logo
Image of XLM
XLMStellar
$0.1539
-8.96%
1D

Stellar (XLM) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Nov 4, 2026Nov 5, 2026$0.1623$0.1701$0.1576$0.1679$187.14M$5.80B
Nov 3, 2026Nov 4, 2026$0.1630$0.1665$0.1609$0.1626$139.30M$5.75B
Nov 2, 2026Nov 3, 2026$0.1682$0.1700$0.1628$0.1629$102.36M$5.90B
Nov 1, 2026Nov 2, 2026$0.1704$0.1706$0.1668$0.1683$90.70M$5.96B
Oct 31, 2026Nov 1, 2026$0.1716$0.1730$0.1696$0.1704$165.83M$6.02B
Oct 30, 2026Oct 31, 2026$0.1631$0.1727$0.1599$0.1717$294.52M$5.89B
Oct 29, 2026Oct 30, 2026$0.1727$0.1739$0.1628$0.1634$175.27M$5.97B
Oct 28, 2026Oct 29, 2026$0.1709$0.1744$0.1695$0.1726$158.26M$6.05B
Oct 27, 2026Oct 28, 2026$0.1697$0.1715$0.1671$0.1709$143.26M$5.96B
Oct 26, 2026Oct 27, 2026$0.1688$0.1712$0.1673$0.1693$130.94M$5.96B
Oct 25, 2026Oct 26, 2026$0.1721$0.1728$0.1679$0.1686$122.28M$6.00B
Oct 24, 2026Oct 25, 2026$0.1737$0.1742$0.1673$0.1721$168.93M$6.04B
Oct 23, 2026Oct 24, 2026$0.1757$0.1789$0.1717$0.1737$154.34M$6.22B
Oct 22, 2026Oct 23, 2026$0.1838$0.1844$0.1752$0.1757$189.64M$6.28B
Oct 21, 2026Oct 22, 2026$0.1821$0.1867$0.1811$0.1836$187.78M$6.48B
Oct 20, 2026Oct 21, 2026$0.1779$0.1824$0.1754$0.1821$163.28M$6.28B
Oct 19, 2026Oct 20, 2026$0.1782$0.1798$0.1756$0.1779$161.71M$6.26B
Oct 18, 2026Oct 19, 2026$0.1774$0.1790$0.1728$0.1781$149.94M$6.22B
Oct 17, 2026Oct 18, 2026$0.1817$0.1817$0.1759$0.1775$155.28M$6.30B
Oct 16, 2026Oct 17, 2026$0.1831$0.1856$0.1793$0.1817$204.93M$6.42B
Oct 15, 2026Oct 16, 2026$0.1827$0.1858$0.1775$0.1831$274.54M$6.39B
Oct 14, 2026Oct 15, 2026$0.1907$0.1923$0.1826$0.1827$193.26M$6.59B
Oct 13, 2026Oct 14, 2026$0.1908$0.1956$0.1876$0.1908$258.11M$6.74B
Oct 12, 2026Oct 13, 2026$0.2029$0.2038$0.1911$0.1914$220.96M$6.99B
Oct 11, 2026Oct 12, 2026$0.1969$0.2054$0.1949$0.2030$155.91M$6.98B
Oct 10, 2026Oct 11, 2026$0.1959$0.1987$0.1958$0.1969$145.48M$6.92B
Oct 9, 2026Oct 10, 2026$0.1932$0.1965$0.1931$0.1960$298.12M$6.83B
Oct 8, 2026Oct 9, 2026$0.2013$0.2022$0.1874$0.1935$328.23M$6.91B
Oct 7, 2026Oct 8, 2026$0.2124$0.2129$0.1995$0.2012$286.20M$7.15B
Oct 6, 2026Oct 7, 2026$0.2157$0.2168$0.2124$0.2126$296.42M$7.53B
Oct 5, 2026Oct 6, 2026$0.2239$0.2263$0.2115$0.2159$294.18M$7.69B

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).

CoinCheckup
Tools
Business
Support
Follow
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