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, 2024
XLMUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | 0.3320 | 0.3466 | 0.3238 | 0.3327 | $34.35M | +0.24% |
| 2024-12-30 | 0.3382 | 0.3482 | 0.3210 | 0.3319 | $41.76M | -1.86% |
| 2024-12-29 | 0.3563 | 0.3564 | 0.3353 | 0.3382 | $18.34M | -5.08% |
| 2024-12-28 | 0.3499 | 0.3600 | 0.3448 | 0.3563 | $23.46M | +1.86% |
| 2024-12-27 | 0.3548 | 0.3691 | 0.3445 | 0.3498 | $37.83M | -1.38% |
| 2024-12-26 | 0.3829 | 0.3867 | 0.3506 | 0.3547 | $41.89M | -7.36% |
| 2024-12-25 | 0.4025 | 0.4038 | 0.3785 | 0.3829 | $45.02M | -4.87% |
| 2024-12-24 | 0.3711 | 0.4141 | 0.3602 | 0.4025 | $77.01M | +8.49% |
| 2024-12-23 | 0.3564 | 0.3753 | 0.3463 | 0.3710 | $58.63M | +4.10% |
| 2024-12-22 | 0.3561 | 0.3721 | 0.3429 | 0.3564 | $59.61M | +0.08% |
| 2024-12-21 | 0.3751 | 0.3900 | 0.3509 | 0.3561 | $74.12M | -5.07% |
| 2024-12-20 | 0.3698 | 0.3843 | 0.3126 | 0.3751 | $167.99M | +1.46% |
| 2024-12-19 | 0.3959 | 0.4147 | 0.3535 | 0.3697 | $147.61M | -6.62% |
| 2024-12-18 | 0.4291 | 0.4475 | 0.3865 | 0.3959 | $201.83M | -7.76% |
| 2024-12-17 | 0.4188 | 0.4718 | 0.4101 | 0.4292 | $215.19M | +2.51% |
| 2024-12-16 | 0.4305 | 0.4460 | 0.4070 | 0.4187 | $94.98M | -2.72% |
| 2024-12-15 | 0.4244 | 0.4357 | 0.4162 | 0.4304 | $58.65M | +1.44% |
| 2024-12-14 | 0.4379 | 0.4518 | 0.4110 | 0.4243 | $73.49M | -3.11% |
| 2024-12-13 | 0.4251 | 0.4530 | 0.4118 | 0.4379 | $95.70M | +3.04% |
| 2024-12-12 | 0.4352 | 0.4508 | 0.4187 | 0.4250 | $125.93M | -2.32% |
| 2024-12-11 | 0.4365 | 0.4462 | 0.4026 | 0.4351 | $154.40M | -0.32% |
| 2024-12-10 | 0.4103 | 0.4398 | 0.3624 | 0.4365 | $225.03M | +6.39% |
| 2024-12-09 | 0.4931 | 0.4932 | 0.3512 | 0.4103 | $198.43M | -16.79% |
| 2024-12-08 | 0.5038 | 0.5040 | 0.4750 | 0.4931 | $80.53M | -2.12% |
| 2024-12-07 | 0.4958 | 0.5105 | 0.4798 | 0.5038 | $111.76M | +1.63% |
| 2024-12-06 | 0.4709 | 0.4997 | 0.4544 | 0.4957 | $141.55M | +5.27% |
| 2024-12-05 | 0.4891 | 0.5037 | 0.4590 | 0.4709 | $203.74M | -3.74% |
| 2024-12-04 | 0.5066 | 0.5223 | 0.4760 | 0.4892 | $226.81M | -3.43% |
| 2024-12-03 | 0.5392 | 0.6078 | 0.4522 | 0.5066 | $552.82M | -6.06% |
| 2024-12-02 | 0.5606 | 0.6081 | 0.4954 | 0.5393 | $743.44M | -3.82% |
| 2024-12-01 | 0.5249 | 0.5800 | 0.4921 | 0.5607 | $417.50M | +6.82% |
| 2024-11-30 | 0.5480 | 0.5629 | 0.5190 | 0.5249 | $390.07M | -4.18% |
| 2024-11-29 | 0.5002 | 0.5615 | 0.4860 | 0.5478 | $463.32M | +9.52% |
| 2024-11-28 | 0.4834 | 0.5054 | 0.4636 | 0.5002 | $264.05M | +3.50% |
| 2024-11-27 | 0.4385 | 0.5320 | 0.4182 | 0.4833 | $594.30M | +10.22% |
| 2024-11-26 | 0.4817 | 0.5140 | 0.4166 | 0.4385 | $539.60M | -8.97% |
| 2024-11-25 | 0.5361 | 0.5585 | 0.4732 | 0.4817 | $602.39M | -10.16% |
| 2024-11-24 | 0.5220 | 0.6374 | 0.4349 | 0.5362 | $1.41B | +2.76% |
| 2024-11-23 | 0.3398 | 0.5481 | 0.3391 | 0.5218 | $1.17B | +53.52% |
| 2024-11-22 | 0.2623 | 0.3524 | 0.2623 | 0.3399 | $432.28M | +29.54% |
| 2024-11-21 | 0.2474 | 0.2648 | 0.2294 | 0.2624 | $159.48M | +6.06% |
| 2024-11-20 | 0.2316 | 0.2698 | 0.2268 | 0.2474 | $188.81M | +6.87% |
| 2024-11-19 | 0.2318 | 0.2454 | 0.2222 | 0.2315 | $120.82M | -0.13% |
| 2024-11-18 | 0.1964 | 0.2558 | 0.1958 | 0.2318 | $271.26M | +18.02% |
| 2024-11-17 | 0.2208 | 0.2257 | 0.1887 | 0.1964 | $148.74M | -11.01% |
