26 | 0.08710 | 0.08830 | 0.08670 | 0.08770 | $2.48M | +0.57% |
| 2023-05-25 | 0.08660 | 0.08720 | 0.08550 | 0.08720 | $1.90M | +0.69% |
| 2023-05-24 | 0.08820 | 0.08830 | 0.08550 | 0.08660 | $2.75M | -1.93% |
| 2023-05-23 | 0.08820 | 0.08910 | 0.08770 | 0.08830 | $2.06M | +0.11% |
| 2023-05-22 | 0.08810 | 0.08870 | 0.08720 | 0.08820 | $2.17M | +0.11% |
| 2023-05-21 | 0.08880 | 0.08920 | 0.08780 | 0.08810 | $1.61M | -0.79% |
| 2023-05-20 | 0.08920 | 0.08930 | 0.08810 | 0.08880 | $1.40M | -0.45% |
| 2023-05-19 | 0.08880 | 0.08960 | 0.08830 | 0.08920 | $2.14M | +0.45% |
| 2023-05-18 | 0.08870 | 0.09010 | 0.08740 | 0.08880 | $3.16M | +0.00% |
| 2023-05-17 | 0.08800 | 0.08910 | 0.08720 | 0.08880 | $3.18M | +1.02% |
| 2023-05-16 | 0.08800 | 0.08870 | 0.08680 | 0.08790 | $2.80M | -0.11% |
| 2023-05-15 | 0.08870 | 0.08940 | 0.08790 | 0.08800 | $2.60M | -0.79% |
| 2023-05-14 | 0.08830 | 0.08880 | 0.08750 | 0.08870 | $2.53M | +0.45% |
| 2023-05-13 | 0.08910 | 0.08930 | 0.08810 | 0.08830 | $1.57M | -0.79% |
| 2023-05-12 | 0.08950 | 0.09020 | 0.08720 | 0.08900 | $3.90M | -0.45% |
| 2023-05-11 | 0.08910 | 0.09000 | 0.08750 | 0.08940 | $3.27M | +0.45% |
| 2023-05-10 | 0.08900 | 0.09000 | 0.08660 | 0.08900 | $3.56M | +0.00% |
| 2023-05-09 | 0.08940 | 0.08950 | 0.08820 | 0.08900 | $2.40M | -0.45% |
| 2023-05-08 | 0.09180 | 0.09230 | 0.08710 | 0.08940 | $5.14M | -2.61% |
| 2023-05-07 | 0.09240 | 0.09310 | 0.09160 | 0.09180 | $1.49M | -0.65% |
| 2023-05-06 | 0.09420 | 0.09470 | 0.09150 | 0.09240 | $3.11M | -2.01% |
| 2023-05-05 | 0.09350 | 0.09450 | 0.09200 | 0.09430 | $2.77M | +0.86% |
| 2023-05-04 | 0.09350 | 0.09420 | 0.09270 | 0.09350 | $2.15M | +0.00% |
| 2023-05-03 | 0.09360 | 0.09390 | 0.09170 | 0.09350 | $2.35M | +0.00% |
| 2023-05-02 | 0.09260 | 0.09370 | 0.09180 | 0.09350 | $2.05M | +0.97% |
| 2023-05-01 | 0.09440 | 0.09470 | 0.09170 | 0.09260 | $2.73M | -1.91% |
| 2023-04-30 | 0.09590 | 0.09600 | 0.09400 | 0.09440 | $1.99M | -1.46% |
| 2023-04-29 | 0.09470 | 0.09590 | 0.09390 | 0.09580 | $2.05M | +1.16% |
| 2023-04-28 | 0.09430 | 0.09590 | 0.09340 | 0.09470 | $3.26M | +0.42% |
| 2023-04-27 | 0.09350 | 0.09500 | 0.09240 | 0.09430 | $3.59M | +0.75% |
| 2023-04-26 | 0.09500 | 0.09700 | 0.09000 | 0.09360 | $6.16M | -1.37% |
| 2023-04-25 | 0.09340 | 0.09510 | 0.09200 | 0.09490 | $3.29M | +1.61% |
| 2023-04-24 | 0.09460 | 0.09620 | 0.09170 | 0.09340 | $4.56M | -1.16% |
| 2023-04-23 | 0.09550 | 0.09570 | 0.09250 | 0.09450 | $2.67M | -1.05% |
| 2023-04-22 | 0.09290 | 0.09570 | 0.09200 | 0.09550 | $3.02M | +2.80% |
| 2023-04-21 | 0.09580 | 0.09670 | 0.09210 | 0.09290 | $4.77M | -2.93% |
| 2023-04-20 | 0.09760 | 0.09850 | 0.09430 | 0.09570 | $5.50M | -1.95% |
| 2023-04-19 | 0.1057 | 0.1062 | 0.09500 | 0.09760 | $8.31M | -7.66% |
