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, 2025
XLMUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | 0.2107 | 0.2116 | 0.1978 | 0.2010 | $8.96M | -4.60% |
| 2025-12-30 | 0.2160 | 0.2162 | 0.2099 | 0.2107 | $7.15M | -2.50% |
| 2025-12-29 | 0.2203 | 0.2277 | 0.2154 | 0.2161 | $6.66M | -1.91% |
| 2025-12-28 | 0.2209 | 0.2250 | 0.2182 | 0.2203 | $4.14M | -0.27% |
| 2025-12-27 | 0.2135 | 0.2216 | 0.2125 | 0.2209 | $2.81M | +3.42% |
| 2025-12-26 | 0.2100 | 0.2172 | 0.2081 | 0.2136 | $4.52M | +1.71% |
| 2025-12-25 | 0.2121 | 0.2168 | 0.2084 | 0.2100 | $4.02M | -0.99% |
| 2025-12-24 | 0.2172 | 0.2183 | 0.2113 | 0.2121 | $5.54M | -2.39% |
| 2025-12-23 | 0.2206 | 0.2216 | 0.2134 | 0.2173 | $6.13M | -1.50% |
| 2025-12-22 | 0.2166 | 0.2263 | 0.2145 | 0.2206 | $6.64M | +1.89% |
| 2025-12-21 | 0.2183 | 0.2198 | 0.2121 | 0.2165 | $4.06M | -0.82% |
| 2025-12-20 | 0.2193 | 0.2236 | 0.2059 | 0.2183 | $9.04M | -0.50% |
| 2025-12-19 | 0.2070 | 0.2218 | 0.2043 | 0.2194 | $11.18M | +5.94% |
| 2025-12-18 | 0.2107 | 0.2190 | 0.2029 | 0.2071 | $11.26M | -1.71% |
| 2025-12-17 | 0.2196 | 0.2252 | 0.2090 | 0.2107 | $11.52M | -4.05% |
| 2025-12-16 | 0.2206 | 0.2246 | 0.2150 | 0.2196 | $8.32M | -0.41% |
| 2025-12-15 | 0.2291 | 0.2350 | 0.2153 | 0.2205 | $9.59M | -3.75% |
| 2025-12-14 | 0.2378 | 0.2383 | 0.2270 | 0.2291 | $5.36M | -3.62% |
| 2025-12-13 | 0.2386 | 0.2408 | 0.2362 | 0.2377 | $3.21M | -0.38% |
| 2025-12-12 | 0.2458 | 0.2482 | 0.2330 | 0.2386 | $10.51M | -2.93% |
| 2025-12-11 | 0.2500 | 0.2505 | 0.2390 | 0.2458 | $9.28M | -1.68% |
| 2025-12-10 | 0.2531 | 0.3000 | 0.2487 | 0.2500 | $12.16M | -1.22% |
| 2025-12-09 | 0.2409 | 0.2584 | 0.2374 | 0.2531 | $12.48M | +5.11% |
| 2025-12-08 | 0.2373 | 0.2469 | 0.2368 | 0.2408 | $8.61M | +1.47% |
| 2025-12-07 | 0.2395 | 0.2448 | 0.2317 | 0.2373 | $7.62M | -0.88% |
| 2025-12-06 | 0.2398 | 0.2427 | 0.2376 | 0.2394 | $4.81M | -0.21% |
| 2025-12-05 | 0.2518 | 0.2541 | 0.2387 | 0.2399 | $8.64M | -4.76% |
| 2025-12-04 | 0.2580 | 0.2590 | 0.2482 | 0.2519 | $12.55M | -2.33% |
| 2025-12-03 | 0.2547 | 0.2629 | 0.2512 | 0.2579 | $16.40M | +1.26% |
| 2025-12-02 | 0.2339 | 0.2579 | 0.2300 | 0.2547 | $9.78M | +8.89% |
| 2025-12-01 | 0.2480 | 0.2489 | 0.2267 | 0.2339 | $14.58M | -5.69% |
| 2025-11-30 | 0.2539 | 0.2558 | 0.2477 | 0.2480 | $4.53M | -2.36% |
| 2025-11-29 | 0.2534 | 0.2578 | 0.2496 | 0.2540 | $7.26M | +0.28% |
| 2025-11-28 | 0.2558 | 0.2630 | 0.2509 | 0.2533 | $10.40M | -0.94% |
| 2025-11-27 | 0.2585 | 0.2595 | 0.2510 | 0.2557 | $10.31M | -1.12% |
| 2025-11-26 | 0.2522 | 0.2622 | 0.2479 | 0.2586 | $13.93M | +2.50% |
| 2025-11-25 | 0.2548 | 0.2563 | 0.2412 | 0.2523 | $13.58M | -0.94% |
| 2025-11-24 | 0.2473 | 0.2602 | 0.2413 | 0.2547 | $21.21M | +2.99% |
| 2025-11-23 | 0.2302 | 0.2533 | 0.2292 | 0.2473 | $14.16M | +7.48% |
| 2025-11-22 | 0.2317 | 0.2331 | 0.2260 | 0.2301 | $7.81M | -0.73% |
| 2025-11-21 | 0.2370 | 0.2406 | 0.2169 | 0.2318 | $21.56M | -2.15% |
| 2025-11-20 | 0.2466 | 0.2544 | 0.2339 | 0.2369 | $13.54M | -3.93% |
| 2025-11-19 | 0.2560 | 0.2569 | 0.2354 | 0.2466 | $13.12M | -3.67% |
| 2025-11-18 | 0.2471 | 0.2603 | 0.2425 | 0.2560 | $14.54M | +3.60% |
| 2025-11-17 | 0.2540 | 0.2625 | 0.2442 | 0.2471 | $17.26M | -2.72% |
