Stellar (XLM) Price History
Daily Stellar price history from Binance spot XLMUSDT since 31 May 2018: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
Stellar's all-time high on Binance spot XLMUSDT is 0.7985, reached on 16 May 2021; the latest price, 0.1785, is -77.65% from it. Its biggest one-day gain since 31 May 2018 was +75.93% on 6 Jan 2021. Its biggest one-day drop since 31 May 2018 was -37.05% on 12 Mar 2020. Over the last 30 days Stellar is down 9.02%; its lowest daily low since listing was 0.02600 on 13 Mar 2020.
All-time high
0.7985
16 May 2021-77.65% from it
All-time low since listing
0.02600
13 Mar 2020+586.54% since
Largest one-day gain
+75.93%
6 Jan 2021close to close
Largest one-day drop
-37.05%
12 Mar 2020close to close
Widest daily range
106.6%
13 Jul 20230.09530 – 0.1977
Change vs today
0.1785
7 days -6.30%30 days -9.02%1 year -43.85%3 years +66.20%
Stellar daily prices, 2018
XLMUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | 0.1156 | 0.1162 | 0.1087 | 0.1100 | $4.36M | -4.79% |
| 2018-12-30 | 0.1146 | 0.1175 | 0.1111 | 0.1156 | $4.26M | +1.06% |
| 2018-12-29 | 0.1188 | 0.1202 | 0.1140 | 0.1143 | $3.21M | -3.73% |
| 2018-12-28 | 0.1073 | 0.1210 | 0.1063 | 0.1188 | $4.93M | +10.73% |
| 2018-12-27 | 0.1184 | 0.1188 | 0.1060 | 0.1073 | $4.04M | -9.37% |
| 2018-12-26 | 0.1186 | 0.1237 | 0.1125 | 0.1184 | $6.31M | -0.39% |
| 2018-12-25 | 0.1308 | 0.1316 | 0.1139 | 0.1188 | $7.09M | -9.04% |
| 2018-12-24 | 0.1247 | 0.1421 | 0.1244 | 0.1306 | $18.34M | +4.89% |
| 2018-12-23 | 0.1201 | 0.1277 | 0.1190 | 0.1245 | $11.05M | +3.70% |
| 2018-12-22 | 0.1185 | 0.1224 | 0.1147 | 0.1201 | $8.24M | +1.19% |
| 2018-12-21 | 0.1241 | 0.1331 | 0.1146 | 0.1187 | $14.67M | -4.39% |
| 2018-12-20 | 0.1117 | 0.1255 | 0.1100 | 0.1241 | $10.50M | +11.10% |
| 2018-12-19 | 0.1137 | 0.1265 | 0.1115 | 0.1117 | $13.36M | -1.71% |
| 2018-12-18 | 0.1086 | 0.1140 | 0.1045 | 0.1137 | $7.32M | +4.54% |
| 2018-12-17 | 0.09559 | 0.1130 | 0.09531 | 0.1087 | $5.63M | +13.64% |
| 2018-12-16 | 0.09456 | 0.1009 | 0.09425 | 0.09569 | $2.59M | +1.23% |
| 2018-12-15 | 0.09658 | 0.09894 | 0.09175 | 0.09453 | $2.92M | -2.20% |
| 2018-12-14 | 0.1047 | 0.1052 | 0.09407 | 0.09666 | $3.81M | -7.70% |
| 2018-12-13 | 0.1124 | 0.1126 | 0.1025 | 0.1047 | $3.11M | -6.83% |
| 2018-12-12 | 0.1112 | 0.1153 | 0.1100 | 0.1124 | $2.50M | +1.06% |