| 2023-04-18 | 0.1039 | 0.1063 | 0.1034 | 0.1057 | $4.67M | +1.63% |
| 2023-04-17 | 0.1073 | 0.1076 | 0.1033 | 0.1040 | $4.25M | -3.08% |
| 2023-04-16 | 0.1064 | 0.1080 | 0.1053 | 0.1073 | $3.98M | +0.85% |
| 2023-04-15 | 0.1069 | 0.1075 | 0.1057 | 0.1064 | $3.62M | -0.47% |
| 2023-04-14 | 0.1054 | 0.1097 | 0.1051 | 0.1069 | $9.21M | +1.42% |
| 2023-04-13 | 0.1036 | 0.1060 | 0.1031 | 0.1054 | $4.79M | +1.74% |
| 2023-04-12 | 0.1052 | 0.1053 | 0.1023 | 0.1036 | $4.01M | -1.43% |
| 2023-04-11 | 0.1057 | 0.1074 | 0.1047 | 0.1051 | $5.31M | -0.57% |
| 2023-04-10 | 0.1047 | 0.1059 | 0.1024 | 0.1057 | $3.44M | +0.86% |
| 2023-04-09 | 0.1044 | 0.1055 | 0.1026 | 0.1048 | $3.49M | +0.38% |
| 2023-04-08 | 0.1064 | 0.1065 | 0.1038 | 0.1044 | $2.75M | -1.97% |
| 2023-04-07 | 0.1058 | 0.1065 | 0.1040 | 0.1065 | $4.06M | +0.66% |
| 2023-04-06 | 0.1073 | 0.1074 | 0.1038 | 0.1058 | $4.63M | -1.31% |
| 2023-04-05 | 0.1060 | 0.1088 | 0.1051 | 0.1072 | $5.96M | +1.13% |
| 2023-04-04 | 0.1065 | 0.1071 | 0.1045 | 0.1060 | $7.10M | -0.38% |
| 2023-04-03 | 0.1067 | 0.1105 | 0.1048 | 0.1064 | $10.33M | -0.19% |
| 2023-04-02 | 0.1082 | 0.1111 | 0.1057 | 0.1066 | $8.60M | -1.48% |
| 2023-04-01 | 0.1121 | 0.1146 | 0.1074 | 0.1082 | $11.21M | -3.57% |
| 2023-03-31 | 0.1064 | 0.1130 | 0.1050 | 0.1122 | $21.29M | +5.45% |
| 2023-03-30 | 0.1017 | 0.1070 | 0.09960 | 0.1064 | $17.49M | +4.62% |
| 2023-03-29 | 0.09770 | 0.1074 | 0.09770 | 0.1017 | $21.13M | +4.09% |
| 2023-03-28 | 0.09260 | 0.09820 | 0.09090 | 0.09770 | $13.61M | +5.62% |
| 2023-03-27 | 0.09180 | 0.09510 | 0.08950 | 0.09250 | $8.97M | +0.76% |
| 2023-03-26 | 0.09070 | 0.09250 | 0.09040 | 0.09180 | $3.76M | +1.21% |
| 2023-03-25 | 0.08880 | 0.09300 | 0.08840 | 0.09070 | $6.87M | +2.25% |
| 2023-03-24 | 0.09240 | 0.09270 | 0.08700 | 0.08870 | $5.75M | -4.00% |
| 2023-03-23 | 0.09090 | 0.09360 | 0.08970 | 0.09240 | $8.09M | +1.76% |
| 2023-03-22 | 0.09630 | 0.09710 | 0.08820 | 0.09080 | $13.49M | -5.71% |
| 2023-03-21 | 0.08630 | 0.09980 | 0.08540 | 0.09630 | $21.86M | +11.59% |
| 2023-03-20 | 0.08770 | 0.08940 | 0.08600 | 0.08630 | $5.98M | -1.60% |
| 2023-03-19 | 0.08560 | 0.08900 | 0.08550 | 0.08770 | $6.40M | +2.45% |
| 2023-03-18 | 0.08790 | 0.08870 | 0.08490 | 0.08560 | $5.71M | -2.62% |
| 2023-03-17 | 0.08460 | 0.08800 | 0.08370 | 0.08790 | $6.66M | +4.02% |
| 2023-03-16 | 0.08370 | 0.08520 | 0.08320 | 0.08450 | $4.99M | +0.96% |
| 2023-03-15 | 0.08830 | 0.08880 | 0.08270 | 0.08370 | $7.05M | -5.21% |
| 2023-03-14 | 0.08450 | 0.08990 | 0.08320 | 0.08830 | $10.89M | +4.62% |
| 2023-03-13 | 0.08220 | 0.08530 | 0.08030 | 0.08440 | $8.23M | +2.68% |
| 2023-03-12 | 0.07880 | 0.08270 | 0.07810 | 0.08220 | $6.56M | +4.31% |
| 2023-03-11 | 0.07800 | 0.07940 | 0.07490 | 0.07880 | $4.76M | +0.90% |
