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, 2019
XLMUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | 0.04553 | 0.04574 | 0.04467 | 0.04495 | $868K | -1.25% |
| 2019-12-30 | 0.04618 | 0.04683 | 0.04530 | 0.04552 | $1.09M | -1.45% |
| 2019-12-29 | 0.04583 | 0.04672 | 0.04573 | 0.04619 | $998K | +0.65% |
| 2019-12-28 | 0.04585 | 0.04650 | 0.04567 | 0.04589 | $1.33M | +0.11% |
| 2019-12-27 | 0.04469 | 0.04609 | 0.04410 | 0.04584 | $1.39M | +2.60% |
| 2019-12-26 | 0.04435 | 0.04568 | 0.04406 | 0.04468 | $1.23M | +0.72% |
| 2019-12-25 | 0.04502 | 0.04505 | 0.04350 | 0.04436 | $940K | -1.44% |
| 2019-12-24 | 0.04485 | 0.04583 | 0.04446 | 0.04501 | $1.03M | +0.29% |
| 2019-12-23 | 0.04724 | 0.04749 | 0.04454 | 0.04488 | $1.90M | -4.98% |
| 2019-12-22 | 0.04535 | 0.04732 | 0.04524 | 0.04723 | $1.74M | +4.05% |
| 2019-12-21 | 0.04622 | 0.04645 | 0.04533 | 0.04539 | $1.18M | -1.73% |
| 2019-12-20 | 0.04519 | 0.04654 | 0.04458 | 0.04619 | $3.09M | +2.21% |
| 2019-12-19 | 0.04655 | 0.04697 | 0.04452 | 0.04519 | $3.06M | -2.92% |
| 2019-12-18 | 0.04327 | 0.04782 | 0.04211 | 0.04655 | $4.06M | +7.48% |
| 2019-12-17 | 0.04701 | 0.04714 | 0.04210 | 0.04331 | $4.12M | -7.77% |
| 2019-12-16 | 0.05096 | 0.05109 | 0.04679 | 0.04696 | $2.88M | -7.87% |
| 2019-12-15 | 0.05091 | 0.05144 | 0.05030 | 0.05097 | $1.11M | +0.14% |
| 2019-12-14 | 0.05273 | 0.05288 | 0.05007 | 0.05090 | $1.62M | -3.42% |
| 2019-12-13 | 0.05202 | 0.05302 | 0.05196 | 0.05270 | $1.04M | +1.33% |
| 2019-12-12 | 0.05280 | 0.05324 | 0.05144 | 0.05201 | $2.17M | -1.50% |
| 2019-12-11 | 0.05316 | 0.05373 | 0.05260 | 0.05280 | $1.07M | -0.66% |
| 2019-12-10 | 0.05455 | 0.05459 | 0.05231 | 0.05315 | $1.74M | -2.69% |
| 2019-12-09 | 0.05577 | 0.05618 | 0.05401 | 0.05462 | $1.13M | -2.11% |
| 2019-12-08 | 0.05541 | 0.05596 | 0.05478 | 0.05580 | $990K | +0.70% |
| 2019-12-07 | 0.05530 | 0.05593 | 0.05528 | 0.05541 | $1.07M | +0.05% |
| 2019-12-06 | 0.05538 | 0.05599 | 0.05466 | 0.05538 | $1.73M | -0.02% |
| 2019-12-05 | 0.05471 | 0.05565 | 0.05417 | 0.05539 | $2.17M | +1.32% |
| 2019-12-04 | 0.05572 | 0.05741 | 0.05357 | 0.05467 | $2.90M | -1.88% |
| 2019-12-03 | 0.05571 | 0.05658 | 0.05504 | 0.05572 | $1.65M | +0.13% |
| 2019-12-02 | 0.05724 | 0.05729 | 0.05541 | 0.05565 | $1.90M | -2.76% |
| 2019-12-01 | 0.05724 | 0.05765 | 0.05506 | 0.05723 | $1.48M | -0.05% |
| 2019-11-30 | 0.05900 | 0.05930 | 0.05656 | 0.05726 | $1.83M | -2.92% |
| 2019-11-29 | 0.05790 | 0.05999 | 0.05783 | 0.05898 | $2.61M | +1.92% |
| 2019-11-28 | 0.05862 | 0.05903 | 0.05731 | 0.05787 | $1.87M | -1.30% |
| 2019-11-27 | 0.05752 | 0.05950 | 0.05508 | 0.05863 | $3.94M | +2.00% |
| 2019-11-26 | 0.05721 | 0.05819 | 0.05641 | 0.05748 | $2.83M | +0.37% |
| 2019-11-25 | 0.05546 | 0.05961 | 0.05310 | 0.05727 | $5.13M | +3.26% |
| 2019-11-24 | 0.06148 | 0.06207 | 0.05522 | 0.05546 | $4.40M | -9.75% |
| 2019-11-23 | 0.05916 | 0.06218 | 0.05776 | 0.06145 | $5.30M | +3.87% |
| 2019-11-22 | 0.06069 | 0.06130 | 0.05300 | 0.05916 | $6.67M | -2.57% |
| 2019-11-21 | 0.06400 | 0.06405 | 0.05739 | 0.06072 | $5.11M | -5.15% |
| 2019-11-20 | 0.06562 | 0.06620 | 0.06364 | 0.06402 | $2.32M | -2.41% |
| 2019-11-19 | 0.06698 | 0.06698 | 0.06335 | 0.06560 | $3.99M | -2.05% |
| 2019-11-18 | 0.07158 | 0.07160 | 0.06459 | 0.06697 | $5.25M | -6.43% |