| 2024-11-16 | 0.1457 | 0.2420 | 0.1406 | 0.2207 | $281.70M | +51.48% |
| 2024-11-15 | 0.1312 | 0.1480 | 0.1283 | 0.1457 | $58.53M | +11.05% |
| 2024-11-14 | 0.1243 | 0.1406 | 0.1216 | 0.1312 | $40.16M | +5.64% |
| 2024-11-13 | 0.1343 | 0.1384 | 0.1206 | 0.1242 | $43.47M | -7.59% |
| 2024-11-12 | 0.1146 | 0.1415 | 0.1108 | 0.1344 | $83.93M | +17.18% |
| 2024-11-11 | 0.1084 | 0.1149 | 0.1073 | 0.1147 | $23.53M | +5.81% |
| 2024-11-10 | 0.1022 | 0.1134 | 0.1016 | 0.1084 | $28.19M | +6.07% |
| 2024-11-09 | 0.1012 | 0.1025 | 0.09940 | 0.1022 | $5.24M | +0.99% |
| 2024-11-08 | 0.1022 | 0.1033 | 0.09970 | 0.1012 | $7.92M | -0.88% |
| 2024-11-07 | 0.09710 | 0.1023 | 0.09650 | 0.1021 | $8.62M | +5.26% |
| 2024-11-06 | 0.09350 | 0.09780 | 0.09340 | 0.09700 | $9.28M | +3.85% |
| 2024-11-05 | 0.09110 | 0.09400 | 0.09070 | 0.09340 | $4.04M | +2.52% |
| 2024-11-04 | 0.09070 | 0.09230 | 0.09000 | 0.09110 | $4.26M | +0.55% |
| 2024-11-03 | 0.09260 | 0.09280 | 0.08930 | 0.09060 | $4.74M | -2.16% |
| 2024-11-02 | 0.09310 | 0.09370 | 0.09160 | 0.09260 | $2.36M | -0.64% |
| 2024-11-01 | 0.09240 | 0.09380 | 0.09080 | 0.09320 | $4.91M | +0.87% |
| 2024-10-31 | 0.09470 | 0.09500 | 0.09180 | 0.09240 | $5.34M | -2.43% |
| 2024-10-30 | 0.09670 | 0.09690 | 0.09430 | 0.09470 | $4.75M | -2.07% |
| 2024-10-29 | 0.09440 | 0.09700 | 0.09420 | 0.09670 | $3.74M | +2.44% |
| 2024-10-28 | 0.09430 | 0.09480 | 0.09270 | 0.09440 | $3.56M | +0.11% |
| 2024-10-27 | 0.09420 | 0.09500 | 0.09340 | 0.09430 | $2.67M | +0.11% |
| 2024-10-26 | 0.09340 | 0.09500 | 0.09280 | 0.09420 | $4.24M | +0.86% |
| 2024-10-25 | 0.09670 | 0.09730 | 0.09120 | 0.09340 | $7.30M | -3.41% |
| 2024-10-24 | 0.09450 | 0.09690 | 0.09430 | 0.09670 | $4.28M | +2.44% |
| 2024-10-23 | 0.09530 | 0.09580 | 0.09260 | 0.09440 | $5.31M | -0.94% |
| 2024-10-22 | 0.09530 | 0.09730 | 0.09460 | 0.09530 | $5.78M | +0.00% |
| 2024-10-21 | 0.09720 | 0.09760 | 0.09470 | 0.09530 | $4.17M | -1.95% |
| 2024-10-20 | 0.09690 | 0.09740 | 0.09610 | 0.09720 | $2.48M | +0.31% |
| 2024-10-19 | 0.09670 | 0.09760 | 0.09580 | 0.09690 | $2.46M | +0.21% |
| 2024-10-18 | 0.09490 | 0.09700 | 0.09440 | 0.09670 | $2.79M | +1.79% |
| 2024-10-17 | 0.09560 | 0.09690 | 0.09400 | 0.09500 | $5.18M | -0.63% |
| 2024-10-16 | 0.09300 | 0.09630 | 0.09230 | 0.09560 | $5.08M | +2.80% |
| 2024-10-15 | 0.09350 | 0.09460 | 0.09090 | 0.09300 | $6.64M | -0.43% |
| 2024-10-14 | 0.09040 | 0.09380 | 0.08980 | 0.09340 | $4.07M | +3.20% |
| 2024-10-13 | 0.09190 | 0.09200 | 0.08960 | 0.09050 | $2.34M | -1.63% |
| 2024-10-12 | 0.09190 | 0.09260 | 0.09160 | 0.09200 | $2.61M | +0.22% |
| 2024-10-11 | 0.09010 | 0.09220 | 0.08980 | 0.09180 | $2.72M | +1.77% |
| 2024-10-10 | 0.08980 | 0.09040 | 0.08820 | 0.09020 | $4.14M | +0.45% |
| 2024-10-09 | 0.09000 | 0.09090 | 0.08880 | 0.08980 | $3.30M | -0.22% |
| 2024-10-08 | 0.09100 | 0.09230 | 0.08960 | 0.09000 | $3.63M | -1.21% |
| 2024-10-07 | 0.09230 | 0.09340 | 0.09060 | 0.09110 | $4.14M | -1.30% |
| 2024-10-06 | 0.09200 | 0.09330 | 0.09150 | 0.09230 | $1.87M | +0.33% |
| 2024-10-05 | 0.09180 | 0.09270 | 0.09100 | 0.09200 | $2.43M | +0.22% |
| 2024-10-04 | 0.09040 | 0.09210 | 0.08960 | 0.09180 | $3.84M | +1.55% |
| 2024-10-03 | 0.09050 | 0.09130 | 0.08810 | 0.09040 | $7.54M | -0.11% |
