Stellar XLM

$0.2273
Market Cap $ 4.265 Bn (#7)
24h Volume $ 38.017 MM
Chg. 24h: -2.06%
Algo. score 3.7/5  (#73)
Show Quick Stats

Stellar price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Fri, June 22nd 2018 $0.2266 $0.2273 $0.2265 $0.2272 $1,841
Thu, June 21st 2018 $0.2309 $0.2375 $0.2255 $0.2266 $767,659
Wed, June 20th 2018 $0.2349 $0.2354 $0.2246 $0.2309 $892,330
Tue, June 19th 2018 $0.2324 $0.2407 $0.2307 $0.2349 $772,571
Mon, June 18th 2018 $0.2290 $0.2409 $0.2215 $0.2324 $1,343,825
Sun, June 17th 2018 $0.2303 $0.2355 $0.2276 $0.2290 $263,181
Sat, June 16th 2018 $0.2296 $0.2335 $0.2235 $0.2303 $789,024
Fri, June 15th 2018 $0.2407 $0.2425 $0.2285 $0.2296 $1,007,060
Thu, June 14th 2018 $0.2184 $0.2630 $0.2175 $0.2407 $2,955,798
Wed, June 13th 2018 $0.2275 $0.2303 $0.2053 $0.2184 $2,250,826
Tue, June 12th 2018 $0.2526 $0.2537 $0.2246 $0.2276 $2,315,218
Mon, June 11th 2018 $0.2455 $0.2526 $0.2257 $0.2526 $2,553,461
Sun, June 10th 2018 $0.2809 $0.2813 $0.2388 $0.2455 $4,168,371
Sat, June 9th 2018 $0.2869 $0.2915 $0.2796 $0.2809 $443,560
Fri, June 8th 2018 $0.2917 $0.2956 $0.2852 $0.2869 $1,516,080
Thu, June 7th 2018 $0.2981 $0.3052 $0.2901 $0.2917 $1,369,639
Wed, June 6th 2018 $0.2936 $0.2998 $0.2867 $0.2980 $1,338,162
Tue, June 5th 2018 $0.2910 $0.2989 $0.2809 $0.2936 $1,287,170
Mon, June 4th 2018 $0.3039 $0.3097 $0.2855 $0.2910 $2,528,969
Sun, June 3rd 2018 $0.2987 $0.3111 $0.2960 $0.3039 $3,299,520
Sat, June 2nd 2018 $0.2876 $0.3016 $0.2876 $0.2987 $2,158,367
Fri, June 1st 2018 $0.2964 $0.2984 $0.2801 $0.2879 $2,645,236
Thu, May 31st 2018 $0.2759 $0.3050 $0.2714 $0.2964 $3,689,137
Wed, May 30th 2018 $0.2823 $0.2938 $0.2645 $0.2759 $3,486,723
Tue, May 29th 2018 $0.2493 $0.2846 $0.2454 $0.2823 $3,533,305
Mon, May 28th 2018 $0.2740 $0.2773 $0.2490 $0.2493 $1,931,459
Sun, May 27th 2018 $0.2824 $0.2840 $0.2704 $0.2740 $2,569,004
Sat, May 26th 2018 $0.2866 $0.2960 $0.2810 $0.2824 $1,268,545
Fri, May 25th 2018 $0.2912 $0.3011 $0.2813 $0.2866 $1,940,681
Thu, May 24th 2018 $0.2760 $0.2982 $0.2681 $0.2912 $4,896,928
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1