| 2019-11-17 | 0.07124 | 0.07294 | 0.07121 | 0.07157 | $2.24M | +0.44% |
| 2019-11-16 | 0.07210 | 0.07228 | 0.07100 | 0.07126 | $2.15M | -1.22% |
| 2019-11-15 | 0.07413 | 0.07506 | 0.07033 | 0.07214 | $4.09M | -2.70% |
| 2019-11-14 | 0.07617 | 0.07620 | 0.07232 | 0.07414 | $4.03M | -2.65% |
| 2019-11-13 | 0.07685 | 0.07757 | 0.07532 | 0.07616 | $3.65M | -0.91% |
| 2019-11-12 | 0.08000 | 0.08270 | 0.07382 | 0.07686 | $13.41M | -3.93% |
| 2019-11-11 | 0.07893 | 0.08100 | 0.07606 | 0.08000 | $9.81M | +1.37% |
| 2019-11-10 | 0.07314 | 0.08144 | 0.07278 | 0.07892 | $13.44M | +7.90% |
| 2019-11-09 | 0.07115 | 0.07331 | 0.07066 | 0.07314 | $3.29M | +2.78% |
| 2019-11-08 | 0.07424 | 0.07693 | 0.06845 | 0.07116 | $10.01M | -4.14% |
| 2019-11-07 | 0.07685 | 0.07716 | 0.07259 | 0.07423 | $14.28M | -3.40% |
| 2019-11-06 | 0.08222 | 0.08282 | 0.07640 | 0.07684 | $15.30M | -6.53% |
| 2019-11-05 | 0.07939 | 0.08876 | 0.07845 | 0.08221 | $33.71M | +3.68% |
| 2019-11-04 | 0.06865 | 0.07939 | 0.06745 | 0.07929 | $8.74M | +15.53% |
| 2019-11-03 | 0.07124 | 0.07196 | 0.06787 | 0.06863 | $8.04M | -3.65% |
| 2019-11-02 | 0.06901 | 0.07135 | 0.06900 | 0.07123 | $8.81M | +3.23% |
| 2019-11-01 | 0.06511 | 0.07242 | 0.06459 | 0.06900 | $19.87M | +5.96% |
| 2019-10-31 | 0.06388 | 0.06514 | 0.06200 | 0.06512 | $7.56M | +1.94% |
| 2019-10-30 | 0.06661 | 0.06706 | 0.06268 | 0.06388 | $6.73M | -4.11% |
| 2019-10-29 | 0.06450 | 0.06998 | 0.06443 | 0.06662 | $6.67M | +3.29% |
| 2019-10-28 | 0.06517 | 0.06919 | 0.06436 | 0.06450 | $8.03M | -0.98% |
| 2019-10-27 | 0.06264 | 0.06580 | 0.06184 | 0.06514 | $6.62M | +3.99% |
| 2019-10-26 | 0.06431 | 0.06740 | 0.06166 | 0.06264 | $8.41M | -2.57% |
| 2019-10-25 | 0.06017 | 0.06616 | 0.05940 | 0.06429 | $6.21M | +6.88% |
| 2019-10-24 | 0.05982 | 0.06160 | 0.05852 | 0.06015 | $3.58M | +0.52% |
| 2019-10-23 | 0.06322 | 0.06349 | 0.05692 | 0.05984 | $4.85M | -5.33% |
| 2019-10-22 | 0.06388 | 0.06477 | 0.06302 | 0.06321 | $2.63M | -1.03% |
| 2019-10-21 | 0.06320 | 0.06410 | 0.06266 | 0.06387 | $1.91M | +1.06% |
| 2019-10-20 | 0.06247 | 0.06388 | 0.06165 | 0.06320 | $1.95M | +1.17% |
| 2019-10-19 | 0.06302 | 0.06395 | 0.06224 | 0.06247 | $1.80M | -0.83% |
| 2019-10-18 | 0.06504 | 0.06511 | 0.06150 | 0.06299 | $3.24M | -3.17% |
| 2019-10-17 | 0.06170 | 0.06511 | 0.06102 | 0.06505 | $4.83M | +5.41% |
| 2019-10-16 | 0.06389 | 0.06437 | 0.06047 | 0.06171 | $3.30M | -3.43% |
| 2019-10-15 | 0.06614 | 0.06675 | 0.06220 | 0.06390 | $5.43M | -3.37% |
| 2019-10-14 | 0.06138 | 0.06616 | 0.06108 | 0.06613 | $3.75M | +7.77% |
| 2019-10-13 | 0.06082 | 0.06248 | 0.06061 | 0.06136 | $1.58M | +0.87% |
| 2019-10-12 | 0.05971 | 0.06169 | 0.05970 | 0.06083 | $2.19M | +1.89% |
| 2019-10-11 | 0.06148 | 0.06269 | 0.05900 | 0.05970 | $3.41M | -2.86% |
| 2019-10-10 | 0.06308 | 0.06324 | 0.06071 | 0.06146 | $1.87M | -2.57% |
| 2019-10-09 | 0.06182 | 0.06500 | 0.06115 | 0.06308 | $3.78M | +2.05% |
| 2019-10-08 | 0.06208 | 0.06374 | 0.06071 | 0.06181 | $3.17M | -0.42% |
| 2019-10-07 | 0.05840 | 0.06368 | 0.05789 | 0.06207 | $6.11M | +6.30% |
| 2019-10-06 | 0.05897 | 0.05924 | 0.05719 | 0.05839 | $1.87M | -0.95% |
| 2019-10-05 | 0.05864 | 0.05925 | 0.05820 | 0.05895 | $1.26M | +0.55% |
| 2019-10-04 | 0.05854 | 0.05980 | 0.05751 | 0.05863 | $2.12M | +0.22% |