| 2025-11-16 | 0.2595 | 0.2631 | 0.2489 | 0.2540 | $12.06M | -2.16% |
| 2025-11-15 | 0.2595 | 0.2674 | 0.2576 | 0.2596 | $8.78M | +0.04% |
| 2025-11-14 | 0.2685 | 0.2710 | 0.2563 | 0.2595 | $22.74M | -3.32% |
| 2025-11-13 | 0.2777 | 0.3000 | 0.2626 | 0.2684 | $28.77M | -3.35% |
| 2025-11-12 | 0.2818 | 0.2950 | 0.2739 | 0.2777 | $14.22M | -1.45% |
| 2025-11-11 | 0.3006 | 0.3049 | 0.2798 | 0.2818 | $14.31M | -6.22% |
| 2025-11-10 | 0.2859 | 0.3115 | 0.2837 | 0.3005 | $24.14M | +5.14% |
| 2025-11-09 | 0.2833 | 0.2879 | 0.2726 | 0.2858 | $14.53M | +0.88% |
| 2025-11-08 | 0.2917 | 0.2958 | 0.2784 | 0.2833 | $13.26M | -2.85% |
| 2025-11-07 | 0.2697 | 0.2934 | 0.2655 | 0.2916 | $27.40M | +8.12% |
| 2025-11-06 | 0.2801 | 0.2820 | 0.2639 | 0.2697 | $13.97M | -3.75% |
| 2025-11-05 | 0.2694 | 0.2822 | 0.2579 | 0.2802 | $16.38M | +3.97% |
| 2025-11-04 | 0.2781 | 0.2843 | 0.2520 | 0.2695 | $33.14M | -3.13% |
| 2025-11-03 | 0.3048 | 0.3056 | 0.2725 | 0.2782 | $25.77M | -8.70% |
| 2025-11-02 | 0.3051 | 0.3078 | 0.2995 | 0.3047 | $6.14M | -0.13% |
| 2025-11-01 | 0.3050 | 0.3074 | 0.3016 | 0.3051 | $7.07M | +0.03% |
| 2025-10-31 | 0.2984 | 0.3127 | 0.2978 | 0.3050 | $15.19M | +2.21% |
| 2025-10-30 | 0.3159 | 0.3186 | 0.2904 | 0.2984 | $25.84M | -5.51% |
| 2025-10-29 | 0.3183 | 0.3249 | 0.3109 | 0.3158 | $17.94M | -0.82% |
| 2025-10-28 | 0.3228 | 0.3380 | 0.3139 | 0.3184 | $21.90M | -1.36% |
| 2025-10-27 | 0.3304 | 0.3348 | 0.3215 | 0.3228 | $13.76M | -2.30% |
| 2025-10-26 | 0.3250 | 0.3329 | 0.3225 | 0.3304 | $10.66M | +1.69% |
| 2025-10-25 | 0.3194 | 0.3306 | 0.3178 | 0.3249 | $10.05M | +1.69% |
| 2025-10-24 | 0.3115 | 0.3263 | 0.3101 | 0.3195 | $11.65M | +2.57% |
| 2025-10-23 | 0.3081 | 0.3170 | 0.3079 | 0.3115 | $7.61M | +1.10% |
| 2025-10-22 | 0.3141 | 0.3153 | 0.3019 | 0.3081 | $16.08M | -1.91% |
| 2025-10-21 | 0.3245 | 0.3329 | 0.3136 | 0.3141 | $20.41M | -3.18% |
| 2025-10-20 | 0.3178 | 0.3330 | 0.3132 | 0.3244 | $14.85M | +2.04% |
| 2025-10-19 | 0.3145 | 0.3235 | 0.3072 | 0.3179 | $14.39M | +1.05% |
| 2025-10-18 | 0.3086 | 0.3198 | 0.3082 | 0.3146 | $10.90M | +1.94% |
| 2025-10-17 | 0.3122 | 0.3176 | 0.2895 | 0.3086 | $29.90M | -1.15% |
| 2025-10-16 | 0.3247 | 0.3322 | 0.3074 | 0.3122 | $26.34M | -3.85% |
| 2025-10-15 | 0.3373 | 0.3426 | 0.3198 | 0.3247 | $16.22M | -3.74% |
| 2025-10-14 | 0.3511 | 0.3529 | 0.3197 | 0.3373 | $33.02M | -3.93% |
| 2025-10-13 | 0.3416 | 0.3546 | 0.3360 | 0.3511 | $27.56M | +2.81% |
| 2025-10-12 | 0.3230 | 0.3503 | 0.3135 | 0.3415 | $30.70M | +5.73% |
| 2025-10-11 | 0.3191 | 0.3397 | 0.3088 | 0.3230 | $52.65M | +1.22% |
| 2025-10-10 | 0.3794 | 0.3861 | 0.1600 | 0.3191 | $99.76M | -15.89% |
| 2025-10-09 | 0.3885 | 0.3887 | 0.3708 | 0.3794 | $19.79M | -2.32% |
| 2025-10-08 | 0.3836 | 0.3924 | 0.3778 | 0.3884 | $24.90M | +1.25% |
| 2025-10-07 | 0.4085 | 0.4103 | 0.3829 | 0.3836 | $29.92M | -6.10% |
| 2025-10-06 | 0.3961 | 0.4130 | 0.3935 | 0.4085 | $30.99M | +3.10% |
| 2025-10-05 | 0.3939 | 0.4098 | 0.3917 | 0.3962 | $33.10M | +0.61% |
| 2025-10-04 | 0.4062 | 0.4078 | 0.3880 | 0.3938 | $15.95M | -3.05% |
| 2025-10-03 | 0.4087 | 0.4136 | 0.3990 | 0.4062 | $32.39M | -0.61% |
| 2025-10-02 | 0.3982 | 0.4141 | 0.3946 | 0.4087 | $42.09M | +2.64% |