| 2018-12-11 | 0.1157 | 0.1173 | 0.1103 | 0.1112 | $2.78M | -3.67% |
| 2018-12-10 | 0.1211 | 0.1241 | 0.1130 | 0.1155 | $3.95M | -4.74% |
| 2018-12-09 | 0.1162 | 0.1263 | 0.1142 | 0.1212 | $3.91M | +4.31% |
| 2018-12-08 | 0.1149 | 0.1238 | 0.1096 | 0.1162 | $6.34M | +1.09% |
| 2018-12-07 | 0.1178 | 0.1260 | 0.1050 | 0.1149 | $6.91M | -2.42% |
| 2018-12-06 | 0.1337 | 0.1390 | 0.1176 | 0.1178 | $5.66M | -12.04% |
| 2018-12-05 | 0.1470 | 0.1473 | 0.1325 | 0.1339 | $4.49M | -8.84% |
| 2018-12-04 | 0.1490 | 0.1541 | 0.1432 | 0.1469 | $4.99M | -1.35% |
| 2018-12-03 | 0.1611 | 0.1621 | 0.1480 | 0.1489 | $5.85M | -7.50% |
| 2018-12-02 | 0.1647 | 0.1689 | 0.1593 | 0.1610 | $5.49M | -2.13% |
| 2018-12-01 | 0.1597 | 0.1700 | 0.1570 | 0.1645 | $7.05M | +2.99% |
| 2018-11-30 | 0.1652 | 0.1746 | 0.1527 | 0.1597 | $12.85M | -3.33% |
| 2018-11-29 | 0.1611 | 0.1736 | 0.1536 | 0.1652 | $11.44M | +2.59% |
| 2018-11-28 | 0.1465 | 0.1679 | 0.1460 | 0.1611 | $12.51M | +9.85% |
| 2018-11-27 | 0.1478 | 0.1510 | 0.1384 | 0.1466 | $11.05M | -0.74% |
| 2018-11-26 | 0.1629 | 0.1677 | 0.1391 | 0.1477 | $21.86M | -9.33% |
| 2018-11-25 | 0.1540 | 0.1650 | 0.1334 | 0.1629 | $25.29M | +5.81% |
| 2018-11-24 | 0.1840 | 0.1899 | 0.1435 | 0.1540 | $19.74M | -16.29% |
| 2018-11-23 | 0.1869 | 0.1920 | 0.1764 | 0.1840 | $13.46M | -1.71% |
| 2018-11-22 | 0.2064 | 0.2088 | 0.1862 | 0.1872 | $10.14M | -9.23% |
| 2018-11-21 | 0.1971 | 0.2157 | 0.1881 | 0.2062 | $18.04M | +4.73% |
| 2018-11-20 | 0.2277 | 0.2363 | 0.1812 | 0.1969 | $28.72M | -13.46% |
| 2018-11-19 | 0.2535 | 0.2536 | 0.2248 | 0.2275 | $21.31M | -10.20% |
| 2018-11-18 | 0.2488 | 0.2586 | 0.2474 | 0.2533 | $12.19M | +1.80% |
| 2018-11-17 | 0.2416 | 0.2509 | 0.2348 | 0.2489 | $12.35M | +3.06% |
| 2018-11-16 | 0.2459 | 0.2529 | 0.2362 | 0.2415 | $18.08M | -1.47% |
| 2018-11-15 | 0.2410 | 0.2523 | 0.2150 | 0.2451 | $18.35M | +1.69% |
| 2018-11-14 | 0.2612 | 0.2618 | 0.2225 | 0.2410 | $15.55M | -7.80% |
| 2018-11-13 | 0.2713 | 0.2750 | 0.2590 | 0.2614 | $7.75M | -3.57% |
| 2018-11-12 | 0.2777 | 0.2871 | 0.2694 | 0.2711 | $10.45M | -2.18% |
| 2018-11-11 | 0.2648 | 0.2810 | 0.2631 | 0.2771 | $12.66M | +4.74% |
| 2018-11-10 | 0.2585 | 0.2659 | 0.2571 | 0.2646 | $3.11M | +2.30% |
| 2018-11-09 | 0.2583 | 0.2680 | 0.2536 | 0.2586 | $7.29M | +0.15% |
| 2018-11-08 | 0.2593 | 0.2689 | 0.2500 | 0.2582 | $8.49M | -0.35% |
