Stellar (XLM) 💲 price $0.244900

Stellar live price tracker - $0.244900. Chart 📈, Market cap - $4.63 B, 24H Trading Volume, Daily changes 1.65% up, Coin reviews and other Stellar info


  • stellar
    Stellar(XLM)
  • Price
    $0.244900
  • 1h %
    1.04%
  • 24h %
    1.65%
  • 7d %
    10.0%
  • Market Cap
    $4.63 B
  • Volume
    $41.13 M
  • Available Supply
    18.89 B XLM
  • Rank
    6



Loading Chart...

More Info About Coin

A free, open-source network that lets anyone build low-cost financial products for their community.

Historical Data

DatePriceVolumeMarket Cap
22/10/2017$0.0314476$79.24 M$521.65 M
23/10/2017$0.0338187$36.19 M$560.98 M
24/10/2017$0.0413747$68.52 M$686.32 M
25/10/2017$0.0370268$49.55 M$614.20 M
26/10/2017$0.0350985$27.77 M$582.21 M
27/10/2017$0.0348035$17.02 M$577.32 M
28/10/2017$0.0330258$7.60 M$547.83 M
29/10/2017$0.0323023$18.33 M$535.83 M
30/10/2017$0.0312757$19.39 M$518.80 M
31/10/2017$0.0295722$16.75 M$490.55 M
01/11/2017$0.027539$13.95 M$456.82 M
02/11/2017$0.028101$32.94 M$466.15 M
03/11/2017$0.0269108$18.82 M$446.40 M
04/11/2017$0.0275531$11.88 M$457.06 M
05/11/2017$0.0265219$8.92 M$439.95 M
06/11/2017$0.0274629$9.93 M$455.56 M
07/11/2017$0.0299524$31.15 M$496.86 M
08/11/2017$0.0344945$26.35 M$572.21 M
09/11/2017$0.0385227$45.18 M$639.03 M
10/11/2017$0.0319655$31.34 M$530.25 M
11/11/2017$0.0330456$21.15 M$548.17 M
12/11/2017$0.0301565$18.02 M$500.25 M
13/11/2017$0.0298767$11.49 M$495.61 M
14/11/2017$0.0337936$9.93 M$560.59 M
15/11/2017$0.0363832$35.61 M$644.53 M
16/11/2017$0.0361293$20.60 M$640.04 M
17/11/2017$0.0368516$14.03 M$652.83 M
18/11/2017$0.0359226$7.74 M$636.38 M
19/11/2017$0.0372582$16.38 M$660.04 M
20/11/2017$0.0390588$12.89 M$691.87 M
21/11/2017$0.0381627$11.41 M$676.01 M
22/11/2017$0.0382676$7.46 M$677.86 M
23/11/2017$0.0427919$26.81 M$758.01 M
24/11/2017$0.0404795$13.00 M$717.05 M
25/11/2017$0.0431838$10.50 M$764.95 M
26/11/2017$0.0483354$28.53 M$856.21 M
27/11/2017$0.0525852$29.75 M$931.49 M
28/11/2017$0.067782$104.43 M$1.20 B
29/11/2017$0.07279$282.02 M$1.29 B
30/11/2017$0.0686519$79.09 M$1.22 B
01/12/2017$0.0831492$87.49 M$1.48 B
02/12/2017$0.0949574$91.51 M$1.69 B
03/12/2017$0.0944151$61.97 M$1.68 B
04/12/2017$0.0920147$37.25 M$1.63 B
05/12/2017$0.113656$106.91 M$2.02 B
06/12/2017$0.167933$356.79 M$3.00 B
07/12/2017$0.139797$319.70 M$2.49 B
08/12/2017$0.139144$194.07 M$2.48 B
09/12/2017$0.137249$114.90 M$2.45 B
10/12/2017$0.123581$90.49 M$2.20 B
11/12/2017$0.144082$108.58 M$2.57 B
12/12/2017$0.148902$117.31 M$2.66 B
13/12/2017$0.150578$131.00 M$2.69 B
14/12/2017$0.200072$167.66 M$3.57 B
15/12/2017$0.185466$370.60 M$3.31 B
16/12/2017$0.211877$203.32 M$3.78 B
17/12/2017$0.275539$447.92 M$4.92 B
18/12/2017$0.258875$195.75 M$4.62 B