| 2025-10-01 | 0.3641 | 0.3984 | 0.3614 | 0.3982 | $33.77M | +9.40% |
| 2025-09-30 | 0.3718 | 0.3734 | 0.3578 | 0.3640 | $15.42M | -2.10% |
| 2025-09-29 | 0.3677 | 0.3769 | 0.3633 | 0.3718 | $19.32M | +1.14% |
| 2025-09-28 | 0.3608 | 0.3690 | 0.3519 | 0.3676 | $9.39M | +1.88% |
| 2025-09-27 | 0.3619 | 0.3632 | 0.3564 | 0.3608 | $7.56M | -0.30% |
| 2025-09-26 | 0.3506 | 0.3640 | 0.3458 | 0.3619 | $22.94M | +3.25% |
| 2025-09-25 | 0.3747 | 0.3769 | 0.3467 | 0.3505 | $30.74M | -6.43% |
| 2025-09-24 | 0.3646 | 0.3814 | 0.3571 | 0.3746 | $20.10M | +2.77% |
| 2025-09-23 | 0.3684 | 0.3747 | 0.3612 | 0.3645 | $16.72M | -1.03% |
| 2025-09-22 | 0.3797 | 0.3806 | 0.3437 | 0.3683 | $38.49M | -3.00% |
| 2025-09-21 | 0.3862 | 0.3907 | 0.3790 | 0.3797 | $11.51M | -1.66% |
| 2025-09-20 | 0.3880 | 0.3939 | 0.3849 | 0.3861 | $10.04M | -0.49% |
| 2025-09-19 | 0.3962 | 0.3999 | 0.3854 | 0.3880 | $18.38M | -2.09% |
| 2025-09-18 | 0.3955 | 0.4047 | 0.3921 | 0.3963 | $27.45M | +0.23% |
| 2025-09-17 | 0.3840 | 0.3985 | 0.3796 | 0.3954 | $22.52M | +3.00% |
| 2025-09-16 | 0.3806 | 0.3919 | 0.3745 | 0.3839 | $26.27M | +0.89% |
| 2025-09-15 | 0.3896 | 0.3947 | 0.3739 | 0.3805 | $26.09M | -2.34% |
| 2025-09-14 | 0.4050 | 0.4056 | 0.3839 | 0.3896 | $21.17M | -3.80% |
| 2025-09-13 | 0.4047 | 0.4143 | 0.3998 | 0.4050 | $27.22M | +0.10% |
| 2025-09-12 | 0.3961 | 0.4054 | 0.3900 | 0.4046 | $23.47M | +2.15% |
| 2025-09-11 | 0.3834 | 0.3966 | 0.3829 | 0.3961 | $28.16M | +3.34% |
| 2025-09-10 | 0.3722 | 0.3860 | 0.3699 | 0.3833 | $17.30M | +2.95% |
| 2025-09-09 | 0.3777 | 0.3868 | 0.3705 | 0.3723 | $29.66M | -1.40% |
| 2025-09-08 | 0.3616 | 0.3849 | 0.3584 | 0.3776 | $35.63M | +4.42% |
| 2025-09-07 | 0.3558 | 0.3659 | 0.3554 | 0.3616 | $15.88M | +1.63% |
| 2025-09-06 | 0.3596 | 0.3614 | 0.3530 | 0.3558 | $7.67M | -1.06% |
| 2025-09-05 | 0.3520 | 0.3690 | 0.3507 | 0.3596 | $19.73M | +2.16% |
| 2025-09-04 | 0.3622 | 0.3634 | 0.3507 | 0.3520 | $15.58M | -2.82% |
| 2025-09-03 | 0.3681 | 0.3688 | 0.3604 | 0.3622 | $17.44M | -1.60% |
| 2025-09-02 | 0.3575 | 0.3681 | 0.3540 | 0.3681 | $27.36M | +2.99% |
| 2025-09-01 | 0.3527 | 0.3640 | 0.3442 | 0.3574 | $34.01M | +1.30% |
| 2025-08-31 | 0.3600 | 0.3649 | 0.3521 | 0.3528 | $12.94M | -2.00% |
| 2025-08-30 | 0.3613 | 0.3625 | 0.3518 | 0.3600 | $16.11M | -0.39% |
| 2025-08-29 | 0.3822 | 0.3824 | 0.3548 | 0.3614 | $39.31M | -5.44% |
| 2025-08-28 | 0.3790 | 0.3874 | 0.3741 | 0.3822 | $24.74M | +0.84% |
| 2025-08-27 | 0.3946 | 0.3947 | 0.3777 | 0.3790 | $54.74M | -3.95% |
| 2025-08-26 | 0.3842 | 0.3998 | 0.3820 | 0.3946 | $39.26M | +2.71% |
| 2025-08-25 | 0.4079 | 0.4110 | 0.3773 | 0.3842 | $32.48M | -5.81% |
| 2025-08-24 | 0.4167 | 0.4241 | 0.4023 | 0.4079 | $30.20M | -2.11% |
| 2025-08-23 | 0.4248 | 0.4251 | 0.4096 | 0.4167 | $23.34M | -1.93% |
| 2025-08-22 | 0.3912 | 0.4291 | 0.3808 | 0.4249 | $50.91M | +8.59% |
| 2025-08-21 | 0.4046 | 0.4075 | 0.3896 | 0.3913 | $21.62M | -3.29% |
| 2025-08-20 | 0.3909 | 0.4084 | 0.3872 | 0.4046 | $26.93M | +3.53% |
| 2025-08-19 | 0.4145 | 0.4184 | 0.3898 | 0.3908 | $26.85M | -5.72% |
| 2025-08-18 | 0.4245 | 0.4250 | 0.4032 | 0.4145 | $32.27M | -2.36% |
| 2025-08-17 | 0.4265 | 0.4342 | 0.4232 | 0.4245 | $21.21M | -0.47% |