| 2024-10-02 | 0.09380 | 0.09520 | 0.08990 | 0.09050 | $7.18M | -3.62% |
| 2024-10-01 | 0.09840 | 0.1008 | 0.09200 | 0.09390 | $10.73M | -4.67% |
| 2024-09-30 | 0.1018 | 0.1036 | 0.09820 | 0.09850 | $8.34M | -3.15% |
| 2024-09-29 | 0.09940 | 0.1038 | 0.09830 | 0.1017 | $8.52M | +2.42% |
| 2024-09-28 | 0.09950 | 0.1020 | 0.09830 | 0.09930 | $8.86M | -0.10% |
| 2024-09-27 | 0.09790 | 0.09950 | 0.09750 | 0.09940 | $5.15M | +1.53% |
| 2024-09-26 | 0.09590 | 0.1000 | 0.09460 | 0.09790 | $5.91M | +2.09% |
| 2024-09-25 | 0.09680 | 0.09720 | 0.09560 | 0.09590 | $3.75M | -0.93% |
| 2024-09-24 | 0.09630 | 0.09690 | 0.09490 | 0.09680 | $3.95M | +0.41% |
| 2024-09-23 | 0.09610 | 0.09680 | 0.09490 | 0.09640 | $4.02M | +0.31% |
| 2024-09-22 | 0.09800 | 0.09810 | 0.09460 | 0.09610 | $4.00M | -1.94% |
| 2024-09-21 | 0.09610 | 0.09920 | 0.09560 | 0.09800 | $4.07M | +1.98% |
| 2024-09-20 | 0.09610 | 0.09720 | 0.09520 | 0.09610 | $3.94M | +0.10% |
| 2024-09-19 | 0.09600 | 0.09700 | 0.09450 | 0.09600 | $5.15M | -0.10% |
| 2024-09-18 | 0.09450 | 0.09610 | 0.09280 | 0.09610 | $3.17M | +1.59% |
| 2024-09-17 | 0.09490 | 0.09640 | 0.09400 | 0.09460 | $3.06M | -0.42% |
| 2024-09-16 | 0.09510 | 0.09570 | 0.09370 | 0.09500 | $3.22M | -0.11% |
| 2024-09-15 | 0.09710 | 0.09740 | 0.09450 | 0.09510 | $2.14M | -2.16% |
| 2024-09-14 | 0.09630 | 0.09740 | 0.09570 | 0.09720 | $2.62M | +0.93% |
| 2024-09-13 | 0.09490 | 0.09700 | 0.09400 | 0.09630 | $2.87M | +1.37% |
| 2024-09-12 | 0.09270 | 0.09580 | 0.09230 | 0.09500 | $4.97M | +2.48% |
| 2024-09-11 | 0.09400 | 0.09410 | 0.09130 | 0.09270 | $2.41M | -1.38% |
| 2024-09-10 | 0.09320 | 0.09460 | 0.09250 | 0.09400 | $2.06M | +0.97% |
| 2024-09-09 | 0.09000 | 0.09390 | 0.08980 | 0.09310 | $2.56M | +3.56% |
| 2024-09-08 | 0.08860 | 0.09020 | 0.08840 | 0.08990 | $1.75M | +1.58% |
| 2024-09-07 | 0.08800 | 0.08980 | 0.08750 | 0.08850 | $1.36M | +0.57% |
| 2024-09-06 | 0.09020 | 0.09050 | 0.08540 | 0.08800 | $6.00M | -2.44% |
| 2024-09-05 | 0.09170 | 0.09210 | 0.08970 | 0.09020 | $2.49M | -1.53% |
| 2024-09-04 | 0.09140 | 0.09250 | 0.08820 | 0.09160 | $4.56M | +0.22% |
| 2024-09-03 | 0.09240 | 0.09450 | 0.09140 | 0.09140 | $2.16M | -0.98% |
| 2024-09-02 | 0.09000 | 0.09260 | 0.08990 | 0.09230 | $3.04M | +2.67% |
| 2024-09-01 | 0.09260 | 0.09260 | 0.08920 | 0.08990 | $2.16M | -2.92% |
| 2024-08-31 | 0.09320 | 0.09370 | 0.09180 | 0.09260 | $1.28M | -0.75% |
| 2024-08-30 | 0.09310 | 0.09410 | 0.09100 | 0.09330 | $2.59M | +0.32% |
| 2024-08-29 | 0.09280 | 0.09440 | 0.09190 | 0.09300 | $2.85M | +0.32% |
| 2024-08-28 | 0.09370 | 0.09490 | 0.09050 | 0.09270 | $6.67M | -1.07% |
| 2024-08-27 | 0.09710 | 0.09770 | 0.09230 | 0.09370 | $6.10M | -3.50% |
| 2024-08-26 | 0.1009 | 0.1012 | 0.09650 | 0.09710 | $4.53M | -3.77% |
| 2024-08-25 | 0.1026 | 0.1029 | 0.09960 | 0.1009 | $4.66M | -1.66% |
| 2024-08-24 | 0.1018 | 0.1037 | 0.1007 | 0.1026 | $4.07M | +0.69% |
| 2024-08-23 | 0.09900 | 0.1024 | 0.09860 | 0.1019 | $5.93M | +3.03% |
| 2024-08-22 | 0.09850 | 0.09980 | 0.09720 | 0.09890 | $3.28M | +0.30% |
| 2024-08-21 | 0.09760 | 0.09920 | 0.09620 | 0.09860 | $4.14M | +1.13% |
| 2024-08-20 | 0.09640 | 0.09920 | 0.09600 | 0.09750 | $3.70M | +1.25% |
| 2024-08-19 | 0.09350 | 0.09640 | 0.09300 | 0.09630 | $4.20M | +2.99% |