19/12/2017$0.276822$222.22 M$4.94 B
20/12/2017$0.251567$255.45 M$4.49 B
21/12/2017$0.244254$210.33 M$4.36 B
22/12/2017$0.221994$216.32 M$3.96 B
23/12/2017$0.238072$114.25 M$4.25 B
24/12/2017$0.209139$88.09 M$3.73 B
25/12/2017$0.23161$73.72 M$4.14 B
26/12/2017$0.220627$97.61 M$3.94 B
27/12/2017$0.223718$70.14 M$4.00 B
28/12/2017$0.213326$76.50 M$3.81 B
29/12/2017$0.285891$244.09 M$5.11 B
30/12/2017$0.321149$600.94 M$5.74 B
31/12/2017$0.347785$234.62 M$6.21 B
01/01/2018$0.466903$459.26 M$8.34 B
02/01/2018$0.530318$722.57 M$9.48 B
03/01/2018$0.87609$1.44 B$15.66 B
04/01/2018$0.802728$926.08 M$14.35 B
05/01/2018$0.686891$851.69 M$12.28 B
06/01/2018$0.726967$518.39 M$13.00 B
07/01/2018$0.706153$369.24 M$12.62 B
08/01/2018$0.647763$260.45 M$11.58 B
09/01/2018$0.627743$197.36 M$11.22 B
10/01/2018$0.560668$264.24 M$10.02 B
11/01/2018$0.600105$336.49 M$10.74 B
12/01/2018$0.655115$384.42 M$11.72 B
13/01/2018$0.657251$205.18 M$11.76 B
14/01/2018$0.62226$118.30 M$11.13 B
15/01/2018$0.637808$362.18 M$11.41 B
16/01/2018$0.44309$356.01 M$7.93 B
17/01/2018$0.344071$376.21 M$6.16 B
18/01/2018$0.541375$585.71 M$9.69 B
19/01/2018$0.491447$237.50 M$8.79 B
20/01/2018$0.544464$211.35 M$9.74 B
21/01/2018$0.459239$160.64 M$8.22 B
22/01/2018$0.470385$361.93 M$8.40 B
23/01/2018$0.508531$258.92 M$9.09 B
24/01/2018$0.566435$636.52 M$10.12 B
25/01/2018$0.607046$626.53 M$10.85 B
26/01/2018$0.615934$769.63 M$11.01 B
27/01/2018$0.624565$262.48 M$11.16 B
28/01/2018$0.63024$190.28 M$11.26 B
29/01/2018$0.588256$126.24 M$10.51 B
30/01/2018$0.481461$151.72 M$8.60 B
31/01/2018$0.522751$305.77 M$9.34 B
01/02/2018$0.455374$161.07 M$8.39 B
02/02/2018$0.380944$380.85 M$7.02 B
03/02/2018$0.443856$295.27 M$8.18 B
04/02/2018$0.386509$231.10 M$7.12 B
05/02/2018$0.330274$298.80 M$6.09 B
06/02/2018$0.345653$499.49 M$6.37 B
07/02/2018$0.366858$230.55 M$6.76 B
08/02/2018$0.354408$121.70 M$6.53 B
09/02/2018$0.400347$168.91 M$7.38 B
10/02/2018$0.392657$224.20 M$7.24 B
11/02/2018$0.382363$90.68 M$7.05 B
12/02/2018$0.394021$59.45 M$7.26 B
13/02/2018$0.426232$177.73 M$7.86 B
14/02/2018$0.44591$208.06 M$8.22 B
15/02/2018$0.454238$109.53 M$8.38 B
16/02/2018$0.451635$58.60 M$8.33 B
17/02/2018$0.475104$103.15 M$8.76 B
18/02/2018$0.459413$75.79 M$8.48 B
19/02/2018$0.45492$56.36 M$8.40 B
20/02/2018$0.422198$95.99 M$7.80 B
21/02/2018$0.394955$136.01 M$7.29 B
22/02/2018$0.36641$78.83 M$6.77 B
23/02/2018$0.373093$56.73 M$6.89 B
24/02/2018$0.349702$31.27 M$6.46 B
25/02/2018$0.347784$36.03 M$6.42 B
26/02/2018$0.365175$48.44 M$6.74 B
27/02/2018$0.360238$40.68 M$6.65 B
28/02/2018$0.346184$37.73 M$6.39 B
01/03/2018$0.341316$46.85 M$6.30 B
02/03/2018$0.323698$40.11 M$5.98 B
03/03/2018$0.320837$41.66 M$5.93 B
04/03/2018$0.354547$105.30 M$6.55 B