| 2025-08-16 | 0.4303 | 0.4330 | 0.4224 | 0.4265 | $15.94M | -0.88% |
| 2025-08-15 | 0.4235 | 0.4333 | 0.4116 | 0.4303 | $38.63M | +1.61% |
| 2025-08-14 | 0.4520 | 0.4716 | 0.4098 | 0.4235 | $88.71M | -6.28% |
| 2025-08-13 | 0.4493 | 0.4597 | 0.4404 | 0.4519 | $47.57M | +0.58% |
| 2025-08-12 | 0.4304 | 0.4560 | 0.4298 | 0.4493 | $37.88M | +4.37% |
| 2025-08-11 | 0.4447 | 0.4612 | 0.4276 | 0.4305 | $61.37M | -3.17% |
| 2025-08-10 | 0.4469 | 0.4568 | 0.4332 | 0.4446 | $35.36M | -0.51% |
| 2025-08-09 | 0.4500 | 0.4570 | 0.4448 | 0.4469 | $34.11M | -0.69% |
| 2025-08-08 | 0.4395 | 0.4689 | 0.4364 | 0.4500 | $107.12M | +2.39% |
| 2025-08-07 | 0.4002 | 0.4411 | 0.3964 | 0.4395 | $47.71M | +9.85% |
| 2025-08-06 | 0.3959 | 0.4026 | 0.3850 | 0.4001 | $27.94M | +1.06% |
| 2025-08-05 | 0.4136 | 0.4188 | 0.3914 | 0.3959 | $42.28M | -4.30% |
| 2025-08-04 | 0.3993 | 0.4250 | 0.3971 | 0.4137 | $55.27M | +3.58% |
| 2025-08-03 | 0.3672 | 0.4033 | 0.3613 | 0.3994 | $37.81M | +8.80% |
| 2025-08-02 | 0.3821 | 0.3915 | 0.3620 | 0.3671 | $27.98M | -3.95% |
| 2025-08-01 | 0.4010 | 0.4016 | 0.3750 | 0.3822 | $59.97M | -4.66% |
| 2025-07-31 | 0.4077 | 0.4289 | 0.3978 | 0.4009 | $45.16M | -1.67% |
| 2025-07-30 | 0.4211 | 0.4244 | 0.3927 | 0.4077 | $44.44M | -3.18% |
| 2025-07-29 | 0.4192 | 0.4348 | 0.4118 | 0.4211 | $32.44M | +0.45% |
| 2025-07-28 | 0.4443 | 0.4539 | 0.4155 | 0.4192 | $43.70M | -5.63% |
| 2025-07-27 | 0.4352 | 0.4598 | 0.4339 | 0.4442 | $36.86M | +2.07% |
| 2025-07-26 | 0.4313 | 0.4468 | 0.4284 | 0.4352 | $32.05M | +0.90% |
| 2025-07-25 | 0.4246 | 0.4330 | 0.4047 | 0.4313 | $55.85M | +1.58% |
| 2025-07-24 | 0.4278 | 0.4477 | 0.4009 | 0.4246 | $74.32M | -0.75% |
| 2025-07-23 | 0.4723 | 0.4747 | 0.4089 | 0.4278 | $106.83M | -9.42% |
| 2025-07-22 | 0.4730 | 0.4766 | 0.4492 | 0.4723 | $86.47M | -0.15% |
| 2025-07-21 | 0.4626 | 0.4940 | 0.4559 | 0.4730 | $95.12M | +2.27% |
| 2025-07-20 | 0.4610 | 0.4772 | 0.4546 | 0.4625 | $71.50M | +0.33% |
| 2025-07-19 | 0.4589 | 0.4692 | 0.4502 | 0.4610 | $61.12M | +0.48% |
| 2025-07-18 | 0.4973 | 0.5206 | 0.4494 | 0.4588 | $179.12M | -7.74% |
| 2025-07-17 | 0.4534 | 0.5142 | 0.4446 | 0.4973 | $214.36M | +9.71% |
| 2025-07-16 | 0.4515 | 0.4810 | 0.4474 | 0.4533 | $146.82M | +0.40% |
| 2025-07-15 | 0.4636 | 0.4750 | 0.4300 | 0.4515 | $168.14M | -2.61% |
| 2025-07-14 | 0.4706 | 0.5166 | 0.4386 | 0.4636 | $328.57M | -1.49% |
| 2025-07-13 | 0.3929 | 0.4825 | 0.3871 | 0.4706 | $316.95M | +19.78% |
| 2025-07-12 | 0.3603 | 0.4189 | 0.3508 | 0.3929 | $223.79M | +9.05% |
| 2025-07-11 | 0.3030 | 0.4003 | 0.2976 | 0.3603 | $171.99M | +18.91% |
| 2025-07-10 | 0.2883 | 0.3061 | 0.2852 | 0.3030 | $53.26M | +5.10% |
| 2025-07-09 | 0.2596 | 0.2976 | 0.2571 | 0.2883 | $65.55M | +11.06% |
| 2025-07-08 | 0.2481 | 0.2598 | 0.2460 | 0.2596 | $11.30M | +4.64% |
| 2025-07-07 | 0.2506 | 0.2575 | 0.2463 | 0.2481 | $19.75M | -0.96% |
| 2025-07-06 | 0.2383 | 0.2519 | 0.2366 | 0.2505 | $12.20M | +5.12% |
| 2025-07-05 | 0.2377 | 0.2388 | 0.2349 | 0.2383 | $3.65M | +0.25% |
| 2025-07-04 | 0.2427 | 0.2449 | 0.2349 | 0.2377 | $6.98M | -2.02% |
| 2025-07-03 | 0.2381 | 0.2483 | 0.2375 | 0.2426 | $9.81M | +1.93% |