| 2019-10-03 | 0.05969 | 0.05980 | 0.05773 | 0.05850 | $1.58M | -1.98% |
| 2019-10-02 | 0.05857 | 0.05978 | 0.05739 | 0.05968 | $2.15M | +1.84% |
| 2019-10-01 | 0.06186 | 0.06226 | 0.05775 | 0.05860 | $3.90M | -5.21% |
| 2019-09-30 | 0.05792 | 0.06220 | 0.05649 | 0.06182 | $5.22M | +6.75% |
| 2019-09-29 | 0.05835 | 0.05869 | 0.05645 | 0.05791 | $1.85M | -0.69% |
| 2019-09-28 | 0.05888 | 0.05923 | 0.05700 | 0.05831 | $2.84M | -0.97% |
| 2019-09-27 | 0.05842 | 0.05950 | 0.05576 | 0.05888 | $5.58M | +0.77% |
| 2019-09-26 | 0.05733 | 0.06250 | 0.05365 | 0.05843 | $12.31M | +1.94% |
| 2019-09-25 | 0.05275 | 0.06029 | 0.05180 | 0.05732 | $6.33M | +8.66% |
| 2019-09-24 | 0.06357 | 0.06511 | 0.05000 | 0.05275 | $11.57M | -17.06% |
| 2019-09-23 | 0.06830 | 0.06914 | 0.06324 | 0.06360 | $8.26M | -6.88% |
| 2019-09-22 | 0.06970 | 0.06992 | 0.06652 | 0.06830 | $6.39M | -1.98% |
| 2019-09-21 | 0.07200 | 0.07380 | 0.06682 | 0.06968 | $10.58M | -3.22% |
| 2019-09-20 | 0.08072 | 0.08081 | 0.07042 | 0.07200 | $19.45M | -10.80% |
| 2019-09-19 | 0.08260 | 0.08869 | 0.07415 | 0.08072 | $35.62M | -2.24% |
| 2019-09-18 | 0.06345 | 0.08900 | 0.06344 | 0.08257 | $26.26M | +30.09% |
| 2019-09-17 | 0.05864 | 0.06670 | 0.05804 | 0.06347 | $4.44M | +8.24% |
| 2019-09-16 | 0.05823 | 0.05908 | 0.05795 | 0.05864 | $1.22M | +0.67% |
| 2019-09-15 | 0.05866 | 0.05890 | 0.05809 | 0.05825 | $757K | -0.73% |
| 2019-09-14 | 0.05779 | 0.05943 | 0.05709 | 0.05868 | $2.19M | +1.58% |
| 2019-09-13 | 0.05829 | 0.05871 | 0.05739 | 0.05777 | $1.51M | -0.89% |
| 2019-09-12 | 0.05867 | 0.05887 | 0.05765 | 0.05829 | $1.28M | -0.51% |
| 2019-09-11 | 0.05962 | 0.06032 | 0.05812 | 0.05859 | $1.03M | -1.74% |
| 2019-09-10 | 0.06024 | 0.06112 | 0.05900 | 0.05963 | $1.66M | -0.96% |
| 2019-09-09 | 0.06100 | 0.06169 | 0.05940 | 0.06021 | $1.76M | -1.38% |
| 2019-09-08 | 0.06050 | 0.06178 | 0.05990 | 0.06105 | $1.12M | +0.86% |
| 2019-09-07 | 0.05800 | 0.06108 | 0.05788 | 0.06053 | $1.15M | +4.34% |
| 2019-09-06 | 0.06024 | 0.06100 | 0.05768 | 0.05801 | $1.44M | -3.73% |
| 2019-09-05 | 0.06176 | 0.06202 | 0.05988 | 0.06026 | $1.01M | -2.30% |
| 2019-09-04 | 0.06304 | 0.06306 | 0.06129 | 0.06168 | $649K | -2.22% |
| 2019-09-03 | 0.06297 | 0.06409 | 0.06236 | 0.06308 | $792K | +0.11% |
| 2019-09-02 | 0.06212 | 0.06363 | 0.06108 | 0.06301 | $581K | +1.43% |
| 2019-09-01 | 0.06196 | 0.06271 | 0.06076 | 0.06212 | $508K | +0.29% |
| 2019-08-31 | 0.06194 | 0.06259 | 0.06011 | 0.06194 | $534K | +0.05% |
| 2019-08-30 | 0.06168 | 0.06326 | 0.06110 | 0.06191 | $671K | +0.47% |
| 2019-08-29 | 0.06397 | 0.06397 | 0.06036 | 0.06162 | $1.15M | -3.69% |
| 2019-08-28 | 0.06842 | 0.06851 | 0.06329 | 0.06398 | $1.20M | -6.60% |
| 2019-08-27 | 0.06960 | 0.06973 | 0.06735 | 0.06850 | $673K | -1.58% |
| 2019-08-26 | 0.06923 | 0.07108 | 0.06881 | 0.06960 | $700K | +0.29% |
| 2019-08-25 | 0.07035 | 0.07184 | 0.06822 | 0.06940 | $1.08M | -1.35% |
| 2019-08-24 | 0.06912 | 0.07100 | 0.06756 | 0.07035 | $943K | +1.66% |
| 2019-08-23 | 0.06812 | 0.06929 | 0.06740 | 0.06920 | $945K | +1.50% |
| 2019-08-22 | 0.06691 | 0.06958 | 0.06540 | 0.06818 | $1.00M | +1.90% |
| 2019-08-21 | 0.06880 | 0.06880 | 0.06577 | 0.06691 | $667K | -2.70% |
| 2019-08-20 | 0.07185 | 0.07195 | 0.06825 | 0.06877 | $657K | -4.09% |