| 2018-11-07 | 0.2688 | 0.2692 | 0.2535 | 0.2592 | $7.59M | -3.59% |
| 2018-11-06 | 0.2490 | 0.2710 | 0.2486 | 0.2688 | $9.08M | +7.87% |
| 2018-11-05 | 0.2458 | 0.2496 | 0.2370 | 0.2492 | $3.25M | +1.31% |
| 2018-11-04 | 0.2369 | 0.2502 | 0.2362 | 0.2460 | $4.82M | +3.90% |
| 2018-11-03 | 0.2384 | 0.2450 | 0.2359 | 0.2367 | $2.75M | -0.69% |
| 2018-11-02 | 0.2261 | 0.2430 | 0.2258 | 0.2384 | $3.29M | +5.25% |
| 2018-11-01 | 0.2270 | 0.2276 | 0.2212 | 0.2265 | $1.63M | -0.09% |
| 2018-10-31 | 0.2238 | 0.2273 | 0.2180 | 0.2267 | $1.84M | +1.34% |
| 2018-10-30 | 0.2228 | 0.2280 | 0.2226 | 0.2237 | $1.27M | +0.43% |
| 2018-10-29 | 0.2350 | 0.2358 | 0.2212 | 0.2227 | $2.28M | -5.03% |
| 2018-10-28 | 0.2311 | 0.2377 | 0.2302 | 0.2345 | $1.60M | +1.47% |
| 2018-10-27 | 0.2375 | 0.2379 | 0.2286 | 0.2311 | $1.75M | -2.52% |
| 2018-10-26 | 0.2382 | 0.2403 | 0.2340 | 0.2371 | $1.72M | -0.53% |
| 2018-10-25 | 0.2411 | 0.2429 | 0.2371 | 0.2384 | $2.11M | -1.15% |
| 2018-10-24 | 0.2455 | 0.2482 | 0.2400 | 0.2411 | $3.33M | -1.80% |
| 2018-10-23 | 0.2482 | 0.2530 | 0.2431 | 0.2455 | $3.71M | -1.19% |
| 2018-10-22 | 0.2473 | 0.2513 | 0.2427 | 0.2485 | $4.87M | +0.49% |
| 2018-10-21 | 0.2521 | 0.2559 | 0.2466 | 0.2473 | $7.07M | -1.80% |
| 2018-10-20 | 0.2499 | 0.2620 | 0.2466 | 0.2519 | $7.83M | +0.71% |
| 2018-10-19 | 0.2455 | 0.2526 | 0.2390 | 0.2501 | $5.68M | +1.84% |
| 2018-10-18 | 0.2498 | 0.2559 | 0.2350 | 0.2456 | $8.27M | -1.66% |
| 2018-10-17 | 0.2367 | 0.2537 | 0.2354 | 0.2497 | $10.03M | +5.47% |
| 2018-10-16 | 0.2294 | 0.2386 | 0.2277 | 0.2367 | $6.24M | +3.19% |
| 2018-10-15 | 0.2107 | 0.2500 | 0.2091 | 0.2294 | $13.31M | +8.72% |
| 2018-10-14 | 0.2162 | 0.2192 | 0.2092 | 0.2110 | $6.61M | -2.41% |
| 2018-10-13 | 0.2152 | 0.2202 | 0.2150 | 0.2162 | $6.16M | +0.28% |
| 2018-10-12 | 0.2072 | 0.2220 | 0.2055 | 0.2156 | $6.46M | +4.12% |
| 2018-10-11 | 0.2432 | 0.2434 | 0.2056 | 0.2071 | $11.46M | -14.79% |
| 2018-10-10 | 0.2478 | 0.2480 | 0.2415 | 0.2431 | $6.65M | -2.03% |
| 2018-10-09 | 0.2502 | 0.2513 | 0.2437 | 0.2481 | $7.94M | -0.75% |
| 2018-10-08 | 0.2449 | 0.2515 | 0.2421 | 0.2500 | $8.39M | +1.89% |
| 2018-10-07 | 0.2415 | 0.2457 | 0.2381 | 0.2454 | $6.93M | +1.62% |
| 2018-10-06 | 0.2472 | 0.2483 | 0.2396 | 0.2414 | $7.45M | -2.51% |
| 2018-10-05 | 0.2443 | 0.2500 | 0.2407 | 0.2477 | $7.29M | +1.38% |