| 2024-08-18 | 0.09560 | 0.09660 | 0.09340 | 0.09350 | $1.89M | -2.20% |
| 2024-08-17 | 0.09480 | 0.09640 | 0.09440 | 0.09560 | $1.34M | +0.84% |
| 2024-08-16 | 0.09570 | 0.09610 | 0.09310 | 0.09480 | $3.44M | -0.84% |
| 2024-08-15 | 0.09660 | 0.09830 | 0.09450 | 0.09560 | $4.13M | -1.04% |
| 2024-08-14 | 0.09920 | 0.09950 | 0.09620 | 0.09660 | $3.23M | -2.72% |
| 2024-08-13 | 0.09890 | 0.09980 | 0.09760 | 0.09930 | $3.30M | +0.40% |
| 2024-08-12 | 0.09780 | 0.1005 | 0.09720 | 0.09890 | $5.12M | +1.12% |
| 2024-08-11 | 0.1012 | 0.1031 | 0.09700 | 0.09780 | $3.89M | -3.46% |
| 2024-08-10 | 0.09990 | 0.1021 | 0.09950 | 0.1013 | $2.84M | +1.40% |
| 2024-08-09 | 0.1031 | 0.1033 | 0.09850 | 0.09990 | $6.50M | -3.10% |
| 2024-08-08 | 0.1015 | 0.1036 | 0.09830 | 0.1031 | $15.44M | +1.58% |
| 2024-08-07 | 0.09250 | 0.1045 | 0.09180 | 0.1015 | $26.79M | +9.73% |
| 2024-08-06 | 0.08790 | 0.09310 | 0.08780 | 0.09250 | $7.38M | +5.23% |
| 2024-08-05 | 0.08820 | 0.08920 | 0.07570 | 0.08790 | $26.40M | -0.34% |
| 2024-08-04 | 0.09340 | 0.09340 | 0.08640 | 0.08820 | $5.08M | -5.47% |
| 2024-08-03 | 0.09550 | 0.09600 | 0.09160 | 0.09330 | $3.65M | -2.30% |
| 2024-08-02 | 0.09940 | 0.09960 | 0.09310 | 0.09550 | $5.84M | -3.83% |
| 2024-08-01 | 0.1005 | 0.1011 | 0.09540 | 0.09930 | $6.34M | -1.10% |
| 2024-07-31 | 0.1025 | 0.1066 | 0.1003 | 0.1004 | $9.90M | -1.95% |
| 2024-07-30 | 0.09910 | 0.1038 | 0.09840 | 0.1024 | $7.14M | +3.33% |
| 2024-07-29 | 0.1002 | 0.1020 | 0.09880 | 0.09910 | $4.72M | -1.20% |
| 2024-07-28 | 0.1014 | 0.1023 | 0.09960 | 0.1003 | $2.46M | -1.18% |
| 2024-07-27 | 0.1031 | 0.1036 | 0.1001 | 0.1015 | $3.76M | -1.55% |
| 2024-07-26 | 0.1022 | 0.1045 | 0.1014 | 0.1031 | $3.60M | +0.78% |
| 2024-07-25 | 0.1029 | 0.1043 | 0.09980 | 0.1023 | $7.89M | -0.68% |
| 2024-07-24 | 0.1010 | 0.1058 | 0.1001 | 0.1030 | $5.58M | +1.98% |
| 2024-07-23 | 0.1035 | 0.1049 | 0.09940 | 0.1010 | $5.71M | -2.51% |
| 2024-07-22 | 0.1055 | 0.1063 | 0.1022 | 0.1036 | $6.01M | -1.71% |
| 2024-07-21 | 0.1052 | 0.1061 | 0.1015 | 0.1054 | $4.54M | +0.19% |
| 2024-07-20 | 0.1053 | 0.1070 | 0.1039 | 0.1052 | $4.16M | -0.09% |
| 2024-07-19 | 0.1032 | 0.1056 | 0.1009 | 0.1053 | $4.76M | +2.13% |
| 2024-07-18 | 0.1099 | 0.1112 | 0.1012 | 0.1031 | $8.22M | -6.10% |
| 2024-07-17 | 0.1068 | 0.1125 | 0.1060 | 0.1098 | $11.98M | +2.81% |
| 2024-07-16 | 0.1047 | 0.1093 | 0.1011 | 0.1068 | $16.20M | +2.01% |
| 2024-07-15 | 0.1046 | 0.1058 | 0.1024 | 0.1047 | $7.35M | +0.10% |
| 2024-07-14 | 0.1023 | 0.1069 | 0.09960 | 0.1046 | $7.75M | +2.25% |
| 2024-07-13 | 0.09140 | 0.1061 | 0.09140 | 0.1023 | $14.93M | +12.05% |
| 2024-07-12 | 0.08880 | 0.09260 | 0.08810 | 0.09130 | $4.39M | +2.93% |
| 2024-07-11 | 0.08760 | 0.09050 | 0.08680 | 0.08870 | $2.76M | +1.37% |
| 2024-07-10 | 0.08800 | 0.08930 | 0.08670 | 0.08750 | $2.74M | -0.57% |
| 2024-07-09 | 0.08540 | 0.08830 | 0.08510 | 0.08800 | $2.60M | +3.04% |
| 2024-07-08 | 0.08390 | 0.08730 | 0.08060 | 0.08540 | $5.28M | +1.79% |
| 2024-07-07 | 0.09060 | 0.09060 | 0.08350 | 0.08390 | $2.46M | -7.40% |
| 2024-07-06 | 0.08540 | 0.09090 | 0.08500 | 0.09060 | $2.81M | +6.09% |
| 2024-07-05 | 0.08700 | 0.08700 | 0.07650 | 0.08540 | $16.87M | -1.84% |