05/03/2018$0.366129$97.82 M$6.76 B
06/03/2018$0.345087$49.05 M$6.37 B
07/03/2018$0.320365$60.78 M$5.92 B
08/03/2018$0.316264$50.14 M$5.84 B
09/03/2018$0.301866$55.26 M$5.58 B
10/03/2018$0.292353$23.12 M$5.41 B
11/03/2018$0.304645$26.13 M$5.64 B
12/03/2018$0.289821$26.45 M$5.36 B
13/03/2018$0.28472$25.66 M$5.27 B
14/03/2018$0.249254$45.38 M$4.61 B
15/03/2018$0.238061$57.32 M$4.40 B
16/03/2018$0.236054$25.24 M$4.37 B
17/03/2018$0.208366$31.82 M$3.85 B
18/03/2018$0.206013$77.28 M$3.81 B
19/03/2018$0.237248$95.41 M$4.39 B
20/03/2018$0.27554$94.02 M$5.11 B
21/03/2018$0.259383$94.43 M$4.81 B
22/03/2018$0.238426$55.37 M$4.42 B
23/03/2018$0.233521$50.19 M$4.33 B
24/03/2018$0.238129$39.60 M$4.42 B
25/03/2018$0.241609$30.85 M$4.48 B
26/03/2018$0.218333$42.51 M$4.05 B
27/03/2018$0.221978$39.17 M$4.12 B
28/03/2018$0.218814$22.85 M$4.06 B
29/03/2018$0.194915$40.83 M$3.62 B
30/03/2018$0.185053$41.20 M$3.43 B
31/03/2018$0.204428$79.69 M$3.79 B
01/04/2018$0.207615$45.49 M$3.85 B
02/04/2018$0.227995$65.89 M$4.23 B
03/04/2018$0.232339$75.86 M$4.31 B
04/04/2018$0.207287$62.16 M$3.85 B
05/04/2018$0.195706$47.39 M$3.63 B
06/04/2018$0.193177$31.00 M$3.58 B
07/04/2018$0.20448$27.30 M$3.79 B
08/04/2018$0.203781$19.35 M$3.78 B
09/04/2018$0.193712$35.77 M$3.59 B
10/04/2018$0.199634$26.43 M$3.70 B
11/04/2018$0.205103$30.55 M$3.80 B
12/04/2018$0.228237$99.65 M$4.23 B
13/04/2018$0.248928$116.18 M$4.62 B
14/04/2018$0.251642$51.61 M$4.67 B
15/04/2018$0.294022$126.43 M$5.46 B
16/04/2018$0.279035$90.34 M$5.18 B
17/04/2018$0.30793$109.75 M$5.72 B
18/04/2018$0.346364$154.36 M$6.43 B
19/04/2018$0.363297$174.27 M$6.75 B
20/04/2018$0.376602$141.47 M$6.99 B
21/04/2018$0.365518$145.00 M$6.79 B
22/04/2018$0.373035$64.61 M$6.93 B
23/04/2018$0.369446$58.77 M$6.86 B
24/04/2018$0.404331$108.63 M$7.51 B
25/04/2018$0.356575$140.12 M$6.62 B
26/04/2018$0.381446$151.55 M$7.08 B
27/04/2018$0.397956$180.45 M$7.39 B
28/04/2018$0.435816$106.53 M$8.09 B
29/04/2018$0.446712$154.20 M$8.30 B
30/04/2018$0.432445$81.66 M$8.03 B
01/05/2018$0.433489$153.54 M$8.05 B
02/05/2018$0.4384$70.40 M$8.14 B
03/05/2018$0.436808$81.88 M$8.11 B
04/05/2018$0.434211$54.06 M$8.06 B
05/05/2018$0.428669$45.71 M$7.96 B
06/05/2018$0.413195$43.09 M$7.67 B
07/05/2018$0.398128$48.24 M$7.39 B
08/05/2018$0.385739$50.51 M$7.17 B
09/05/2018$0.380196$54.27 M$7.06 B
10/05/2018$0.364901$35.18 M$6.78 B
11/05/2018$0.314034$84.23 M$5.83 B
12/05/2018$0.346765$79.53 M$6.44 B
13/05/2018$0.377768$85.64 M$7.02 B
14/05/2018$0.376678$60.75 M$7.00 B
15/05/2018$0.353966$39.64 M$6.58 B
16/05/2018$0.330489$44.85 M$6.14 B
17/05/2018$0.322446$27.59 M$5.99 B
18/05/2018$0.316329$35.20 M$5.88 B
19/05/2018$0.321112$27.48 M$5.97 B
20/05/2018$0.333725$29.36 M$6.20 B