| 2018-10-04 | 0.2420 | 0.2500 | 0.2409 | 0.2443 | $7.19M | +0.99% |
| 2018-10-03 | 0.2466 | 0.2492 | 0.2362 | 0.2419 | $8.72M | -1.91% |
| 2018-10-02 | 0.2588 | 0.2609 | 0.2453 | 0.2466 | $8.93M | -4.72% |
| 2018-10-01 | 0.2596 | 0.2647 | 0.2512 | 0.2588 | $11.12M | -0.41% |
| 2018-09-30 | 0.2542 | 0.2642 | 0.2500 | 0.2599 | $11.20M | +2.20% |
| 2018-09-29 | 0.2536 | 0.2619 | 0.2442 | 0.2543 | $6.75M | +0.41% |
| 2018-09-28 | 0.2597 | 0.2650 | 0.2475 | 0.2532 | $10.83M | -2.63% |
| 2018-09-27 | 0.2435 | 0.2658 | 0.2426 | 0.2601 | $18.74M | +6.80% |
| 2018-09-26 | 0.2531 | 0.2588 | 0.2371 | 0.2435 | $20.25M | -3.74% |
| 2018-09-25 | 0.2588 | 0.2591 | 0.2306 | 0.2530 | $27.60M | -2.15% |
| 2018-09-24 | 0.2813 | 0.2835 | 0.2511 | 0.2586 | $28.92M | -8.19% |
| 2018-09-23 | 0.2399 | 0.3046 | 0.2390 | 0.2816 | $58.74M | +17.12% |
| 2018-09-22 | 0.2481 | 0.2520 | 0.2313 | 0.2405 | $12.44M | -3.07% |
| 2018-09-21 | 0.2320 | 0.2805 | 0.2313 | 0.2481 | $36.36M | +6.86% |
| 2018-09-20 | 0.2067 | 0.2455 | 0.2050 | 0.2322 | $14.37M | +12.52% |
| 2018-09-19 | 0.2069 | 0.2115 | 0.1981 | 0.2063 | $7.05M | -0.16% |
| 2018-09-18 | 0.1952 | 0.2157 | 0.1878 | 0.2067 | $9.35M | +5.87% |
| 2018-09-17 | 0.2067 | 0.2098 | 0.1935 | 0.1952 | $6.69M | -5.15% |
| 2018-09-16 | 0.2024 | 0.2093 | 0.1977 | 0.2058 | $6.18M | +1.86% |
| 2018-09-15 | 0.2001 | 0.2062 | 0.1991 | 0.2020 | $5.24M | +0.96% |
| 2018-09-14 | 0.2056 | 0.2097 | 0.1961 | 0.2001 | $7.37M | -2.76% |
| 2018-09-13 | 0.1968 | 0.2126 | 0.1967 | 0.2058 | $10.44M | +4.62% |
| 2018-09-12 | 0.2005 | 0.2085 | 0.1839 | 0.1967 | $12.99M | -1.99% |
| 2018-09-11 | 0.1903 | 0.2107 | 0.1818 | 0.2007 | $12.94M | +5.58% |
| 2018-09-10 | 0.1901 | 0.1949 | 0.1800 | 0.1901 | $6.43M | -0.07% |
| 2018-09-09 | 0.1933 | 0.1999 | 0.1884 | 0.1902 | $6.44M | -1.57% |
| 2018-09-08 | 0.2058 | 0.2084 | 0.1881 | 0.1933 | $6.32M | -6.14% |
| 2018-09-07 | 0.2081 | 0.2129 | 0.1955 | 0.2059 | $7.43M | -1.00% |
| 2018-09-06 | 0.2036 | 0.2108 | 0.1920 | 0.2080 | $8.92M | +2.29% |
| 2018-09-05 | 0.2323 | 0.2348 | 0.2023 | 0.2034 | $12.44M | -12.37% |
| 2018-09-04 | 0.2206 | 0.2355 | 0.2199 | 0.2321 | $10.77M | +5.19% |
| 2018-09-03 | 0.2260 | 0.2267 | 0.2191 | 0.2206 | $6.82M | -2.38% |
| 2018-09-02 | 0.2295 | 0.2326 | 0.2231 | 0.2260 | $7.23M | -1.70% |
| 2018-09-01 | 0.2228 | 0.2356 | 0.2221 | 0.2299 | $9.56M | +3.18% |