| 2024-07-04 | 0.09040 | 0.09080 | 0.08610 | 0.08700 | $6.36M | -3.65% |
| 2024-07-03 | 0.09370 | 0.09380 | 0.08930 | 0.09030 | $3.38M | -3.53% |
| 2024-07-02 | 0.09150 | 0.09430 | 0.09150 | 0.09360 | $3.48M | +2.18% |
| 2024-07-01 | 0.09130 | 0.09280 | 0.09050 | 0.09160 | $4.19M | +0.33% |
| 2024-06-30 | 0.09020 | 0.09190 | 0.08940 | 0.09130 | $2.45M | +1.22% |
| 2024-06-29 | 0.09100 | 0.09200 | 0.09000 | 0.09020 | $1.47M | -0.88% |
| 2024-06-28 | 0.09150 | 0.09320 | 0.09070 | 0.09100 | $3.97M | -0.55% |
| 2024-06-27 | 0.09030 | 0.09170 | 0.08870 | 0.09150 | $3.03M | +1.44% |
| 2024-06-26 | 0.09180 | 0.09250 | 0.08960 | 0.09020 | $3.66M | -1.74% |
| 2024-06-25 | 0.08930 | 0.09310 | 0.08910 | 0.09180 | $4.61M | +2.68% |
| 2024-06-24 | 0.08950 | 0.08980 | 0.08460 | 0.08940 | $8.40M | -0.22% |
| 2024-06-23 | 0.09090 | 0.09200 | 0.08890 | 0.08960 | $2.63M | -1.43% |
| 2024-06-22 | 0.09200 | 0.09210 | 0.09060 | 0.09090 | $2.22M | -1.20% |
| 2024-06-21 | 0.09390 | 0.09450 | 0.09110 | 0.09200 | $5.92M | -2.02% |
| 2024-06-20 | 0.09340 | 0.09550 | 0.09290 | 0.09390 | $3.83M | +0.54% |
| 2024-06-19 | 0.09130 | 0.09430 | 0.09060 | 0.09340 | $4.03M | +2.19% |
| 2024-06-18 | 0.09680 | 0.09700 | 0.08720 | 0.09140 | $14.43M | -5.68% |
| 2024-06-17 | 0.09920 | 0.09950 | 0.09500 | 0.09690 | $9.11M | -2.32% |
| 2024-06-16 | 0.09830 | 0.09930 | 0.09760 | 0.09920 | $2.32M | +0.92% |
| 2024-06-15 | 0.09690 | 0.09900 | 0.09630 | 0.09830 | $2.04M | +1.44% |
| 2024-06-14 | 0.09750 | 0.09900 | 0.09430 | 0.09690 | $4.47M | -0.62% |
| 2024-06-13 | 0.1001 | 0.1003 | 0.09720 | 0.09750 | $3.33M | -2.69% |
| 2024-06-12 | 0.09680 | 0.1010 | 0.09540 | 0.1002 | $4.68M | +3.51% |
| 2024-06-11 | 0.1000 | 0.1003 | 0.09520 | 0.09680 | $5.72M | -3.20% |
| 2024-06-10 | 0.09990 | 0.1013 | 0.09910 | 0.1000 | $3.55M | +0.10% |
| 2024-06-09 | 0.09830 | 0.09990 | 0.09800 | 0.09990 | $2.36M | +1.63% |
| 2024-06-08 | 0.1001 | 0.1002 | 0.09650 | 0.09830 | $4.30M | -1.90% |
| 2024-06-07 | 0.1053 | 0.1069 | 0.09180 | 0.1002 | $10.78M | -4.84% |
| 2024-06-06 | 0.1070 | 0.1070 | 0.1048 | 0.1053 | $4.06M | -1.50% |
| 2024-06-05 | 0.1064 | 0.1076 | 0.1058 | 0.1069 | $4.43M | +0.47% |
| 2024-06-04 | 0.1053 | 0.1069 | 0.1039 | 0.1064 | $5.02M | +0.95% |
| 2024-06-03 | 0.1052 | 0.1071 | 0.1045 | 0.1054 | $4.10M | +0.29% |
| 2024-06-02 | 0.1064 | 0.1068 | 0.1044 | 0.1051 | $2.75M | -1.22% |
| 2024-06-01 | 0.1063 | 0.1070 | 0.1061 | 0.1064 | $1.70M | +0.09% |
| 2024-05-31 | 0.1067 | 0.1072 | 0.1047 | 0.1063 | $5.26M | -0.37% |
| 2024-05-30 | 0.1067 | 0.1079 | 0.1047 | 0.1067 | $6.33M | +0.00% |
| 2024-05-29 | 0.1079 | 0.1095 | 0.1064 | 0.1067 | $5.67M | -1.11% |
| 2024-05-28 | 0.1104 | 0.1108 | 0.1067 | 0.1079 | $5.92M | -2.35% |
| 2024-05-27 | 0.1086 | 0.1117 | 0.1080 | 0.1105 | $5.38M | +1.75% |
| 2024-05-26 | 0.1109 | 0.1115 | 0.1080 | 0.1086 | $2.53M | -2.07% |
| 2024-05-25 | 0.1101 | 0.1118 | 0.1100 | 0.1109 | $2.31M | +0.73% |
| 2024-05-24 | 0.1092 | 0.1107 | 0.1072 | 0.1101 | $4.71M | +0.73% |
| 2024-05-23 | 0.1107 | 0.1116 | 0.1045 | 0.1093 | $11.27M | -1.26% |
| 2024-05-22 | 0.1122 | 0.1126 | 0.1091 | 0.1107 | $6.32M | -1.34% |
| 2024-05-21 | 0.1125 | 0.1141 | 0.1114 | 0.1122 | $6.78M | -0.27% |
| 2024-05-20 | 0.1056 | 0.1125 | 0.1045 | 0.1125 | $4.79M | +6.64% |