| 2023-03-10 | 0.07710 | 0.07850 | 0.07440 | 0.07810 | $4.38M | +1.30% |
| 2023-03-09 | 0.08170 | 0.08240 | 0.07580 | 0.07710 | $5.53M | -5.51% |
| 2023-03-08 | 0.08280 | 0.08460 | 0.08040 | 0.08160 | $6.71M | -1.33% |
| 2023-03-07 | 0.08340 | 0.08420 | 0.08160 | 0.08270 | $4.36M | -0.96% |
| 2023-03-06 | 0.08270 | 0.08360 | 0.08170 | 0.08350 | $2.38M | +0.97% |
| 2023-03-05 | 0.08370 | 0.08450 | 0.08230 | 0.08270 | $2.22M | -1.19% |
| 2023-03-04 | 0.08570 | 0.08590 | 0.08190 | 0.08370 | $2.51M | -2.33% |
| 2023-03-03 | 0.08760 | 0.08770 | 0.08240 | 0.08570 | $5.54M | -2.06% |
| 2023-03-02 | 0.08790 | 0.08830 | 0.08620 | 0.08750 | $3.03M | -0.57% |
| 2023-03-01 | 0.08720 | 0.08870 | 0.08660 | 0.08800 | $3.41M | +1.03% |
| 2023-02-28 | 0.08830 | 0.08860 | 0.08570 | 0.08710 | $3.32M | -1.36% |
| 2023-02-27 | 0.08900 | 0.08950 | 0.08700 | 0.08830 | $4.10M | -0.79% |
| 2023-02-26 | 0.08790 | 0.08910 | 0.08710 | 0.08900 | $2.49M | +1.14% |
| 2023-02-25 | 0.08910 | 0.08960 | 0.08630 | 0.08800 | $3.97M | -1.35% |
| 2023-02-24 | 0.09090 | 0.09170 | 0.08760 | 0.08920 | $6.19M | -1.98% |
| 2023-02-23 | 0.09240 | 0.09320 | 0.09010 | 0.09100 | $4.13M | -1.52% |
| 2023-02-22 | 0.09480 | 0.09510 | 0.09030 | 0.09240 | $6.85M | -2.63% |
| 2023-02-21 | 0.09440 | 0.09810 | 0.09340 | 0.09490 | $12.89M | +0.42% |
| 2023-02-20 | 0.09060 | 0.09500 | 0.08860 | 0.09450 | $7.29M | +4.42% |
| 2023-02-19 | 0.09180 | 0.09360 | 0.08980 | 0.09050 | $6.57M | -1.42% |
| 2023-02-18 | 0.09070 | 0.09330 | 0.08960 | 0.09180 | $7.17M | +1.10% |
| 2023-02-17 | 0.08630 | 0.09100 | 0.08590 | 0.09080 | $5.70M | +5.21% |
| 2023-02-16 | 0.09030 | 0.09120 | 0.08630 | 0.08630 | $7.64M | -4.32% |
| 2023-02-15 | 0.08600 | 0.09030 | 0.08350 | 0.09020 | $6.02M | +4.88% |
| 2023-02-14 | 0.08500 | 0.08600 | 0.08250 | 0.08600 | $4.68M | +1.18% |
| 2023-02-13 | 0.08510 | 0.08570 | 0.08170 | 0.08500 | $6.21M | -0.12% |
| 2023-02-12 | 0.08620 | 0.08720 | 0.08410 | 0.08510 | $2.93M | -1.28% |
| 2023-02-11 | 0.08560 | 0.08680 | 0.08510 | 0.08620 | $2.43M | +0.58% |
| 2023-02-10 | 0.08560 | 0.08700 | 0.08470 | 0.08570 | $4.27M | +0.00% |
| 2023-02-09 | 0.09100 | 0.09140 | 0.08420 | 0.08570 | $8.31M | -5.82% |
| 2023-02-08 | 0.09200 | 0.09340 | 0.08950 | 0.09100 | $6.16M | -1.09% |
| 2023-02-07 | 0.08880 | 0.09220 | 0.08860 | 0.09200 | $5.64M | +3.49% |
| 2023-02-06 | 0.09090 | 0.09180 | 0.08860 | 0.08890 | $4.15M | -2.20% |
| 2023-02-05 | 0.09280 | 0.09390 | 0.08960 | 0.09090 | $5.36M | -2.15% |
| 2023-02-04 | 0.09300 | 0.09410 | 0.09210 | 0.09290 | $3.12M | -0.11% |
| 2023-02-03 | 0.09190 | 0.09330 | 0.09120 | 0.09300 | $4.60M | +1.31% |
| 2023-02-02 | 0.09240 | 0.09460 | 0.09080 | 0.09180 | $6.34M | -0.54% |
| 2023-02-01 | 0.09070 | 0.09260 | 0.08730 | 0.09230 | $6.37M | +1.88% |
| 2023-01-31 | 0.09000 | 0.09170 | 0.08910 | 0.09060 | $4.64M | +0.78% |