| 2019-08-19 | 0.07061 | 0.07220 | 0.07016 | 0.07170 | $702K | +1.39% |
| 2019-08-18 | 0.06766 | 0.07158 | 0.06743 | 0.07072 | $758K | +4.46% |
| 2019-08-17 | 0.06839 | 0.06913 | 0.06662 | 0.06770 | $562K | -1.08% |
| 2019-08-16 | 0.07010 | 0.07022 | 0.06726 | 0.06844 | $929K | -2.49% |
| 2019-08-15 | 0.06931 | 0.07080 | 0.06738 | 0.07019 | $830K | +1.43% |
| 2019-08-14 | 0.07442 | 0.07445 | 0.06738 | 0.06920 | $2.06M | -7.01% |
| 2019-08-13 | 0.07539 | 0.07558 | 0.07278 | 0.07442 | $876K | -1.39% |
| 2019-08-12 | 0.07820 | 0.07839 | 0.07538 | 0.07547 | $820K | -3.49% |
| 2019-08-11 | 0.07374 | 0.07995 | 0.07359 | 0.07820 | $2.23M | +6.03% |
| 2019-08-10 | 0.07189 | 0.07433 | 0.07169 | 0.07375 | $1.54M | +2.69% |
| 2019-08-09 | 0.07699 | 0.07712 | 0.07161 | 0.07182 | $2.11M | -6.62% |
| 2019-08-08 | 0.07867 | 0.07874 | 0.07629 | 0.07691 | $1.48M | -2.14% |
| 2019-08-07 | 0.07843 | 0.07926 | 0.07675 | 0.07859 | $1.47M | +0.28% |
| 2019-08-06 | 0.08244 | 0.08244 | 0.07710 | 0.07837 | $2.21M | -4.90% |
| 2019-08-05 | 0.08190 | 0.08436 | 0.08123 | 0.08241 | $2.13M | +0.71% |
| 2019-08-04 | 0.08235 | 0.08262 | 0.08060 | 0.08183 | $960K | -0.64% |
| 2019-08-03 | 0.08196 | 0.08300 | 0.08164 | 0.08236 | $1.07M | +0.49% |
| 2019-08-02 | 0.08272 | 0.08320 | 0.08157 | 0.08196 | $1.20M | -0.93% |
| 2019-08-01 | 0.08383 | 0.08404 | 0.08159 | 0.08273 | $1.08M | -1.31% |
| 2019-07-31 | 0.08330 | 0.08520 | 0.08290 | 0.08383 | $1.54M | +0.50% |
| 2019-07-30 | 0.08327 | 0.08484 | 0.08192 | 0.08341 | $1.02M | +0.06% |
| 2019-07-29 | 0.08400 | 0.08568 | 0.08250 | 0.08336 | $1.17M | -0.76% |
| 2019-07-28 | 0.08434 | 0.08491 | 0.08076 | 0.08400 | $885K | -0.38% |
| 2019-07-27 | 0.08788 | 0.08978 | 0.08279 | 0.08432 | $1.72M | -4.07% |
| 2019-07-26 | 0.08556 | 0.08975 | 0.08345 | 0.08790 | $1.48M | +2.63% |
| 2019-07-25 | 0.08587 | 0.08791 | 0.08470 | 0.08565 | $1.35M | -0.46% |
| 2019-07-24 | 0.08424 | 0.08658 | 0.08157 | 0.08605 | $1.49M | +1.94% |
| 2019-07-23 | 0.08872 | 0.08872 | 0.08310 | 0.08441 | $1.93M | -4.99% |
| 2019-07-22 | 0.09110 | 0.09165 | 0.08621 | 0.08884 | $2.45M | -2.49% |
| 2019-07-21 | 0.09461 | 0.09475 | 0.08864 | 0.09111 | $2.29M | -3.82% |
| 2019-07-20 | 0.09338 | 0.09783 | 0.09144 | 0.09473 | $3.49M | +1.51% |
| 2019-07-19 | 0.08839 | 0.09500 | 0.08672 | 0.09332 | $5.11M | +5.69% |
| 2019-07-18 | 0.08059 | 0.09344 | 0.07919 | 0.08830 | $7.75M | +9.63% |
| 2019-07-17 | 0.07841 | 0.08371 | 0.07567 | 0.08054 | $3.18M | +2.89% |
| 2019-07-16 | 0.08541 | 0.08820 | 0.07780 | 0.07828 | $2.93M | -8.36% |
| 2019-07-15 | 0.08547 | 0.08778 | 0.08191 | 0.08542 | $3.00M | -0.06% |
| 2019-07-14 | 0.09609 | 0.09670 | 0.08500 | 0.08547 | $2.67M | -11.04% |
| 2019-07-13 | 0.09779 | 0.1005 | 0.09130 | 0.09608 | $3.01M | -1.80% |
| 2019-07-12 | 0.08688 | 0.1011 | 0.08622 | 0.09784 | $5.31M | +12.50% |
| 2019-07-11 | 0.09482 | 0.09489 | 0.08545 | 0.08697 | $3.06M | -8.30% |
| 2019-07-10 | 0.1012 | 0.1021 | 0.09166 | 0.09484 | $4.28M | -6.26% |
| 2019-07-09 | 0.1039 | 0.1048 | 0.09986 | 0.1012 | $2.70M | -2.67% |
| 2019-07-08 | 0.1056 | 0.1058 | 0.1034 | 0.1040 | $1.83M | -1.52% |
| 2019-07-07 | 0.1038 | 0.1057 | 0.1021 | 0.1056 | $1.70M | +1.75% |
| 2019-07-06 | 0.1001 | 0.1059 | 0.09988 | 0.1037 | $2.11M | +3.70% |