| 2024-05-19 | 0.1082 | 0.1085 | 0.1052 | 0.1055 | $2.36M | -2.41% |
| 2024-05-18 | 0.1088 | 0.1095 | 0.1073 | 0.1081 | $2.28M | -0.64% |
| 2024-05-17 | 0.1067 | 0.1098 | 0.1060 | 0.1088 | $3.83M | +1.97% |
| 2024-05-16 | 0.1068 | 0.1089 | 0.1048 | 0.1067 | $4.39M | +0.00% |
| 2024-05-15 | 0.1018 | 0.1072 | 0.1015 | 0.1067 | $4.26M | +4.81% |
| 2024-05-14 | 0.1039 | 0.1045 | 0.1016 | 0.1018 | $4.47M | -2.02% |
| 2024-05-13 | 0.1047 | 0.1059 | 0.1010 | 0.1039 | $4.85M | -0.86% |
| 2024-05-12 | 0.1058 | 0.1063 | 0.1038 | 0.1048 | $2.16M | -1.04% |
| 2024-05-11 | 0.1063 | 0.1071 | 0.1054 | 0.1059 | $2.22M | -0.28% |
| 2024-05-10 | 0.1086 | 0.1098 | 0.1053 | 0.1062 | $4.39M | -2.12% |
| 2024-05-09 | 0.1073 | 0.1088 | 0.1058 | 0.1085 | $5.05M | +1.12% |
| 2024-05-08 | 0.1080 | 0.1099 | 0.1067 | 0.1073 | $4.67M | -0.74% |
| 2024-05-07 | 0.1098 | 0.1108 | 0.1078 | 0.1081 | $6.09M | -1.46% |
| 2024-05-06 | 0.1110 | 0.1137 | 0.1091 | 0.1097 | $8.78M | -1.08% |
| 2024-05-05 | 0.1109 | 0.1114 | 0.1093 | 0.1109 | $3.30M | +0.00% |
| 2024-05-04 | 0.1117 | 0.1126 | 0.1106 | 0.1109 | $3.57M | -0.81% |
| 2024-05-03 | 0.1102 | 0.1126 | 0.1088 | 0.1118 | $4.81M | +1.36% |
| 2024-05-02 | 0.1111 | 0.1115 | 0.1069 | 0.1103 | $7.83M | -0.72% |
| 2024-05-01 | 0.1077 | 0.1113 | 0.1031 | 0.1111 | $9.57M | +3.16% |
| 2024-04-30 | 0.1120 | 0.1129 | 0.1045 | 0.1077 | $10.47M | -3.84% |
| 2024-04-29 | 0.1123 | 0.1137 | 0.1097 | 0.1120 | $7.01M | -0.27% |
| 2024-04-28 | 0.1145 | 0.1160 | 0.1120 | 0.1123 | $5.22M | -1.84% |
| 2024-04-27 | 0.1140 | 0.1150 | 0.1108 | 0.1144 | $4.95M | +0.35% |
| 2024-04-26 | 0.1137 | 0.1152 | 0.1118 | 0.1140 | $5.64M | +0.18% |
| 2024-04-25 | 0.1144 | 0.1157 | 0.1115 | 0.1138 | $6.53M | -0.52% |
| 2024-04-24 | 0.1173 | 0.1204 | 0.1133 | 0.1144 | $10.68M | -2.56% |
| 2024-04-23 | 0.1182 | 0.1188 | 0.1154 | 0.1174 | $6.81M | -0.68% |
| 2024-04-22 | 0.1139 | 0.1192 | 0.1135 | 0.1182 | $6.33M | +3.78% |
| 2024-04-21 | 0.1159 | 0.1166 | 0.1125 | 0.1139 | $5.01M | -1.81% |
| 2024-04-20 | 0.1118 | 0.1170 | 0.1107 | 0.1160 | $5.27M | +3.85% |
| 2024-04-19 | 0.1104 | 0.1136 | 0.1035 | 0.1117 | $10.15M | +1.18% |
| 2024-04-18 | 0.1075 | 0.1111 | 0.1051 | 0.1104 | $6.31M | +2.70% |
| 2024-04-17 | 0.1096 | 0.1101 | 0.1047 | 0.1075 | $7.25M | -1.92% |
| 2024-04-16 | 0.1076 | 0.1101 | 0.1040 | 0.1096 | $7.80M | +1.76% |
| 2024-04-15 | 0.1106 | 0.1140 | 0.1038 | 0.1077 | $10.74M | -2.62% |
| 2024-04-14 | 0.1052 | 0.1115 | 0.1016 | 0.1106 | $17.40M | +5.03% |
| 2024-04-13 | 0.1151 | 0.1156 | 0.09130 | 0.1053 | $31.50M | -8.51% |
| 2024-04-12 | 0.1302 | 0.1312 | 0.1030 | 0.1151 | $30.79M | -11.60% |
| 2024-04-11 | 0.1296 | 0.1315 | 0.1282 | 0.1302 | $7.14M | +0.39% |
| 2024-04-10 | 0.1320 | 0.1322 | 0.1254 | 0.1297 | $13.11M | -1.89% |
| 2024-04-09 | 0.1334 | 0.1369 | 0.1306 | 0.1322 | $19.57M | -0.90% |
| 2024-04-08 | 0.1293 | 0.1345 | 0.1275 | 0.1334 | $13.28M | +3.17% |
| 2024-04-07 | 0.1291 | 0.1305 | 0.1279 | 0.1293 | $4.75M | +0.15% |
| 2024-04-06 | 0.1275 | 0.1299 | 0.1269 | 0.1291 | $5.00M | +1.25% |
| 2024-04-05 | 0.1289 | 0.1297 | 0.1240 | 0.1275 | $10.38M | -1.09% |
| 2024-04-04 | 0.1263 | 0.1320 | 0.1242 | 0.1289 | $14.74M | +2.06% |
| 2024-04-03 | 0.1286 | 0.1308 | 0.1242 | 0.1263 | $18.21M | -1.79% |