| 2025-07-02 | 0.2254 | 0.2404 | 0.2242 | 0.2380 | $10.80M | +5.59% |
| 2025-07-01 | 0.2381 | 0.2396 | 0.2228 | 0.2254 | $18.11M | -5.29% |
| 2025-06-30 | 0.2404 | 0.2432 | 0.2334 | 0.2380 | $14.23M | -0.96% |
| 2025-06-29 | 0.2389 | 0.2423 | 0.2347 | 0.2403 | $6.89M | +0.59% |
| 2025-06-28 | 0.2369 | 0.2402 | 0.2359 | 0.2389 | $5.62M | +0.89% |
| 2025-06-27 | 0.2342 | 0.2385 | 0.2325 | 0.2368 | $7.06M | +1.11% |
| 2025-06-26 | 0.2414 | 0.2442 | 0.2337 | 0.2342 | $8.32M | -2.94% |
| 2025-06-25 | 0.2488 | 0.2492 | 0.2397 | 0.2413 | $7.73M | -3.01% |
| 2025-06-24 | 0.2457 | 0.2498 | 0.2437 | 0.2488 | $9.22M | +1.26% |
| 2025-06-23 | 0.2289 | 0.2462 | 0.2252 | 0.2457 | $15.30M | +7.34% |
| 2025-06-22 | 0.2373 | 0.2390 | 0.2168 | 0.2289 | $20.39M | -3.50% |
| 2025-06-21 | 0.2420 | 0.2448 | 0.2326 | 0.2372 | $10.86M | -1.98% |
| 2025-06-20 | 0.2496 | 0.2517 | 0.2396 | 0.2420 | $11.29M | -3.04% |
| 2025-06-19 | 0.2524 | 0.2532 | 0.2473 | 0.2496 | $6.04M | -1.11% |
| 2025-06-18 | 0.2519 | 0.2542 | 0.2458 | 0.2524 | $11.24M | +0.20% |
| 2025-06-17 | 0.2616 | 0.2638 | 0.2503 | 0.2519 | $12.51M | -3.71% |
| 2025-06-16 | 0.2587 | 0.2704 | 0.2564 | 0.2616 | $15.37M | +1.12% |
| 2025-06-15 | 0.2563 | 0.2599 | 0.2545 | 0.2587 | $5.52M | +0.90% |
| 2025-06-14 | 0.2608 | 0.2611 | 0.2529 | 0.2564 | $6.52M | -1.69% |
| 2025-06-13 | 0.2673 | 0.2673 | 0.2532 | 0.2608 | $26.18M | -2.43% |
| 2025-06-12 | 0.2768 | 0.2784 | 0.2666 | 0.2673 | $12.38M | -3.43% |
| 2025-06-11 | 0.2805 | 0.2851 | 0.2760 | 0.2768 | $17.24M | -1.32% |
| 2025-06-10 | 0.2750 | 0.2816 | 0.2720 | 0.2805 | $15.24M | +2.04% |
| 2025-06-09 | 0.2678 | 0.2751 | 0.2639 | 0.2749 | $13.46M | +2.69% |
| 2025-06-08 | 0.2646 | 0.2746 | 0.2631 | 0.2677 | $12.15M | +1.17% |
| 2025-06-07 | 0.2628 | 0.2677 | 0.2619 | 0.2646 | $5.17M | +0.68% |
| 2025-06-06 | 0.2570 | 0.2666 | 0.2557 | 0.2628 | $9.22M | +2.26% |
| 2025-06-05 | 0.2667 | 0.2690 | 0.2523 | 0.2570 | $23.15M | -3.60% |
| 2025-06-04 | 0.2728 | 0.2757 | 0.2653 | 0.2666 | $11.25M | -2.27% |
| 2025-06-03 | 0.2720 | 0.2763 | 0.2698 | 0.2728 | $12.65M | +0.33% |
| 2025-06-02 | 0.2674 | 0.2719 | 0.2636 | 0.2719 | $9.33M | +1.68% |
| 2025-06-01 | 0.2641 | 0.2681 | 0.2619 | 0.2674 | $7.03M | +1.25% |
| 2025-05-31 | 0.2651 | 0.2677 | 0.2590 | 0.2641 | $10.57M | -0.38% |
| 2025-05-30 | 0.2789 | 0.2801 | 0.2634 | 0.2651 | $21.02M | -4.91% |
| 2025-05-29 | 0.2853 | 0.2887 | 0.2778 | 0.2788 | $15.12M | -2.28% |
| 2025-05-28 | 0.2871 | 0.2899 | 0.2790 | 0.2853 | $13.30M | -0.63% |
| 2025-05-27 | 0.2858 | 0.2930 | 0.2810 | 0.2871 | $11.37M | +0.45% |
| 2025-05-26 | 0.2878 | 0.2905 | 0.2832 | 0.2858 | $9.26M | -0.69% |
| 2025-05-25 | 0.2860 | 0.2879 | 0.2776 | 0.2878 | $11.43M | +0.63% |
| 2025-05-24 | 0.2852 | 0.2915 | 0.2840 | 0.2860 | $8.66M | +0.28% |
| 2025-05-23 | 0.3042 | 0.3124 | 0.2839 | 0.2852 | $26.97M | -6.25% |
| 2025-05-22 | 0.2933 | 0.3045 | 0.2929 | 0.3042 | $19.58M | +3.75% |
| 2025-05-21 | 0.2876 | 0.2982 | 0.2839 | 0.2932 | $18.40M | +1.98% |
| 2025-05-20 | 0.2867 | 0.2897 | 0.2800 | 0.2875 | $13.82M | +0.28% |
| 2025-05-19 | 0.2926 | 0.2941 | 0.2769 | 0.2867 | $15.98M | -1.98% |
| 2025-05-18 | 0.2865 | 0.2977 | 0.2813 | 0.2925 | $15.07M | +2.13% |
