История на цените на Stellar (XLM)
$0.16557ATH: $0.875563(Jan 3, 2018)
Текуща цена
$0.16557
Исторически максимум
$0.875563
Дата на ATH
Jan 3, 2018
Пазарна капитализация
$5.46B
Обем на търговия за 24h
$574.85K
| Дата | Отваряне | Максимум | Минимум | Затвори | Обем |
|---|---|---|---|---|---|
| Mar 19, 2026 | $0.1702 | $0.1709 | $0.1638 | $0.1646 | 3.66M |
| Mar 18, 2026 | $0.1737 | $0.1777 | $0.1652 | $0.1702 | 7.66M |
| Mar 17, 2026 | $0.1761 | $0.1820 | $0.1721 | $0.1736 | 8.74M |
The all-time high price of Stellar (XLM) was $0.875563, reached on Jan 3, 2018. You can track historical price movements on this page.
You can view Stellar (XLM) historical OHLCV data on this page. The table shows daily Open, High, Low, Close prices and trading Volume for the last 30 days. Use the CoinKirin API for programmatic access to full historical data.
Stellar (XLM) price data is updated every 10 minutes from multiple cryptocurrency exchanges. Historical daily candles (OHLCV) are computed once per day at UTC midnight.
| Mar 16, 2026 |
| $0.1694 |
| $0.1770 |
| $0.1670 |
| $0.1760 |
| 13.00M |
| Mar 15, 2026 | $0.1666 | $0.1713 | $0.1654 | $0.1693 | 5.41M |
| Mar 14, 2026 | $0.1640 | $0.1667 | $0.1623 | $0.1665 | 4.26M |
| Mar 13, 2026 | $0.1600 | $0.1683 | $0.1596 | $0.1641 | 8.29M |
| Mar 12, 2026 | $0.1593 | $0.1611 | $0.1564 | $0.1600 | 4.90M |
| Mar 11, 2026 | $0.1585 | $0.1623 | $0.1555 | $0.1592 | 6.74M |
| Mar 10, 2026 | $0.1508 | $0.1679 | $0.1506 | $0.1586 | 13.11M |
| Mar 9, 2026 | $0.1482 | $0.1540 | $0.1480 | $0.1508 | 4.92M |
| Mar 8, 2026 | $0.1504 | $0.1523 | $0.1469 | $0.1482 | 4.21M |
| Mar 7, 2026 | $0.1523 | $0.1536 | $0.1491 | $0.1504 | 3.23M |
| Mar 6, 2026 | $0.1568 | $0.1606 | $0.1500 | $0.1522 | 6.68M |
| Mar 5, 2026 | $0.1596 | $0.1611 | $0.1541 | $0.1569 | 7.18M |
| Mar 4, 2026 | $0.1516 | $0.1659 | $0.1499 | $0.1595 | 11.81M |
| Mar 3, 2026 | $0.1558 | $0.1558 | $0.1487 | $0.1515 | 8.15M |
| Mar 2, 2026 | $0.1542 | $0.1622 | $0.1518 | $0.1557 | 8.09M |
| Mar 1, 2026 | $0.1590 | $0.1646 | $0.1518 | $0.1541 | 9.75M |
| Feb 28, 2026 | $0.1587 | $0.1603 | $0.1479 | $0.1590 | 11.73M |
| Feb 27, 2026 | $0.1623 | $0.1668 | $0.1563 | $0.1588 | 6.31M |
| Feb 26, 2026 | $0.1627 | $0.1655 | $0.1584 | $0.1622 | 7.21M |
| Feb 25, 2026 | $0.1496 | $0.1694 | $0.1493 | $0.1627 | 12.11M |
| Feb 24, 2026 | $0.1514 | $0.1526 | $0.1474 | $0.1496 | 5.38M |
| Feb 23, 2026 | $0.1549 | $0.1574 | $0.1492 | $0.1514 | 6.96M |
| Feb 22, 2026 | $0.1610 | $0.1611 | $0.1538 | $0.1550 | 12.35M |
| Feb 21, 2026 | $0.1626 | $0.1645 | $0.1610 | $0.1610 | 3.09M |
| Feb 20, 2026 | $0.1590 | $0.1651 | $0.1575 | $0.1627 | 5.91M |
| Feb 19, 2026 | $0.1613 | $0.1622 | $0.1573 | $0.1591 | 4.85M |
| Feb 18, 2026 | $0.1658 | $0.1695 | $0.1608 | $0.1613 | 4.56M |