| 2024-04-02 | 0.1355 | 0.1360 | 0.1271 | 0.1286 | $18.66M | -5.09% |
| 2024-04-01 | 0.1411 | 0.1426 | 0.1321 | 0.1355 | $22.34M | -3.97% |
| 2024-03-31 | 0.1391 | 0.1414 | 0.1384 | 0.1411 | $6.92M | +1.44% |
| 2024-03-30 | 0.1428 | 0.1435 | 0.1380 | 0.1391 | $12.05M | -2.59% |
| 2024-03-29 | 0.1380 | 0.1466 | 0.1372 | 0.1428 | $29.65M | +3.55% |
| 2024-03-28 | 0.1337 | 0.1389 | 0.1326 | 0.1379 | $14.45M | +3.14% |
| 2024-03-27 | 0.1381 | 0.1398 | 0.1321 | 0.1337 | $17.33M | -3.19% |
| 2024-03-26 | 0.1367 | 0.1400 | 0.1355 | 0.1381 | $16.53M | +1.10% |
| 2024-03-25 | 0.1351 | 0.1395 | 0.1341 | 0.1366 | $16.11M | +1.19% |
| 2024-03-24 | 0.1326 | 0.1355 | 0.1317 | 0.1350 | $9.11M | +1.73% |
| 2024-03-23 | 0.1283 | 0.1365 | 0.1277 | 0.1327 | $9.10M | +3.43% |
| 2024-03-22 | 0.1333 | 0.1342 | 0.1254 | 0.1283 | $14.09M | -3.75% |
| 2024-03-21 | 0.1307 | 0.1355 | 0.1278 | 0.1333 | $18.51M | +1.99% |
| 2024-03-20 | 0.1207 | 0.1314 | 0.1171 | 0.1307 | $24.93M | +8.29% |
| 2024-03-19 | 0.1349 | 0.1349 | 0.1186 | 0.1207 | $43.38M | -10.46% |
| 2024-03-18 | 0.1321 | 0.1377 | 0.1249 | 0.1348 | $28.26M | +1.97% |
| 2024-03-17 | 0.1292 | 0.1332 | 0.1241 | 0.1322 | $16.78M | +2.32% |
| 2024-03-16 | 0.1370 | 0.1432 | 0.1266 | 0.1292 | $26.50M | -5.62% |
| 2024-03-15 | 0.1445 | 0.1456 | 0.1250 | 0.1369 | $34.50M | -5.26% |
| 2024-03-14 | 0.1509 | 0.1526 | 0.1377 | 0.1445 | $34.72M | -4.18% |
| 2024-03-13 | 0.1494 | 0.1537 | 0.1463 | 0.1508 | $25.91M | +1.00% |
| 2024-03-12 | 0.1577 | 0.1595 | 0.1421 | 0.1493 | $37.87M | -5.27% |
| 2024-03-11 | 0.1397 | 0.1627 | 0.1341 | 0.1576 | $76.85M | +12.73% |
| 2024-03-10 | 0.1422 | 0.1449 | 0.1368 | 0.1398 | $15.77M | -1.69% |
| 2024-03-09 | 0.1416 | 0.1438 | 0.1400 | 0.1422 | $12.88M | +0.42% |
| 2024-03-08 | 0.1420 | 0.1455 | 0.1366 | 0.1416 | $25.00M | -0.28% |
| 2024-03-07 | 0.1385 | 0.1436 | 0.1375 | 0.1420 | $23.09M | +2.53% |
| 2024-03-06 | 0.1322 | 0.1387 | 0.1279 | 0.1385 | $34.25M | +4.77% |
| 2024-03-05 | 0.1459 | 0.1531 | 0.1182 | 0.1322 | $82.62M | -9.39% |
| 2024-03-04 | 0.1358 | 0.1591 | 0.1333 | 0.1459 | $65.41M | +7.52% |
| 2024-03-03 | 0.1382 | 0.1403 | 0.1275 | 0.1357 | $25.34M | -1.88% |
| 2024-03-02 | 0.1271 | 0.1384 | 0.1267 | 0.1383 | $39.95M | +8.81% |
| 2024-03-01 | 0.1221 | 0.1274 | 0.1221 | 0.1271 | $15.09M | +4.18% |
| 2024-02-29 | 0.1210 | 0.1283 | 0.1190 | 0.1220 | $32.83M | +0.83% |
| 2024-02-28 | 0.1229 | 0.1251 | 0.1137 | 0.1210 | $31.46M | -1.55% |
| 2024-02-27 | 0.1179 | 0.1235 | 0.1170 | 0.1229 | $19.67M | +4.15% |
| 2024-02-26 | 0.1166 | 0.1181 | 0.1140 | 0.1180 | $8.96M | +1.20% |
| 2024-02-25 | 0.1165 | 0.1170 | 0.1154 | 0.1166 | $5.78M | +0.09% |
| 2024-02-24 | 0.1148 | 0.1175 | 0.1136 | 0.1165 | $4.93M | +1.57% |
| 2024-02-23 | 0.1154 | 0.1165 | 0.1130 | 0.1147 | $8.18M | -0.61% |
| 2024-02-22 | 0.1144 | 0.1177 | 0.1133 | 0.1154 | $7.07M | +0.87% |
| 2024-02-21 | 0.1177 | 0.1180 | 0.1109 | 0.1144 | $10.10M | -2.72% |
| 2024-02-20 | 0.1184 | 0.1255 | 0.1137 | 0.1176 | $17.91M | -0.68% |
| 2024-02-19 | 0.1160 | 0.1191 | 0.1156 | 0.1184 | $7.36M | +2.16% |
| 2024-02-18 | 0.1142 | 0.1166 | 0.1134 | 0.1159 | $5.07M | +1.58% |
| 2024-02-17 | 0.1155 | 0.1159 | 0.1117 | 0.1141 | $4.60M | -1.21% |
| 2024-02-16 | 0.1167 | 0.1183 | 0.1139 | 0.1155 | $7.18M | -1.03% |
