logo
Image of XLM
XLMStellar
$0.1835
2.12%
1D

Stellar (XLM) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
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
Oct 4, 2026Oct 5, 2026$0.2162$0.2236$0.2148$0.2233$143.38M$7.62B
Oct 3, 2026Oct 4, 2026$0.2162$0.2170$0.2136$0.2160$273.53M$7.55B
Oct 2, 2026Oct 3, 2026$0.2195$0.2265$0.2120$0.2162$362.93M$7.72B
Oct 1, 2026Oct 2, 2026$0.2263$0.2305$0.2180$0.2197$480.36M$7.81B
Sep 30, 2026Oct 1, 2026$0.2223$0.2307$0.2195$0.2263$638.30M$7.86B
Sep 29, 2026Sep 30, 2026$0.2317$0.2356$0.2204$0.2222$1.12B$7.93B
Sep 28, 2026Sep 29, 2026$0.2157$0.2334$0.2073$0.2312$666.97M$7.63B
Sep 27, 2026Sep 28, 2026$0.2164$0.2192$0.2132$0.2161$249.09M$7.55B
Sep 26, 2026Sep 27, 2026$0.2200$0.2212$0.2137$0.2165$486.68M$7.62B
Sep 25, 2026Sep 26, 2026$0.2172$0.2259$0.2150$0.2199$773.87M$7.66B
Sep 24, 2026Sep 25, 2026$0.2025$0.2159$0.1978$0.2159$513.24M$7.20B
Sep 23, 2026Sep 24, 2026$0.2160$0.2240$0.2012$0.2028$634.76M$7.39B
Sep 22, 2026Sep 23, 2026$0.2153$0.2178$0.2093$0.2159$711.07M$7.45B
Sep 21, 2026Sep 22, 2026$0.1970$0.2192$0.1958$0.2147$490.71M$7.19B
Sep 20, 2026Sep 21, 2026$0.1959$0.1988$0.1884$0.1972$381.41M$6.72B
Sep 19, 2026Sep 20, 2026$0.1929$0.2032$0.1913$0.1961$429.85M$6.82B
Sep 18, 2026Sep 19, 2026$0.1834$0.1945$0.1824$0.1931$300.66M$6.58B
Sep 17, 2026Sep 18, 2026$0.1835$0.1870$0.1808$0.1836$336.00M$6.41B
Sep 16, 2026Sep 17, 2026$0.1760$0.1836$0.1726$0.1836$538.99M$6.15B

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