| 2023-01-30 | 0.09450 | 0.09490 | 0.08810 | 0.08990 | $6.21M | -4.77% |
| 2023-01-29 | 0.09270 | 0.09460 | 0.09220 | 0.09440 | $4.61M | +1.72% |
| 2023-01-28 | 0.09260 | 0.09420 | 0.09160 | 0.09280 | $3.75M | +0.22% |
| 2023-01-27 | 0.09190 | 0.09320 | 0.08970 | 0.09260 | $4.09M | +0.65% |
| 2023-01-26 | 0.09230 | 0.09310 | 0.09020 | 0.09200 | $4.61M | -0.43% |
| 2023-01-25 | 0.09040 | 0.09400 | 0.08860 | 0.09240 | $5.52M | +2.21% |
| 2023-01-24 | 0.09450 | 0.09620 | 0.08970 | 0.09040 | $6.67M | -4.44% |
| 2023-01-23 | 0.09090 | 0.09590 | 0.09080 | 0.09460 | $7.98M | +3.96% |
| 2023-01-22 | 0.09040 | 0.09370 | 0.08940 | 0.09100 | $7.24M | +0.66% |
| 2023-01-21 | 0.08890 | 0.09320 | 0.08750 | 0.09040 | $8.80M | +1.69% |
| 2023-01-20 | 0.08440 | 0.08910 | 0.08320 | 0.08890 | $5.74M | +5.33% |
| 2023-01-19 | 0.08240 | 0.08460 | 0.08190 | 0.08440 | $3.31M | +2.43% |
| 2023-01-18 | 0.08620 | 0.08910 | 0.08180 | 0.08240 | $6.85M | -4.41% |
| 2023-01-17 | 0.08780 | 0.08840 | 0.08610 | 0.08620 | $3.53M | -1.82% |
| 2023-01-16 | 0.08790 | 0.09060 | 0.08610 | 0.08780 | $5.71M | -0.23% |
| 2023-01-15 | 0.08740 | 0.08840 | 0.08480 | 0.08800 | $5.08M | +0.80% |
| 2023-01-14 | 0.08460 | 0.09060 | 0.08450 | 0.08730 | $8.65M | +3.19% |
| 2023-01-13 | 0.08160 | 0.08520 | 0.08050 | 0.08460 | $6.22M | +3.68% |
| 2023-01-12 | 0.08140 | 0.08260 | 0.07850 | 0.08160 | $5.66M | +0.25% |
| 2023-01-11 | 0.07950 | 0.08190 | 0.07820 | 0.08140 | $7.09M | +2.26% |
| 2023-01-10 | 0.07930 | 0.08030 | 0.07810 | 0.07960 | $4.03M | +0.25% |
| 2023-01-09 | 0.07720 | 0.08090 | 0.07720 | 0.07940 | $5.19M | +2.72% |
| 2023-01-08 | 0.07570 | 0.07760 | 0.07450 | 0.07730 | $2.92M | +2.25% |
| 2023-01-07 | 0.07500 | 0.07600 | 0.07450 | 0.07560 | $1.92M | +0.67% |
| 2023-01-06 | 0.07300 | 0.07550 | 0.07180 | 0.07510 | $3.15M | +3.02% |
| 2023-01-05 | 0.07380 | 0.07430 | 0.07240 | 0.07290 | $2.55M | -1.22% |
| 2023-01-04 | 0.07370 | 0.07460 | 0.07260 | 0.07380 | $2.95M | +0.27% |
| 2023-01-03 | 0.07370 | 0.07450 | 0.07280 | 0.07360 | $2.00M | -0.14% |
| 2023-01-02 | 0.07260 | 0.07450 | 0.07090 | 0.07370 | $2.80M | +1.52% |
| 2023-01-01 | 0.07110 | 0.07280 | 0.07060 | 0.07260 | $1.29M | +2.25% |
How to read it. Each row is one UTC day of Binance spot XLMUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 31 May 2018; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot XLMUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Stellar price history FAQ
What is Stellar's all-time high?
0.7985 on 16 May 2021 (the highest daily high of Binance spot XLMUSDT); the latest price is -77.61% from it.
Where does the price history of Stellar come from?
From XLMUSDT daily candles on Binance spot, from 31 May 2018 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.