| 2019-07-05 | 0.09892 | 0.1018 | 0.09865 | 0.1000 | $2.18M | +0.96% |
| 2019-07-04 | 0.1055 | 0.1058 | 0.09876 | 0.09908 | $2.52M | -6.17% |
| 2019-07-03 | 0.1028 | 0.1058 | 0.1023 | 0.1056 | $2.80M | +2.64% |
| 2019-07-02 | 0.1060 | 0.1066 | 0.1001 | 0.1029 | $4.88M | -2.93% |
| 2019-07-01 | 0.1050 | 0.1100 | 0.1016 | 0.1060 | $5.26M | +0.97% |
| 2019-06-30 | 0.1148 | 0.1154 | 0.1044 | 0.1050 | $5.70M | -8.67% |
| 2019-06-29 | 0.1116 | 0.1217 | 0.1066 | 0.1149 | $8.02M | +2.88% |
| 2019-06-28 | 0.1090 | 0.1133 | 0.1088 | 0.1117 | $5.05M | +2.27% |
| 2019-06-27 | 0.1232 | 0.1244 | 0.1048 | 0.1092 | $12.66M | -11.33% |
| 2019-06-26 | 0.1239 | 0.1331 | 0.1208 | 0.1232 | $18.40M | -0.66% |
| 2019-06-25 | 0.1285 | 0.1296 | 0.1220 | 0.1240 | $8.09M | -3.47% |
| 2019-06-24 | 0.1282 | 0.1289 | 0.1252 | 0.1285 | $4.05M | +0.22% |
| 2019-06-23 | 0.1298 | 0.1336 | 0.1279 | 0.1282 | $7.92M | -1.26% |
| 2019-06-22 | 0.1231 | 0.1347 | 0.1220 | 0.1298 | $12.63M | +5.41% |
| 2019-06-21 | 0.1211 | 0.1247 | 0.1210 | 0.1231 | $4.40M | +1.79% |
| 2019-06-20 | 0.1238 | 0.1241 | 0.1202 | 0.1210 | $3.66M | -2.29% |
| 2019-06-19 | 0.1237 | 0.1263 | 0.1230 | 0.1238 | $3.41M | +0.10% |
| 2019-06-18 | 0.1308 | 0.1313 | 0.1223 | 0.1237 | $4.63M | -5.48% |
| 2019-06-17 | 0.1295 | 0.1320 | 0.1271 | 0.1309 | $4.51M | +1.00% |
| 2019-06-16 | 0.1263 | 0.1331 | 0.1259 | 0.1296 | $6.21M | +2.53% |
| 2019-06-15 | 0.1249 | 0.1272 | 0.1238 | 0.1264 | $2.83M | +1.22% |
| 2019-06-14 | 0.1241 | 0.1249 | 0.1205 | 0.1249 | $3.78M | +0.58% |
| 2019-06-13 | 0.1270 | 0.1276 | 0.1240 | 0.1241 | $3.00M | -2.23% |
| 2019-06-12 | 0.1224 | 0.1274 | 0.1204 | 0.1270 | $3.48M | +3.78% |
| 2019-06-11 | 0.1232 | 0.1235 | 0.1183 | 0.1223 | $2.66M | -0.72% |
| 2019-06-10 | 0.1184 | 0.1238 | 0.1167 | 0.1232 | $3.09M | +4.04% |
| 2019-06-09 | 0.1237 | 0.1247 | 0.1167 | 0.1184 | $2.05M | -4.29% |
| 2019-06-08 | 0.1270 | 0.1283 | 0.1223 | 0.1238 | $1.62M | -2.59% |
| 2019-06-07 | 0.1249 | 0.1302 | 0.1240 | 0.1270 | $3.13M | +1.80% |
| 2019-06-06 | 0.1212 | 0.1256 | 0.1180 | 0.1248 | $3.89M | +2.98% |
| 2019-06-05 | 0.1211 | 0.1255 | 0.1188 | 0.1212 | $3.60M | +0.11% |
| 2019-06-04 | 0.1276 | 0.1277 | 0.1169 | 0.1211 | $5.37M | -5.16% |
| 2019-06-03 | 0.1362 | 0.1400 | 0.1276 | 0.1276 | $6.26M | -6.42% |
| 2019-06-02 | 0.1325 | 0.1380 | 0.1321 | 0.1364 | $4.06M | +2.88% |
| 2019-06-01 | 0.1334 | 0.1350 | 0.1283 | 0.1326 | $4.94M | -0.68% |
| 2019-05-31 | 0.1286 | 0.1346 | 0.1240 | 0.1335 | $6.18M | +3.70% |
| 2019-05-30 | 0.1357 | 0.1439 | 0.1250 | 0.1287 | $14.37M | -5.12% |
| 2019-05-29 | 0.1391 | 0.1394 | 0.1303 | 0.1357 | $8.50M | -2.52% |
| 2019-05-28 | 0.1377 | 0.1417 | 0.1321 | 0.1392 | $8.13M | +1.01% |
| 2019-05-27 | 0.1316 | 0.1441 | 0.1308 | 0.1378 | $7.61M | +4.70% |
| 2019-05-26 | 0.1247 | 0.1348 | 0.1209 | 0.1316 | $4.68M | +5.49% |
| 2019-05-25 | 0.1252 | 0.1277 | 0.1237 | 0.1247 | $2.76M | -0.38% |
| 2019-05-24 | 0.1249 | 0.1292 | 0.1210 | 0.1252 | $4.84M | +0.31% |
| 2019-05-23 | 0.1217 | 0.1260 | 0.1176 | 0.1248 | $4.12M | +2.55% |
| 2019-05-22 | 0.1335 | 0.1374 | 0.1205 | 0.1217 | $6.07M | -8.88% |
| 2019-05-21 | 0.1349 | 0.1364 | 0.1310 | 0.1336 | $5.53M | -1.01% |
| 2019-05-20 | 0.1426 | 0.1427 | 0.1280 | 0.1349 | $7.42M | -5.39% |
| 2019-05-19 | 0.1313 | 0.1453 | 0.1296 | 0.1426 | $9.63M | +8.64% |