| 2025-05-17 | 0.2932 | 0.2942 | 0.2814 | 0.2864 | $11.58M | -2.32% |
| 2025-05-16 | 0.2931 | 0.3009 | 0.2890 | 0.2932 | $17.97M | +0.03% |
| 2025-05-15 | 0.3037 | 0.3079 | 0.2868 | 0.2931 | $23.67M | -3.49% |
| 2025-05-14 | 0.3141 | 0.3183 | 0.3008 | 0.3037 | $25.20M | -3.28% |
| 2025-05-13 | 0.3127 | 0.3182 | 0.2973 | 0.3140 | $27.54M | +0.42% |
| 2025-05-12 | 0.3064 | 0.3347 | 0.3055 | 0.3127 | $69.77M | +2.06% |
| 2025-05-11 | 0.3216 | 0.3251 | 0.3006 | 0.3064 | $25.41M | -4.76% |
| 2025-05-10 | 0.2953 | 0.3217 | 0.2935 | 0.3217 | $24.81M | +8.94% |
| 2025-05-09 | 0.2911 | 0.3068 | 0.2892 | 0.2953 | $35.86M | +1.41% |
| 2025-05-08 | 0.2604 | 0.2916 | 0.2589 | 0.2912 | $25.80M | +11.87% |
| 2025-05-07 | 0.2628 | 0.2645 | 0.2564 | 0.2603 | $9.51M | -0.95% |
| 2025-05-06 | 0.2583 | 0.2632 | 0.2520 | 0.2628 | $11.66M | +1.74% |
| 2025-05-05 | 0.2654 | 0.2703 | 0.2560 | 0.2583 | $13.62M | -2.68% |
| 2025-05-04 | 0.2691 | 0.2735 | 0.2648 | 0.2654 | $8.15M | -1.41% |
| 2025-05-03 | 0.2747 | 0.2757 | 0.2678 | 0.2692 | $6.22M | -1.97% |
| 2025-05-02 | 0.2735 | 0.2800 | 0.2706 | 0.2746 | $12.96M | +0.40% |
| 2025-05-01 | 0.2711 | 0.2805 | 0.2701 | 0.2735 | $12.03M | +0.92% |
| 2025-04-30 | 0.2777 | 0.2819 | 0.2671 | 0.2710 | $12.09M | -2.41% |
| 2025-04-29 | 0.2824 | 0.2851 | 0.2752 | 0.2777 | $11.65M | -1.70% |
| 2025-04-28 | 0.2842 | 0.2943 | 0.2783 | 0.2825 | $21.58M | -0.56% |
| 2025-04-27 | 0.2906 | 0.2943 | 0.2806 | 0.2841 | $17.01M | -2.24% |
| 2025-04-26 | 0.2835 | 0.2975 | 0.2835 | 0.2906 | $17.69M | +2.50% |
| 2025-04-25 | 0.2809 | 0.2915 | 0.2742 | 0.2835 | $20.86M | +0.89% |
| 2025-04-24 | 0.2663 | 0.2837 | 0.2586 | 0.2810 | $22.29M | +5.52% |
| 2025-04-23 | 0.2650 | 0.2753 | 0.2631 | 0.2663 | $23.74M | +0.49% |
| 2025-04-22 | 0.2502 | 0.2680 | 0.2438 | 0.2650 | $24.29M | +5.96% |
| 2025-04-21 | 0.2437 | 0.2627 | 0.2437 | 0.2501 | $19.58M | +2.67% |
| 2025-04-20 | 0.2462 | 0.2475 | 0.2390 | 0.2436 | $5.68M | -1.06% |
| 2025-04-19 | 0.2399 | 0.2495 | 0.2397 | 0.2462 | $5.15M | +2.58% |
| 2025-04-18 | 0.2395 | 0.2448 | 0.2381 | 0.2400 | $5.71M | +0.25% |
| 2025-04-17 | 0.2358 | 0.2423 | 0.2344 | 0.2394 | $7.58M | +1.57% |
| 2025-04-16 | 0.2355 | 0.2398 | 0.2306 | 0.2357 | $12.08M | +0.08% |
| 2025-04-15 | 0.2400 | 0.2451 | 0.2353 | 0.2355 | $13.34M | -1.83% |
| 2025-04-14 | 0.2381 | 0.2475 | 0.2370 | 0.2399 | $11.55M | +0.80% |
| 2025-04-13 | 0.2462 | 0.2523 | 0.2349 | 0.2380 | $13.89M | -3.37% |
| 2025-04-12 | 0.2339 | 0.2487 | 0.2328 | 0.2463 | $9.93M | +5.30% |
| 2025-04-11 | 0.2302 | 0.2380 | 0.2292 | 0.2339 | $12.45M | +1.56% |
| 2025-04-10 | 0.2422 | 0.2425 | 0.2243 | 0.2303 | $13.97M | -4.91% |
| 2025-04-09 | 0.2212 | 0.2459 | 0.2134 | 0.2422 | $30.69M | +9.49% |
| 2025-04-08 | 0.2322 | 0.2414 | 0.2198 | 0.2212 | $19.77M | -4.74% |
| 2025-04-07 | 0.2263 | 0.2447 | 0.2001 | 0.2322 | $44.76M | +2.61% |
| 2025-04-06 | 0.2525 | 0.2543 | 0.2231 | 0.2263 | $20.72M | -10.38% |
| 2025-04-05 | 0.2595 | 0.2615 | 0.2485 | 0.2525 | $11.20M | -2.73% |
| 2025-04-04 | 0.2611 | 0.2650 | 0.2531 | 0.2596 | $12.53M | -0.54% |
| 2025-04-03 | 0.2581 | 0.2671 | 0.2500 | 0.2610 | $10.91M | +1.12% |
| 2025-04-02 | 0.2721 | 0.2784 | 0.2542 | 0.2581 | $24.28M | -5.15% |