21/05/2018$0.318627$28.45 M$5.92 B
22/05/2018$0.312596$28.46 M$5.81 B
23/05/2018$0.282844$41.02 M$5.25 B
24/05/2018$0.291685$46.02 M$5.42 B
25/05/2018$0.288569$44.48 M$5.36 B
26/05/2018$0.290809$40.43 M$5.40 B
27/05/2018$0.275484$45.33 M$5.12 B
28/05/2018$0.260203$49.04 M$4.83 B
29/05/2018$0.282015$62.49 M$5.24 B
30/05/2018$0.272861$58.56 M$5.07 B
31/05/2018$0.298854$77.82 M$5.55 B
01/06/2018$0.285909$63.40 M$5.31 B
02/06/2018$0.297538$57.91 M$5.53 B
03/06/2018$0.302619$64.57 M$5.62 B
04/06/2018$0.293569$57.52 M$5.45 B
05/06/2018$0.293662$48.37 M$5.46 B
06/06/2018$0.297136$50.51 M$5.52 B
07/06/2018$0.294178$49.24 M$5.47 B
08/06/2018$0.291685$47.93 M$5.43 B
09/06/2018$0.282825$44.40 M$5.26 B
10/06/2018$0.246678$52.94 M$4.59 B
11/06/2018$0.244576$47.46 M$4.55 B
12/06/2018$0.231615$47.31 M$4.31 B
13/06/2018$0.221301$48.88 M$4.12 B
14/06/2018$0.24262$53.39 M$4.51 B
15/06/2018$0.236726$39.25 M$4.40 B
16/06/2018$0.23365$34.89 M$4.35 B
17/06/2018$0.235942$31.61 M$4.39 B
18/06/2018$0.236882$36.41 M$4.41 B
19/06/2018$0.234626$33.57 M$4.37 B
20/06/2018$0.232512$42.81 M$4.33 B
21/06/2018$0.227537$38.06 M$4.27 B
22/06/2018$0.199754$39.94 M$3.75 B
23/06/2018$0.201818$34.14 M$3.79 B
24/06/2018$0.19773$44.92 M$3.71 B
25/06/2018$0.197245$38.05 M$3.70 B
26/06/2018$0.188979$28.91 M$3.55 B
27/06/2018$0.191645$37.11 M$3.60 B
28/06/2018$0.183576$31.59 M$3.44 B
29/06/2018$0.176502$36.40 M$3.31 B
30/06/2018$0.190231$49.06 M$3.57 B
01/07/2018$0.200288$41.05 M$3.76 B
02/07/2018$0.211189$49.17 M$3.96 B
03/07/2018$0.210591$49.53 M$3.95 B
04/07/2018$0.212976$34.89 M$4.00 B
05/07/2018$0.201277$37.11 M$3.78 B
06/07/2018$0.205626$37.21 M$3.86 B
07/07/2018$0.202168$34.46 M$3.79 B
08/07/2018$0.213616$42.01 M$4.01 B
09/07/2018$0.209465$38.81 M$3.93 B
10/07/2018$0.194703$38.18 M$3.65 B
11/07/2018$0.189539$34.10 M$3.56 B
12/07/2018$0.185129$34.34 M$3.47 B
13/07/2018$0.200402$44.97 M$3.76 B
14/07/2018$0.211421$48.66 M$3.97 B
15/07/2018$0.219856$51.57 M$4.13 B
16/07/2018$0.232392$49.94 M$4.36 B
17/07/2018$0.250036$58.33 M$4.69 B
18/07/2018$0.288792$218.62 M$5.42 B
19/07/2018$0.310154$201.37 M$5.82 B
20/07/2018$0.276511$139.74 M$5.19 B
21/07/2018$0.293982$105.52 M$5.52 B
22/07/2018$0.282422$95.77 M$5.30 B
23/07/2018$0.283264$96.00 M$5.32 B
24/07/2018$0.300307$104.29 M$5.64 B
25/07/2018$0.33059$146.96 M$6.20 B
26/07/2018$0.313529$187.39 M$5.88 B
27/07/2018$0.319882$135.85 M$6.00 B
28/07/2018$0.313094$75.89 M$5.88 B
29/07/2018$0.30663$67.61 M$5.75 B
30/07/2018$0.291844$87.80 M$5.48 B
31/07/2018$0.27418$88.51 M$5.15 B
01/08/2018$0.269664$75.46 M$5.06 B
02/08/2018$0.264646$68.20 M$4.97 B
03/08/2018$0.258358$78.20 M$4.85 B
04/08/2018$0.242093$64.41 M$4.54 B
05/08/2018$0.244135$50.41 M$4.58 B
06/08/2018$0.233756$51.45 M$4.39 B