| 2018-08-31 | 0.2228 | 0.2245 | 0.2159 | 0.2228 | $7.16M | +0.44% |
| 2018-08-30 | 0.2255 | 0.2280 | 0.2127 | 0.2218 | $7.61M | -1.92% |
| 2018-08-29 | 0.2358 | 0.2367 | 0.2195 | 0.2262 | $10.73M | -3.86% |
| 2018-08-28 | 0.2276 | 0.2404 | 0.2233 | 0.2353 | $13.51M | +3.52% |
| 2018-08-27 | 0.2129 | 0.2276 | 0.2122 | 0.2273 | $8.96M | +6.70% |
| 2018-08-26 | 0.2179 | 0.2188 | 0.2080 | 0.2130 | $7.03M | -2.24% |
| 2018-08-25 | 0.2190 | 0.2202 | 0.2152 | 0.2179 | $7.00M | -0.53% |
| 2018-08-24 | 0.2169 | 0.2200 | 0.2109 | 0.2190 | $5.78M | +0.96% |
| 2018-08-23 | 0.2082 | 0.2170 | 0.2074 | 0.2169 | $6.52M | +4.54% |
| 2018-08-22 | 0.2190 | 0.2310 | 0.2015 | 0.2075 | $8.87M | -5.23% |
| 2018-08-21 | 0.2113 | 0.2211 | 0.2112 | 0.2190 | $6.11M | +3.62% |
| 2018-08-20 | 0.2279 | 0.2318 | 0.2112 | 0.2113 | $7.57M | -7.25% |
| 2018-08-19 | 0.2219 | 0.2328 | 0.2192 | 0.2278 | $7.92M | +2.69% |
| 2018-08-18 | 0.2392 | 0.2471 | 0.2170 | 0.2219 | $10.28M | -7.31% |
| 2018-08-17 | 0.2145 | 0.2404 | 0.2140 | 0.2394 | $12.91M | +11.60% |
| 2018-08-16 | 0.2147 | 0.2220 | 0.2079 | 0.2145 | $8.61M | -0.11% |
| 2018-08-15 | 0.2169 | 0.2389 | 0.2130 | 0.2147 | $15.85M | -0.86% |
| 2018-08-14 | 0.2216 | 0.2216 | 0.1940 | 0.2166 | $16.73M | -2.31% |
| 2018-08-13 | 0.2234 | 0.2433 | 0.2189 | 0.2217 | $19.55M | -0.76% |
| 2018-08-12 | 0.2160 | 0.2297 | 0.2138 | 0.2234 | $12.50M | +3.45% |
| 2018-08-11 | 0.2225 | 0.2266 | 0.2001 | 0.2160 | $15.79M | -2.65% |
| 2018-08-10 | 0.2207 | 0.2410 | 0.2117 | 0.2219 | $21.77M | +0.55% |
| 2018-08-09 | 0.1976 | 0.2281 | 0.1965 | 0.2207 | $11.64M | +11.83% |
| 2018-08-08 | 0.2280 | 0.2280 | 0.1932 | 0.1973 | $9.90M | -13.46% |
| 2018-08-07 | 0.2329 | 0.2458 | 0.2250 | 0.2280 | $9.13M | -2.21% |
| 2018-08-06 | 0.2431 | 0.2479 | 0.2288 | 0.2331 | $7.48M | -4.10% |
| 2018-08-05 | 0.2391 | 0.2467 | 0.2330 | 0.2431 | $3.44M | +1.78% |
| 2018-08-04 | 0.2560 | 0.2604 | 0.2339 | 0.2389 | $8.70M | -6.56% |
| 2018-08-03 | 0.2592 | 0.2690 | 0.2452 | 0.2556 | $11.11M | -1.47% |
| 2018-08-02 | 0.2768 | 0.2825 | 0.2575 | 0.2595 | $10.07M | -6.28% |
| 2018-08-01 | 0.2769 | 0.2850 | 0.2633 | 0.2768 | $11.60M | -0.03% |
| 2018-07-31 | 0.2946 | 0.2947 | 0.2640 | 0.2769 | $10.39M | -6.02% |
| 2018-07-30 | 0.3079 | 0.3085 | 0.2763 | 0.2947 | $11.04M | -4.31% |
