Image of XLM
XLMStellar
$0.1865
7.63%
1D

Stellar (XLM) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 17, 2026Sep 18, 2026$0.1835$0.1870$0.1808$0.1836$419.55M$6.39B
Sep 16, 2026Sep 17, 2026$0.1760$0.1836$0.1726$0.1836$687.18M$6.15B
Sep 15, 2026Sep 16, 2026$0.1915$0.1976$0.1747$0.1763$729.59M$6.61B
Sep 14, 2026Sep 15, 2026$0.1773$0.1966$0.1771$0.1912$341.30M$6.55B
Sep 13, 2026Sep 14, 2026$0.1801$0.1809$0.1766$0.1777$129.11M$6.25B
Sep 12, 2026Sep 13, 2026$0.1783$0.1826$0.1783$0.1801$247.83M$6.30B
Sep 11, 2026Sep 12, 2026$0.1748$0.1846$0.1735$0.1783$280.92M$6.18B
Sep 10, 2026Sep 11, 2026$0.1813$0.1813$0.1749$0.1751$322.36M$6.22B
Sep 9, 2026Sep 10, 2026$0.1878$0.1907$0.1802$0.1814$337.60M$6.50B
Sep 8, 2026Sep 9, 2026$0.1937$0.1945$0.1868$0.1879$435.08M$6.62B
Sep 7, 2026Sep 8, 2026$0.1873$0.1957$0.1859$0.1938$381.03M$6.65B
Sep 6, 2026Sep 7, 2026$0.1841$0.1877$0.1832$0.1869$232.02M$6.46B
Sep 5, 2026Sep 6, 2026$0.1798$0.1859$0.1789$0.1844$231.59M$6.37B
Sep 4, 2026Sep 5, 2026$0.1846$0.1869$0.1779$0.1796$295.51M$6.32B
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

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