| 2024-02-15 | 0.1144 | 0.1175 | 0.1139 | 0.1167 | $12.93M | +2.01% |
| 2024-02-14 | 0.1110 | 0.1151 | 0.1102 | 0.1144 | $7.19M | +3.06% |
| 2024-02-13 | 0.1131 | 0.1145 | 0.1095 | 0.1110 | $9.29M | -1.86% |
| 2024-02-12 | 0.1113 | 0.1133 | 0.1095 | 0.1131 | $7.15M | +1.62% |
| 2024-02-11 | 0.1117 | 0.1131 | 0.1106 | 0.1113 | $4.93M | -0.36% |
| 2024-02-10 | 0.1121 | 0.1130 | 0.1106 | 0.1117 | $3.20M | -0.27% |
| 2024-02-09 | 0.1098 | 0.1123 | 0.1097 | 0.1120 | $4.93M | +2.00% |
| 2024-02-08 | 0.1092 | 0.1102 | 0.1086 | 0.1098 | $4.56M | +0.64% |
| 2024-02-07 | 0.1083 | 0.1092 | 0.1069 | 0.1091 | $4.25M | +0.83% |
| 2024-02-06 | 0.1085 | 0.1091 | 0.1073 | 0.1082 | $4.66M | -0.28% |
| 2024-02-05 | 0.1093 | 0.1099 | 0.1077 | 0.1085 | $3.37M | -0.64% |
| 2024-02-04 | 0.1110 | 0.1113 | 0.1084 | 0.1092 | $2.68M | -1.62% |
| 2024-02-03 | 0.1104 | 0.1126 | 0.1094 | 0.1110 | $5.52M | +0.54% |
| 2024-02-02 | 0.1098 | 0.1110 | 0.1090 | 0.1104 | $4.23M | +0.45% |
| 2024-02-01 | 0.1099 | 0.1109 | 0.1080 | 0.1099 | $4.45M | -0.09% |
| 2024-01-31 | 0.1128 | 0.1137 | 0.1089 | 0.1100 | $8.11M | -2.40% |
| 2024-01-30 | 0.1165 | 0.1169 | 0.1124 | 0.1127 | $5.62M | -3.18% |
| 2024-01-29 | 0.1138 | 0.1165 | 0.1132 | 0.1164 | $4.09M | +2.37% |
| 2024-01-28 | 0.1163 | 0.1166 | 0.1129 | 0.1137 | $4.66M | -2.24% |
| 2024-01-27 | 0.1159 | 0.1171 | 0.1152 | 0.1163 | $2.76M | +0.35% |
| 2024-01-26 | 0.1118 | 0.1169 | 0.1116 | 0.1159 | $5.73M | +3.67% |
| 2024-01-25 | 0.1126 | 0.1127 | 0.1104 | 0.1118 | $4.46M | -0.71% |
| 2024-01-24 | 0.1117 | 0.1128 | 0.1106 | 0.1126 | $5.88M | +0.90% |
| 2024-01-23 | 0.1128 | 0.1143 | 0.1071 | 0.1116 | $8.22M | -0.98% |
| 2024-01-22 | 0.1156 | 0.1161 | 0.1116 | 0.1127 | $6.60M | -2.51% |
| 2024-01-21 | 0.1155 | 0.1168 | 0.1152 | 0.1156 | $3.32M | +0.09% |
| 2024-01-20 | 0.1139 | 0.1156 | 0.1130 | 0.1155 | $3.22M | +1.40% |
| 2024-01-19 | 0.1143 | 0.1149 | 0.1088 | 0.1139 | $6.50M | -0.35% |
| 2024-01-18 | 0.1189 | 0.1190 | 0.1127 | 0.1143 | $5.28M | -3.79% |
| 2024-01-17 | 0.1185 | 0.1194 | 0.1170 | 0.1188 | $5.13M | +0.25% |
| 2024-01-16 | 0.1182 | 0.1193 | 0.1166 | 0.1185 | $4.80M | +0.25% |
| 2024-01-15 | 0.1181 | 0.1209 | 0.1178 | 0.1182 | $5.03M | +0.08% |
| 2024-01-14 | 0.1200 | 0.1209 | 0.1178 | 0.1181 | $5.03M | -1.67% |
| 2024-01-13 | 0.1190 | 0.1206 | 0.1173 | 0.1201 | $3.99M | +0.92% |
| 2024-01-12 | 0.1235 | 0.1255 | 0.1163 | 0.1190 | $11.78M | -3.57% |
| 2024-01-11 | 0.1209 | 0.1262 | 0.1202 | 0.1234 | $14.29M | +2.15% |
| 2024-01-10 | 0.1165 | 0.1224 | 0.1128 | 0.1208 | $13.42M | +3.69% |
| 2024-01-09 | 0.1195 | 0.1205 | 0.1139 | 0.1165 | $11.52M | -2.51% |
| 2024-01-08 | 0.1152 | 0.1201 | 0.1122 | 0.1195 | $15.48M | +3.73% |
| 2024-01-07 | 0.1201 | 0.1205 | 0.1145 | 0.1152 | $6.25M | -4.00% |
| 2024-01-06 | 0.1192 | 0.1206 | 0.1158 | 0.1200 | $6.01M | +0.76% |
| 2024-01-05 | 0.1216 | 0.1219 | 0.1141 | 0.1191 | $11.72M | -2.06% |
| 2024-01-04 | 0.1204 | 0.1221 | 0.1191 | 0.1216 | $8.50M | +0.91% |
| 2024-01-03 | 0.1291 | 0.1330 | 0.1108 | 0.1205 | $21.99M | -6.66% |
| 2024-01-02 | 0.1320 | 0.1334 | 0.1283 | 0.1291 | $11.00M | -2.20% |
| 2024-01-01 | 0.1291 | 0.1325 | 0.1272 | 0.1320 | $6.05M | +2.33% |
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.