| 2018-07-29 | 0.3151 | 0.3194 | 0.3036 | 0.3079 | $7.64M | -2.24% |
| 2018-07-28 | 0.3189 | 0.3240 | 0.3074 | 0.3150 | $9.36M | -1.22% |
| 2018-07-27 | 0.3081 | 0.3280 | 0.2953 | 0.3189 | $18.96M | +3.49% |
| 2018-07-26 | 0.3340 | 0.3505 | 0.2935 | 0.3081 | $31.87M | -7.66% |
| 2018-07-25 | 0.3002 | 0.3525 | 0.2950 | 0.3337 | $26.57M | +11.04% |
| 2018-07-24 | 0.2860 | 0.3070 | 0.2805 | 0.3005 | $14.45M | +4.99% |
| 2018-07-23 | 0.2834 | 0.3150 | 0.2801 | 0.2862 | $15.03M | +1.11% |
| 2018-07-22 | 0.2923 | 0.3078 | 0.2797 | 0.2831 | $18.16M | -3.31% |
| 2018-07-21 | 0.2688 | 0.2973 | 0.2553 | 0.2928 | $16.47M | +8.91% |
| 2018-07-20 | 0.3057 | 0.3065 | 0.2626 | 0.2688 | $24.52M | -12.06% |
| 2018-07-19 | 0.2977 | 0.3212 | 0.2790 | 0.3057 | $37.62M | +2.69% |
| 2018-07-18 | 0.2535 | 0.3310 | 0.2531 | 0.2977 | $34.73M | +17.32% |
| 2018-07-17 | 0.2385 | 0.2630 | 0.2282 | 0.2537 | $9.54M | +5.95% |
| 2018-07-16 | 0.2211 | 0.2399 | 0.2189 | 0.2395 | $7.24M | +8.27% |
| 2018-07-15 | 0.2084 | 0.2248 | 0.2059 | 0.2212 | $6.27M | +6.08% |
| 2018-07-14 | 0.2054 | 0.2150 | 0.1970 | 0.2085 | $5.00M | +1.63% |
| 2018-07-13 | 0.1842 | 0.2087 | 0.1818 | 0.2051 | $5.11M | +11.35% |
| 2018-07-12 | 0.1898 | 0.1898 | 0.1802 | 0.1842 | $4.04M | -2.63% |
| 2018-07-11 | 0.1909 | 0.1941 | 0.1838 | 0.1892 | $4.80M | -0.86% |
| 2018-07-10 | 0.2055 | 0.2069 | 0.1901 | 0.1909 | $4.15M | -7.24% |
| 2018-07-09 | 0.2103 | 0.2150 | 0.2047 | 0.2057 | $4.44M | -2.18% |
| 2018-07-08 | 0.2079 | 0.2178 | 0.2066 | 0.2103 | $5.46M | +0.95% |
| 2018-07-07 | 0.2068 | 0.2090 | 0.1989 | 0.2084 | $4.27M | +0.75% |
| 2018-07-06 | 0.2006 | 0.2108 | 0.1953 | 0.2068 | $3.30M | +3.09% |
| 2018-07-05 | 0.2107 | 0.2157 | 0.1972 | 0.2006 | $3.60M | -4.70% |
| 2018-07-04 | 0.2053 | 0.2323 | 0.2036 | 0.2105 | $3.32M | +2.53% |
| 2018-07-03 | 0.2148 | 0.2229 | 0.2032 | 0.2053 | $5.64M | -4.44% |
| 2018-07-02 | 0.1997 | 0.2183 | 0.1930 | 0.2148 | $6.05M | +7.47% |
| 2018-07-01 | 0.1935 | 0.2006 | 0.1889 | 0.1999 | $4.12M | +3.47% |
| 2018-06-30 | 0.1869 | 0.2040 | 0.1864 | 0.1932 | $4.56M | +3.57% |
| 2018-06-29 | 0.1767 | 0.1897 | 0.1706 | 0.1865 | $3.80M | +5.37% |
| 2018-06-28 | 0.1910 | 0.1925 | 0.1746 | 0.1770 | $3.40M | -7.01% |
| 2018-06-27 | 0.1829 | 0.1931 | 0.1803 | 0.1904 | $2.94M | +3.77% |
| 2018-06-26 | 0.1975 | 0.1983 | 0.1829 | 0.1835 | $2.44M | -7.12% |