| 2019-05-18 | 0.1308 | 0.1413 | 0.1284 | 0.1313 | $10.60M | +0.34% |
| 2019-05-17 | 0.1378 | 0.1406 | 0.1155 | 0.1308 | $16.52M | -5.22% |
| 2019-05-16 | 0.1415 | 0.1625 | 0.1307 | 0.1381 | $31.43M | -2.27% |
| 2019-05-15 | 0.1134 | 0.1416 | 0.1130 | 0.1413 | $10.18M | +24.59% |
| 2019-05-14 | 0.09972 | 0.1170 | 0.09860 | 0.1134 | $11.23M | +13.94% |
| 2019-05-13 | 0.09823 | 0.1034 | 0.09780 | 0.09951 | $4.47M | +1.30% |
| 2019-05-12 | 0.1027 | 0.1054 | 0.09470 | 0.09823 | $4.90M | -4.38% |
| 2019-05-11 | 0.09240 | 0.1065 | 0.09217 | 0.1027 | $5.18M | +11.20% |
| 2019-05-10 | 0.08885 | 0.09319 | 0.08771 | 0.09238 | $2.09M | +4.00% |
| 2019-05-09 | 0.09222 | 0.09338 | 0.08700 | 0.08883 | $2.39M | -3.61% |
| 2019-05-08 | 0.09354 | 0.09361 | 0.09142 | 0.09216 | $2.20M | -1.22% |
| 2019-05-07 | 0.09724 | 0.09966 | 0.09327 | 0.09330 | $2.80M | -3.99% |
| 2019-05-06 | 0.09699 | 0.09934 | 0.09288 | 0.09718 | $2.03M | +0.19% |
| 2019-05-05 | 0.09857 | 0.09995 | 0.09648 | 0.09700 | $1.61M | -1.58% |
| 2019-05-04 | 0.1022 | 0.1046 | 0.09579 | 0.09856 | $2.70M | -3.60% |
| 2019-05-03 | 0.09970 | 0.1032 | 0.09822 | 0.1022 | $4.05M | +2.51% |
| 2019-05-02 | 0.1011 | 0.1020 | 0.09958 | 0.09974 | $1.51M | -1.31% |
| 2019-05-01 | 0.1007 | 0.1032 | 0.1000 | 0.1011 | $2.37M | +0.45% |
| 2019-04-30 | 0.09554 | 0.1007 | 0.09484 | 0.1006 | $1.65M | +5.34% |
| 2019-04-29 | 0.09851 | 0.1000 | 0.09453 | 0.09551 | $1.48M | -3.04% |
| 2019-04-28 | 0.1004 | 0.1016 | 0.09792 | 0.09850 | $936K | -1.86% |
| 2019-04-27 | 0.09993 | 0.1020 | 0.09868 | 0.1004 | $1.62M | +0.44% |
| 2019-04-26 | 0.09859 | 0.1038 | 0.09651 | 0.09993 | $2.85M | +1.41% |
| 2019-04-25 | 0.1023 | 0.1055 | 0.09588 | 0.09854 | $3.23M | -3.69% |
| 2019-04-24 | 0.1086 | 0.1090 | 0.09834 | 0.1023 | $3.73M | -5.84% |
| 2019-04-23 | 0.1123 | 0.1132 | 0.1086 | 0.1087 | $2.27M | -3.22% |
| 2019-04-22 | 0.1110 | 0.1143 | 0.1084 | 0.1123 | $2.24M | +1.21% |
| 2019-04-21 | 0.1152 | 0.1156 | 0.1074 | 0.1109 | $2.58M | -3.74% |
| 2019-04-20 | 0.1149 | 0.1176 | 0.1130 | 0.1153 | $1.41M | +0.35% |
| 2019-04-19 | 0.1172 | 0.1174 | 0.1140 | 0.1149 | $1.97M | -2.10% |
| 2019-04-18 | 0.1167 | 0.1196 | 0.1157 | 0.1173 | $2.71M | +0.56% |
| 2019-04-17 | 0.1142 | 0.1170 | 0.1132 | 0.1167 | $2.03M | +2.14% |
| 2019-04-16 | 0.1124 | 0.1154 | 0.1103 | 0.1142 | $1.97M | +1.66% |
| 2019-04-15 | 0.1173 | 0.1192 | 0.1100 | 0.1124 | $2.82M | -4.12% |
| 2019-04-14 | 0.1149 | 0.1183 | 0.1129 | 0.1172 | $2.26M | +1.90% |
| 2019-04-13 | 0.1132 | 0.1168 | 0.1119 | 0.1150 | $1.81M | +1.62% |
| 2019-04-12 | 0.1143 | 0.1160 | 0.1086 | 0.1132 | $2.94M | -1.05% |
| 2019-04-11 | 0.1256 | 0.1261 | 0.1095 | 0.1144 | $4.98M | -9.06% |
| 2019-04-10 | 0.1242 | 0.1288 | 0.1236 | 0.1258 | $3.26M | +1.30% |
| 2019-04-09 | 0.1296 | 0.1299 | 0.1226 | 0.1242 | $3.44M | -4.26% |
| 2019-04-08 | 0.1322 | 0.1355 | 0.1230 | 0.1297 | $6.59M | -1.94% |
| 2019-04-07 | 0.1249 | 0.1339 | 0.1232 | 0.1323 | $6.93M | +5.88% |
| 2019-04-06 | 0.1270 | 0.1283 | 0.1176 | 0.1249 | $5.25M | -1.61% |
| 2019-04-05 | 0.1172 | 0.1298 | 0.1171 | 0.1270 | $6.62M | +8.32% |
| 2019-04-04 | 0.1205 | 0.1247 | 0.1143 | 0.1172 | $7.46M | -2.63% |
| 2019-04-03 | 0.1211 | 0.1334 | 0.1132 | 0.1204 | $17.94M | -0.60% |