| 2025-04-01 | 0.2639 | 0.2794 | 0.2618 | 0.2721 | $11.90M | +3.11% |
| 2025-03-31 | 0.2670 | 0.2701 | 0.2584 | 0.2639 | $12.92M | -1.12% |
| 2025-03-30 | 0.2674 | 0.2725 | 0.2632 | 0.2669 | $6.24M | -0.15% |
| 2025-03-29 | 0.2747 | 0.2770 | 0.2618 | 0.2673 | $9.65M | -2.69% |
| 2025-03-28 | 0.2864 | 0.2891 | 0.2698 | 0.2747 | $14.51M | -4.09% |
| 2025-03-27 | 0.2855 | 0.2948 | 0.2819 | 0.2864 | $10.48M | +0.35% |
| 2025-03-26 | 0.2938 | 0.3022 | 0.2833 | 0.2854 | $12.80M | -2.86% |
| 2025-03-25 | 0.2906 | 0.2960 | 0.2861 | 0.2938 | $11.69M | +1.07% |
| 2025-03-24 | 0.2831 | 0.2950 | 0.2781 | 0.2907 | $13.27M | +2.68% |
| 2025-03-23 | 0.2739 | 0.2840 | 0.2731 | 0.2831 | $8.10M | +3.32% |
| 2025-03-22 | 0.2770 | 0.2801 | 0.2734 | 0.2740 | $8.36M | -1.08% |
| 2025-03-21 | 0.2814 | 0.2879 | 0.2741 | 0.2770 | $14.02M | -1.56% |
| 2025-03-20 | 0.2908 | 0.2926 | 0.2777 | 0.2814 | $19.44M | -3.20% |
| 2025-03-19 | 0.2733 | 0.2979 | 0.2732 | 0.2907 | $46.04M | +6.37% |
| 2025-03-18 | 0.2729 | 0.2752 | 0.2624 | 0.2733 | $12.30M | +0.11% |
| 2025-03-17 | 0.2625 | 0.2775 | 0.2623 | 0.2730 | $16.41M | +4.00% |
| 2025-03-16 | 0.2746 | 0.2762 | 0.2608 | 0.2625 | $11.64M | -4.41% |
| 2025-03-15 | 0.2762 | 0.2843 | 0.2715 | 0.2746 | $23.30M | -0.58% |
| 2025-03-14 | 0.2739 | 0.2836 | 0.2709 | 0.2762 | $30.13M | +0.80% |
| 2025-03-13 | 0.2594 | 0.2950 | 0.2586 | 0.2740 | $49.23M | +5.63% |
| 2025-03-12 | 0.2553 | 0.2635 | 0.2467 | 0.2594 | $21.08M | +1.61% |
| 2025-03-11 | 0.2419 | 0.2614 | 0.2268 | 0.2553 | $25.04M | +5.58% |
| 2025-03-10 | 0.2631 | 0.2764 | 0.2397 | 0.2418 | $28.69M | -8.06% |
| 2025-03-09 | 0.2759 | 0.2793 | 0.2612 | 0.2630 | $23.29M | -4.64% |
| 2025-03-08 | 0.2833 | 0.2849 | 0.2720 | 0.2758 | $10.39M | -2.68% |
| 2025-03-07 | 0.2961 | 0.3031 | 0.2797 | 0.2834 | $40.19M | -4.32% |
| 2025-03-06 | 0.2996 | 0.3097 | 0.2950 | 0.2962 | $20.21M | -1.10% |
| 2025-03-05 | 0.2950 | 0.3090 | 0.2901 | 0.2995 | $25.49M | +1.53% |
| 2025-03-04 | 0.2925 | 0.3012 | 0.2735 | 0.2950 | $45.03M | +0.85% |
| 2025-03-03 | 0.3510 | 0.3620 | 0.2896 | 0.2925 | $81.48M | -16.69% |
| 2025-03-02 | 0.3115 | 0.3755 | 0.3095 | 0.3511 | $120.95M | +12.71% |
| 2025-03-01 | 0.2864 | 0.3189 | 0.2836 | 0.3115 | $35.23M | +8.80% |
| 2025-02-28 | 0.2834 | 0.2887 | 0.2526 | 0.2863 | $31.24M | +1.06% |
| 2025-02-27 | 0.2866 | 0.2937 | 0.2769 | 0.2833 | $17.98M | -1.15% |
| 2025-02-26 | 0.2955 | 0.2995 | 0.2782 | 0.2866 | $25.06M | -3.01% |
| 2025-02-25 | 0.2978 | 0.3034 | 0.2709 | 0.2955 | $54.22M | -0.81% |
| 2025-02-24 | 0.3331 | 0.3352 | 0.2938 | 0.2979 | $36.13M | -10.57% |
| 2025-02-23 | 0.3344 | 0.3361 | 0.3265 | 0.3331 | $9.24M | -0.39% |
| 2025-02-22 | 0.3262 | 0.3399 | 0.3243 | 0.3344 | $11.31M | +2.55% |
| 2025-02-21 | 0.3446 | 0.3465 | 0.3207 | 0.3261 | $23.32M | -5.40% |
| 2025-02-20 | 0.3419 | 0.3497 | 0.3358 | 0.3447 | $18.44M | +0.82% |
| 2025-02-19 | 0.3236 | 0.3427 | 0.3211 | 0.3419 | $21.36M | +5.69% |
| 2025-02-18 | 0.3341 | 0.3353 | 0.3157 | 0.3235 | $18.23M | -3.17% |
| 2025-02-17 | 0.3426 | 0.3486 | 0.3304 | 0.3341 | $19.50M | -2.48% |
| 2025-02-16 | 0.3488 | 0.3522 | 0.3397 | 0.3426 | $14.75M | -1.81% |
| 2025-02-15 | 0.3507 | 0.3663 | 0.3455 | 0.3489 | $28.27M | -0.48% |