| 2018-06-25 | 0.1928 | 0.2034 | 0.1866 | 0.1975 | $4.14M | +2.46% |
| 2018-06-24 | 0.2021 | 0.2024 | 0.1761 | 0.1928 | $4.15M | -4.63% |
| 2018-06-23 | 0.2004 | 0.2054 | 0.1950 | 0.2021 | $2.71M | +0.86% |
| 2018-06-22 | 0.2264 | 0.2273 | 0.1960 | 0.2004 | $4.32M | -11.50% |
| 2018-06-21 | 0.2310 | 0.2356 | 0.2250 | 0.2264 | $3.46M | -1.84% |
| 2018-06-20 | 0.2347 | 0.2367 | 0.2234 | 0.2307 | $3.65M | -1.46% |
| 2018-06-19 | 0.2330 | 0.2405 | 0.2298 | 0.2341 | $3.59M | +0.63% |
| 2018-06-18 | 0.2281 | 0.2405 | 0.2195 | 0.2326 | $3.92M | +1.96% |
| 2018-06-17 | 0.2299 | 0.2338 | 0.2257 | 0.2281 | $3.32M | -0.61% |
| 2018-06-16 | 0.2288 | 0.2337 | 0.2223 | 0.2295 | $3.38M | +0.24% |
| 2018-06-15 | 0.2399 | 0.2424 | 0.2280 | 0.2290 | $4.32M | -4.55% |
| 2018-06-14 | 0.2184 | 0.2438 | 0.2164 | 0.2399 | $5.12M | +9.85% |
| 2018-06-13 | 0.2262 | 0.2306 | 0.2033 | 0.2184 | $4.17M | -3.86% |
| 2018-06-12 | 0.2533 | 0.2533 | 0.2130 | 0.2272 | $4.10M | -10.32% |
| 2018-06-11 | 0.2447 | 0.2580 | 0.2338 | 0.2533 | $3.80M | +3.81% |
| 2018-06-10 | 0.2803 | 0.2870 | 0.2368 | 0.2440 | $5.32M | -12.93% |
| 2018-06-09 | 0.2870 | 0.2913 | 0.2778 | 0.2803 | $5.29M | -2.34% |
| 2018-06-08 | 0.2928 | 0.2954 | 0.2847 | 0.2870 | $5.14M | -2.05% |
| 2018-06-07 | 0.2996 | 0.3062 | 0.2900 | 0.2930 | $5.35M | -2.18% |
| 2018-06-06 | 0.2940 | 0.3015 | 0.2882 | 0.2995 | $4.57M | +1.86% |
| 2018-06-05 | 0.2902 | 0.2988 | 0.2780 | 0.2940 | $4.40M | +1.11% |
| 2018-06-04 | 0.3041 | 0.3110 | 0.2850 | 0.2908 | $5.17M | -4.36% |
| 2018-06-03 | 0.2974 | 0.3120 | 0.2965 | 0.3040 | $6.57M | +2.24% |
| 2018-06-02 | 0.2887 | 0.3049 | 0.2881 | 0.2974 | $6.48M | +3.04% |
| 2018-06-01 | 0.2957 | 0.3000 | 0.2796 | 0.2886 | $5.90M | -2.38% |
| 2018-05-31 | 0.2802 | 0.3060 | 0.2802 | 0.2957 | $4.11M | — |
How to read it. Each row is one UTC day of Binance spot XLMUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 31 May 2018; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot XLMUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Stellar price history FAQ
What is Stellar's all-time high?
0.7985 on 16 May 2021 (the highest daily high of Binance spot XLMUSDT); the latest price is -77.65% from it.
Where does the price history of Stellar come from?
From XLMUSDT daily candles on Binance spot, from 31 May 2018 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.