| 2019-04-02 | 0.1102 | 0.1221 | 0.1097 | 0.1211 | $12.76M | +9.93% |
| 2019-04-01 | 0.1082 | 0.1113 | 0.1073 | 0.1102 | $3.49M | +1.78% |
| 2019-03-31 | 0.1072 | 0.1083 | 0.1059 | 0.1082 | $1.56M | +0.92% |
| 2019-03-30 | 0.1075 | 0.1077 | 0.1043 | 0.1072 | $2.97M | -0.25% |
| 2019-03-29 | 0.1065 | 0.1084 | 0.1055 | 0.1075 | $2.68M | +0.96% |
| 2019-03-28 | 0.1076 | 0.1076 | 0.1031 | 0.1065 | $2.64M | -1.02% |
| 2019-03-27 | 0.1026 | 0.1080 | 0.1021 | 0.1076 | $5.05M | +4.89% |
| 2019-03-26 | 0.1001 | 0.1040 | 0.09731 | 0.1026 | $4.97M | +2.44% |
| 2019-03-25 | 0.1043 | 0.1059 | 0.09880 | 0.1001 | $4.93M | -4.05% |
| 2019-03-24 | 0.1068 | 0.1068 | 0.1030 | 0.1044 | $2.97M | -2.28% |
| 2019-03-23 | 0.1081 | 0.1094 | 0.1052 | 0.1068 | $3.71M | -1.24% |
| 2019-03-22 | 0.1055 | 0.1097 | 0.1042 | 0.1081 | $4.54M | +2.47% |
| 2019-03-21 | 0.1088 | 0.1100 | 0.09963 | 0.1055 | $7.74M | -3.01% |
| 2019-03-20 | 0.1120 | 0.1125 | 0.1072 | 0.1088 | $7.83M | -2.78% |
| 2019-03-19 | 0.1162 | 0.1187 | 0.1107 | 0.1119 | $12.29M | -3.64% |
| 2019-03-18 | 0.1090 | 0.1187 | 0.1057 | 0.1162 | $11.74M | +6.61% |
| 2019-03-17 | 0.1084 | 0.1090 | 0.1061 | 0.1090 | $2.69M | +0.54% |
| 2019-03-16 | 0.1062 | 0.1100 | 0.1060 | 0.1084 | $5.37M | +2.03% |
| 2019-03-15 | 0.1064 | 0.1084 | 0.1031 | 0.1062 | $6.58M | -0.17% |
| 2019-03-14 | 0.1091 | 0.1128 | 0.1049 | 0.1064 | $13.61M | -2.54% |
| 2019-03-13 | 0.1054 | 0.1124 | 0.1003 | 0.1092 | $12.26M | +3.56% |
| 2019-03-12 | 0.1020 | 0.1079 | 0.09647 | 0.1054 | $11.24M | +3.35% |
| 2019-03-11 | 0.1002 | 0.1097 | 0.09901 | 0.1020 | $21.31M | +1.71% |
| 2019-03-10 | 0.09035 | 0.1044 | 0.08952 | 0.1003 | $16.68M | +11.08% |
| 2019-03-09 | 0.08619 | 0.09200 | 0.08580 | 0.09028 | $4.75M | +4.62% |
| 2019-03-08 | 0.08519 | 0.08990 | 0.08507 | 0.08629 | $5.02M | +1.29% |
| 2019-03-07 | 0.08462 | 0.08591 | 0.08368 | 0.08519 | $2.02M | +0.59% |
| 2019-03-06 | 0.08567 | 0.08616 | 0.08347 | 0.08469 | $2.51M | -1.12% |
| 2019-03-05 | 0.08200 | 0.08646 | 0.08054 | 0.08565 | $3.37M | +4.46% |
| 2019-03-04 | 0.08750 | 0.08766 | 0.07939 | 0.08199 | $4.41M | -6.30% |
| 2019-03-03 | 0.08360 | 0.09000 | 0.08260 | 0.08750 | $4.63M | +4.69% |
| 2019-03-02 | 0.08467 | 0.08580 | 0.08243 | 0.08358 | $1.69M | -1.29% |
| 2019-03-01 | 0.08452 | 0.08630 | 0.08394 | 0.08467 | $2.14M | +0.33% |
| 2019-02-28 | 0.08414 | 0.08541 | 0.08240 | 0.08439 | $2.33M | +0.31% |
| 2019-02-27 | 0.08436 | 0.08590 | 0.08060 | 0.08413 | $3.40M | -0.33% |
| 2019-02-26 | 0.08603 | 0.08686 | 0.08301 | 0.08441 | $3.43M | -1.88% |
| 2019-02-25 | 0.08197 | 0.08890 | 0.08171 | 0.08603 | $5.64M | +5.11% |
| 2019-02-24 | 0.09390 | 0.09720 | 0.08017 | 0.08185 | $9.66M | -12.82% |
| 2019-02-23 | 0.09049 | 0.09597 | 0.08879 | 0.09389 | $5.15M | +3.86% |
| 2019-02-22 | 0.08859 | 0.09230 | 0.08800 | 0.09040 | $3.44M | +2.10% |
| 2019-02-21 | 0.09204 | 0.09428 | 0.08710 | 0.08854 | $7.42M | -3.74% |
| 2019-02-20 | 0.08982 | 0.09241 | 0.08542 | 0.09198 | $9.81M | +2.50% |
| 2019-02-19 | 0.08358 | 0.09344 | 0.08238 | 0.08974 | $15.43M | +7.20% |
| 2019-02-18 | 0.07958 | 0.08400 | 0.07868 | 0.08371 | $7.40M | +5.11% |
| 2019-02-17 | 0.07805 | 0.08050 | 0.07738 | 0.07964 | $2.98M | +1.96% |
| 2019-02-16 | 0.07916 | 0.07939 | 0.07750 | 0.07811 | $2.51M | -1.21% |