07/08/2018$0.231552$64.79 M$4.35 B
08/08/2018$0.201373$68.38 M$3.78 B
09/08/2018$0.222819$75.10 M$4.18 B
10/08/2018$0.218261$104.31 M$4.10 B
11/08/2018$0.220998$92.48 M$4.15 B
12/08/2018$0.223451$70.50 M$4.19 B
13/08/2018$0.222861$96.67 M$4.18 B
14/08/2018$0.213251$95.72 M$4.00 B
15/08/2018$0.225749$98.99 M$4.24 B
16/08/2018$0.213495$70.82 M$4.01 B
17/08/2018$0.233405$77.40 M$4.38 B
18/08/2018$0.228462$79.48 M$4.29 B
19/08/2018$0.223959$59.85 M$4.20 B
20/08/2018$0.219614$54.42 M$4.12 B
21/08/2018$0.213619$60.26 M$4.01 B
22/08/2018$0.205148$56.92 M$3.85 B
23/08/2018$0.220516$51.28 M$4.14 B
24/08/2018$0.22547$47.45 M$4.23 B
25/08/2018$0.215203$43.49 M$4.04 B
26/08/2018$0.215432$41.99 M$4.04 B
27/08/2018$0.219721$47.08 M$4.12 B
28/08/2018$0.232206$66.84 M$4.36 B
29/08/2018$0.227869$61.86 M$4.28 B
30/08/2018$0.219143$52.42 M$4.11 B
31/08/2018$0.221073$49.17 M$4.15 B
01/09/2018$0.229463$57.94 M$4.31 B
02/09/2018$0.224523$45.12 M$4.22 B
03/09/2018$0.22305$47.00 M$4.19 B
04/09/2018$0.231738$51.26 M$4.35 B
05/09/2018$0.211319$69.29 M$3.97 B
06/09/2018$0.202576$71.06 M$3.81 B
07/09/2018$0.208026$62.62 M$3.91 B
08/09/2018$0.195235$52.24 M$3.67 B
09/09/2018$0.193172$53.87 M$3.63 B
10/09/2018$0.19094$51.90 M$3.59 B
11/09/2018$0.201179$75.15 M$3.78 B
12/09/2018$0.200631$83.71 M$3.77 B
13/09/2018$0.207684$67.45 M$3.90 B
14/09/2018$0.202622$49.30 M$3.81 B
15/09/2018$0.202571$37.77 M$3.81 B
16/09/2018$0.206924$41.61 M$3.89 B
17/09/2018$0.196986$42.84 M$3.70 B
18/09/2018$0.208601$55.93 M$3.92 B
19/09/2018$0.206227$48.62 M$3.87 B
20/09/2018$0.234328$87.69 M$4.40 B
21/09/2018$0.248063$184.20 M$4.66 B
22/09/2018$0.239648$76.77 M$4.50 B
23/09/2018$0.283757$317.57 M$5.33 B
24/09/2018$0.258725$135.87 M$4.86 B
25/09/2018$0.254174$116.80 M$4.78 B
26/09/2018$0.245538$92.07 M$4.61 B
27/09/2018$0.259522$99.51 M$4.88 B
28/09/2018$0.253429$62.74 M$4.76 B
29/09/2018$0.254392$54.69 M$4.78 B
30/09/2018$0.259848$64.76 M$4.88 B
01/10/2018$0.258389$67.65 M$4.86 B
02/10/2018$0.248899$50.86 M$4.68 B
03/10/2018$0.241031$47.78 M$4.53 B
04/10/2018$0.24389$36.07 M$4.58 B
06/10/2018$0.245137$37.70 M$4.61 B
07/10/2018$0.242372$34.45 M$4.56 B
08/10/2018$0.243991$32.84 M$4.59 B
09/10/2018$0.249569$41.80 M$4.71 B
10/10/2018$0.243664$39.90 M$4.60 B
11/10/2018$0.240941$40.03 M$4.55 B
12/10/2018$0.206477$75.49 M$3.90 B
13/10/2018$0.215589$48.07 M$4.07 B
14/10/2018$0.214765$45.34 M$4.06 B
15/10/2018$0.209662$36.19 M$3.96 B
16/10/2018$0.222475$71.26 M$4.20 B
17/10/2018$0.229563$42.38 M$4.34 B
18/10/2018$0.240969$74.63 M$4.55 B
19/10/2018$0.238869$59.38 M$4.51 B
20/10/2018$0.245219$46.34 M$4.63 B
21/10/2018$0.243722$59.29 M$4.60 B
22/10/2018$0.240374$45.86 M$4.54 B
22/10/2018$0.24073$42.63 M$4.55 B
23/10/2018$0.246453972269$41.43 M$4.66 B

