Image of XLM
XLMStellar
$0.1845
4.30%
1D

Stellar (XLM) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 3, 2026Sep 4, 2026$0.1757$0.1878$0.1754$0.1842$230.84M$6.27B
Sep 2, 2026Sep 3, 2026$0.1758$0.1766$0.1718$0.1753$200.85M$6.04B
Sep 1, 2026Sep 2, 2026$0.1774$0.1793$0.1743$0.1758$211.17M$6.15B
Aug 31, 2026Sep 1, 2026$0.1750$0.1800$0.1740$0.1774$240.10M$6.13B
Aug 30, 2026Aug 31, 2026$0.1798$0.1824$0.1735$0.1746$123.79M$6.24B
Aug 29, 2026Aug 30, 2026$0.1796$0.1802$0.1771$0.1797$184.80M$6.19B
Aug 28, 2026Aug 29, 2026$0.1874$0.1890$0.1765$0.1795$259.10M$6.32B
Aug 27, 2026Aug 28, 2026$0.1854$0.1895$0.1812$0.1876$265.70M$6.43B
Aug 26, 2026Aug 27, 2026$0.1825$0.1855$0.1782$0.1855$336.73M$6.31B
Aug 25, 2026Aug 26, 2026$0.1936$0.1998$0.1822$0.1822$455.42M$6.66B
Aug 24, 2026Aug 25, 2026$0.1998$0.1998$0.1919$0.1932$534.00M$6.75B
Aug 23, 2026Aug 24, 2026$0.1954$0.2017$0.1878$0.1993$704.74M$6.78B
Aug 22, 2026Aug 23, 2026$0.2016$0.2214$0.1930$0.1959$1.15B$6.97B
Aug 21, 2026Aug 22, 2026$0.1813$0.2031$0.1812$0.2020$717.37M$6.57B
Aug 20, 2026Aug 21, 2026$0.1701$0.1914$0.1664$0.1814$470.22M$6.10B
Aug 19, 2026Aug 20, 2026$0.1547$0.1720$0.1539$0.1698$175.29M$5.53B
Aug 18, 2026Aug 19, 2026$0.1579$0.1579$0.1525$0.1547$145.54M$5.34B
Aug 17, 2026Aug 18, 2026$0.1563$0.1590$0.1561$0.1578$107.86M$5.45B
Aug 16, 2026Aug 17, 2026$0.1580$0.1592$0.1562$0.1563$84.88M$5.42B
Aug 15, 2026Aug 16, 2026$0.1580$0.1594$0.1576$0.1580$114.09M$5.46B
Aug 14, 2026Aug 15, 2026$0.1594$0.1601$0.1566$0.1579$110.31M$5.49B
Aug 13, 2026Aug 14, 2026$0.1594$0.1622$0.1586$0.1593$147.87M$5.53B
Aug 12, 2026Aug 13, 2026$0.1618$0.1624$0.1585$0.1594$144.13M$5.53B
Aug 11, 2026Aug 12, 2026$0.1609$0.1623$0.1591$0.1619$123.52M$5.55B
Aug 10, 2026Aug 11, 2026$0.1622$0.1656$0.1612$0.1613$161.17M$5.61B
Aug 9, 2026Aug 10, 2026$0.1645$0.1647$0.1612$0.1619$95.84M$5.61B
Aug 8, 2026Aug 9, 2026$0.1612$0.1663$0.1612$0.1644$117.95M$5.64B
Aug 7, 2026Aug 8, 2026$0.1612$0.1628$0.1595$0.1613$168.22M$5.53B
Aug 6, 2026Aug 7, 2026$0.1649$0.1650$0.1596$0.1611$221.23M$5.54B
Aug 5, 2026Aug 6, 2026$0.1682$0.1682$0.1646$0.1648$193.75M$5.72B
Aug 4, 2026Aug 5, 2026$0.1713$0.1717$0.1686$0.1687$149.19M$5.83B

Get a full overview of the Stellar price history with our historical price data page. Access the entire Stellar value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Stellar price, as well as historical XLM trading volume and market capitalization.

Track Stellar's history in its entirety, ranging from the Stellar starting price to the most recent XLM price data. Our XLM price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app