| 2019-02-15 | 0.07630 | 0.08151 | 0.07568 | 0.07907 | $6.96M | +3.68% |
| 2019-02-14 | 0.07622 | 0.07691 | 0.07420 | 0.07626 | $3.44M | +0.05% |
| 2019-02-13 | 0.07718 | 0.07865 | 0.07516 | 0.07622 | $2.54M | -1.24% |
| 2019-02-12 | 0.07708 | 0.07806 | 0.07464 | 0.07718 | $4.94M | +0.23% |
| 2019-02-11 | 0.08032 | 0.08066 | 0.07643 | 0.07700 | $3.81M | -4.01% |
| 2019-02-10 | 0.08076 | 0.08200 | 0.07550 | 0.08022 | $7.39M | -0.58% |
| 2019-02-09 | 0.08144 | 0.08220 | 0.07922 | 0.08069 | $4.93M | -0.90% |
| 2019-02-08 | 0.07426 | 0.08336 | 0.07301 | 0.08142 | $6.76M | +9.64% |
| 2019-02-07 | 0.07426 | 0.07750 | 0.07100 | 0.07426 | $3.73M | +0.00% |
| 2019-02-06 | 0.07706 | 0.07751 | 0.07241 | 0.07426 | $3.60M | -3.58% |
| 2019-02-05 | 0.07861 | 0.07880 | 0.07627 | 0.07702 | $3.16M | -2.04% |
| 2019-02-04 | 0.08021 | 0.08097 | 0.07858 | 0.07862 | $2.68M | -1.87% |
| 2019-02-03 | 0.08305 | 0.08318 | 0.07828 | 0.08012 | $2.46M | -3.47% |
| 2019-02-02 | 0.08086 | 0.08370 | 0.08053 | 0.08300 | $2.22M | +2.68% |
| 2019-02-01 | 0.08122 | 0.08384 | 0.07858 | 0.08083 | $4.41M | -0.39% |
| 2019-01-31 | 0.08516 | 0.08786 | 0.08069 | 0.08115 | $4.92M | -4.63% |
| 2019-01-30 | 0.08214 | 0.08847 | 0.08060 | 0.08509 | $5.13M | +3.57% |
| 2019-01-29 | 0.08578 | 0.08718 | 0.08025 | 0.08216 | $4.84M | -4.28% |
| 2019-01-28 | 0.09434 | 0.09471 | 0.08305 | 0.08583 | $5.11M | -8.98% |
| 2019-01-27 | 0.09813 | 0.09833 | 0.09295 | 0.09430 | $5.16M | -3.91% |
| 2019-01-26 | 0.09947 | 0.1039 | 0.09663 | 0.09814 | $4.81M | -1.37% |
| 2019-01-25 | 0.1010 | 0.1010 | 0.09753 | 0.09950 | $1.98M | -1.49% |
| 2019-01-24 | 0.1007 | 0.1014 | 0.09928 | 0.1010 | $1.97M | +0.32% |
| 2019-01-23 | 0.1020 | 0.1029 | 0.09872 | 0.1007 | $2.48M | -1.38% |
| 2019-01-22 | 0.1014 | 0.1032 | 0.09837 | 0.1021 | $3.42M | +0.69% |
| 2019-01-21 | 0.1029 | 0.1033 | 0.09974 | 0.1014 | $3.14M | -1.46% |
| 2019-01-20 | 0.1066 | 0.1077 | 0.1007 | 0.1029 | $4.34M | -3.40% |
| 2019-01-19 | 0.1056 | 0.1096 | 0.1052 | 0.1065 | $3.43M | +1.03% |
| 2019-01-18 | 0.1071 | 0.1075 | 0.1043 | 0.1054 | $1.82M | -1.59% |
| 2019-01-17 | 0.1056 | 0.1087 | 0.1024 | 0.1071 | $3.53M | +1.53% |
| 2019-01-16 | 0.1038 | 0.1076 | 0.1033 | 0.1055 | $2.10M | +1.75% |
| 2019-01-15 | 0.1073 | 0.1081 | 0.1023 | 0.1037 | $3.58M | -3.37% |
| 2019-01-14 | 0.1011 | 0.1090 | 0.1010 | 0.1073 | $5.12M | +6.24% |
| 2019-01-13 | 0.1045 | 0.1109 | 0.09838 | 0.1010 | $6.93M | -3.30% |
| 2019-01-12 | 0.1038 | 0.1049 | 0.1024 | 0.1045 | $3.62M | +0.60% |
| 2019-01-11 | 0.1060 | 0.1071 | 0.1013 | 0.1038 | $6.19M | -1.98% |
| 2019-01-10 | 0.1225 | 0.1276 | 0.1012 | 0.1060 | $11.35M | -13.51% |
| 2019-01-09 | 0.1216 | 0.1232 | 0.1200 | 0.1225 | $5.67M | +0.80% |
| 2019-01-08 | 0.1222 | 0.1247 | 0.1177 | 0.1215 | $7.38M | -0.65% |
| 2019-01-07 | 0.1187 | 0.1240 | 0.1183 | 0.1223 | $8.48M | +3.04% |
| 2019-01-06 | 0.1116 | 0.1200 | 0.1105 | 0.1187 | $5.30M | +6.49% |
| 2019-01-05 | 0.1128 | 0.1140 | 0.1111 | 0.1115 | $4.04M | -1.09% |
| 2019-01-04 | 0.1115 | 0.1134 | 0.1092 | 0.1127 | $3.65M | +1.19% |
| 2019-01-03 | 0.1165 | 0.1169 | 0.1102 | 0.1114 | $3.94M | -4.44% |
| 2019-01-02 | 0.1137 | 0.1177 | 0.1115 | 0.1166 | $3.37M | +2.69% |
| 2019-01-01 | 0.1100 | 0.1138 | 0.1086 | 0.1135 | $2.36M | +3.17% |
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.