Twitter News Feed

StellarFollow

Stellar
StellarOrgStellar@StellarOrg·
19 Oct

We're excited to support Pioneer in their mission of helping advance groundbreaking ideas from the creative outsiders of the world.

Retweet on TwitterStellar Retweeted
stellarxhqStellarX@stellarxhq·
28 Sep

StellarX is launched--free trades, fiat onramp, all kinds of tokens! Still lots to do. But here's a look at where we are and where we're going. https://t.co/BnHGwxD8E0

StellarOrgStellar@StellarOrg·
28 Sep

Excited to announce that @JedMcCaleb will be speaking at @money2020 USA on Tuesday, October 23.
​
More details can be found here: https://t.co/5gZx7ikLu8

Retweet on TwitterStellar Retweeted
LobstrcoLOBSTR Stellar Wallet@Lobstrco·
28 Sep

Great news for all StellarTerm and @StellarOrg users!

LOBSTR is now leading further development of StellarTerm, and will continue to improve and support this great project.

Retweet on TwitterStellar Retweeted
go_interstellarInterstellar@go_interstellar·
10 Sep

Chain is now Interstellar! 🎉 We've joined forces with Lightyear to make building on the Stellar network even easier.

Read the announcement to learn more: https://t.co/FWZXVSS7Ww

Load More...

Submit Your Reviews

binance
Subscribe to NEWSLETTER

Subscribe to our news by email.

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0