| 2025-02-14 | 0.3371 | 0.3629 | 0.3337 | 0.3506 | $52.68M | +4.00% |
| 2025-02-13 | 0.3332 | 0.3430 | 0.3225 | 0.3371 | $26.04M | +1.20% |
| 2025-02-12 | 0.3180 | 0.3369 | 0.3080 | 0.3331 | $40.61M | +4.72% |
| 2025-02-11 | 0.3132 | 0.3391 | 0.3121 | 0.3181 | $42.44M | +1.56% |
| 2025-02-10 | 0.3141 | 0.3232 | 0.3031 | 0.3132 | $32.50M | -0.25% |
| 2025-02-09 | 0.3316 | 0.3388 | 0.3028 | 0.3140 | $32.19M | -5.28% |
| 2025-02-08 | 0.3267 | 0.3345 | 0.3206 | 0.3315 | $19.17M | +1.44% |
| 2025-02-07 | 0.3183 | 0.3451 | 0.3162 | 0.3268 | $45.16M | +2.70% |
| 2025-02-06 | 0.3272 | 0.3412 | 0.3130 | 0.3182 | $36.93M | -2.72% |
| 2025-02-05 | 0.3408 | 0.3487 | 0.3223 | 0.3271 | $37.28M | -4.02% |
| 2025-02-04 | 0.3704 | 0.3751 | 0.3327 | 0.3408 | $78.70M | -8.02% |
| 2025-02-03 | 0.3541 | 0.3726 | 0.2586 | 0.3705 | $304.20M | +4.66% |
| 2025-02-02 | 0.3922 | 0.4013 | 0.3352 | 0.3540 | $97.07M | -9.74% |
| 2025-02-01 | 0.4142 | 0.4205 | 0.3886 | 0.3922 | $32.58M | -5.31% |
| 2025-01-31 | 0.4287 | 0.4299 | 0.4073 | 0.4142 | $38.10M | -3.36% |
| 2025-01-30 | 0.3927 | 0.4439 | 0.3892 | 0.4286 | $73.59M | +9.14% |
| 2025-01-29 | 0.3928 | 0.4067 | 0.3818 | 0.3927 | $42.01M | +0.00% |
| 2025-01-28 | 0.4075 | 0.4211 | 0.3900 | 0.3927 | $47.07M | -3.63% |
| 2025-01-27 | 0.4062 | 0.4100 | 0.3628 | 0.4075 | $105.18M | +0.30% |
| 2025-01-26 | 0.4171 | 0.4263 | 0.4057 | 0.4063 | $32.76M | -2.61% |
| 2025-01-25 | 0.4308 | 0.4372 | 0.4126 | 0.4172 | $37.66M | -3.18% |
| 2025-01-24 | 0.4310 | 0.4486 | 0.4198 | 0.4309 | $45.16M | +0.00% |
| 2025-01-23 | 0.4285 | 0.4371 | 0.4124 | 0.4309 | $64.62M | +0.56% |
| 2025-01-22 | 0.4424 | 0.4454 | 0.4256 | 0.4285 | $62.00M | -3.12% |
| 2025-01-21 | 0.4473 | 0.4550 | 0.4275 | 0.4423 | $74.73M | -1.10% |
| 2025-01-20 | 0.4332 | 0.4788 | 0.4237 | 0.4472 | $233.33M | +3.23% |
| 2025-01-19 | 0.4908 | 0.4954 | 0.4177 | 0.4332 | $200.96M | -11.72% |
| 2025-01-18 | 0.4876 | 0.4926 | 0.4515 | 0.4907 | $127.92M | +0.62% |
| 2025-01-17 | 0.4820 | 0.4996 | 0.4741 | 0.4877 | $144.08M | +1.20% |
| 2025-01-16 | 0.4882 | 0.5150 | 0.4638 | 0.4819 | $304.62M | -1.27% |
| 2025-01-15 | 0.4302 | 0.4955 | 0.4263 | 0.4881 | $294.51M | +13.43% |
| 2025-01-14 | 0.4197 | 0.4369 | 0.4155 | 0.4303 | $61.37M | +2.55% |
| 2025-01-13 | 0.4223 | 0.4392 | 0.3918 | 0.4196 | $99.04M | -0.66% |
| 2025-01-12 | 0.4458 | 0.4469 | 0.4194 | 0.4224 | $55.00M | -5.27% |
| 2025-01-11 | 0.4144 | 0.4591 | 0.4034 | 0.4459 | $91.42M | +7.63% |
| 2025-01-10 | 0.3912 | 0.4258 | 0.3874 | 0.4143 | $85.41M | +5.88% |
| 2025-01-09 | 0.4255 | 0.4301 | 0.3868 | 0.3913 | $78.35M | -8.04% |
| 2025-01-08 | 0.4178 | 0.4394 | 0.3896 | 0.4255 | $141.70M | +1.84% |
| 2025-01-07 | 0.4466 | 0.4698 | 0.4143 | 0.4178 | $151.73M | -6.45% |
| 2025-01-06 | 0.4408 | 0.4637 | 0.4325 | 0.4466 | $78.94M | +1.34% |
| 2025-01-05 | 0.4505 | 0.4568 | 0.4323 | 0.4407 | $59.52M | -2.15% |
| 2025-01-04 | 0.4481 | 0.4860 | 0.4441 | 0.4504 | $135.01M | +0.51% |
| 2025-01-03 | 0.4321 | 0.4607 | 0.4299 | 0.4481 | $166.03M | +3.70% |
| 2025-01-02 | 0.4258 | 0.4605 | 0.4122 | 0.4321 | $244.27M | +1.48% |
| 2025-01-01 | 0.3327 | 0.4383 | 0.3322 | 0.4258 | $294.20M | +27.98% |
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.