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, 2026
XLMUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-19 so far | 0.1780 | 0.1790 | 0.1773 | 0.1785 | $761K | +0.34% |
| 2026-10-18 | 0.1771 | 0.1789 | 0.1717 | 0.1779 | $8.49M | +0.45% |
| 2026-10-17 | 0.1814 | 0.1815 | 0.1742 | 0.1771 | $8.76M | -2.42% |
| 2026-10-16 | 0.1831 | 0.1859 | 0.1788 | 0.1815 | $10.52M | -0.87% |
| 2026-10-15 | 0.1826 | 0.1862 | 0.1761 | 0.1831 | $15.52M | +0.33% |
| 2026-10-14 | 0.1904 | 0.1922 | 0.1822 | 0.1825 | $12.60M | -4.15% |
| 2026-10-13 | 0.1905 | 0.1956 | 0.1856 | 0.1904 | $10.80M | -0.05% |
| 2026-10-12 | 0.2030 | 0.2043 | 0.1904 | 0.1905 | $11.44M | -6.16% |
| 2026-10-11 | 0.1967 | 0.2061 | 0.1943 | 0.2030 | $12.54M | +3.20% |
| 2026-10-10 | 0.1948 | 0.1987 | 0.1945 | 0.1967 | $5.16M | +0.98% |
| 2026-10-09 | 0.1921 | 0.1958 | 0.1914 | 0.1948 | $9.52M | +1.41% |
| 2026-10-08 | 0.2004 | 0.2021 | 0.1852 | 0.1921 | $23.23M | -4.19% |
| 2026-10-07 | 0.2121 | 0.2126 | 0.1984 | 0.2005 | $18.56M | -5.47% |
| 2026-10-06 | 0.2156 | 0.2169 | 0.2120 | 0.2121 | $9.94M | -1.58% |
| 2026-10-05 | 0.2241 | 0.2271 | 0.2108 | 0.2155 | $23.12M | -3.84% |
| 2026-10-04 | 0.2160 | 0.2243 | 0.2145 | 0.2241 | $8.16M | +3.70% |
| 2026-10-03 | 0.2155 | 0.2170 | 0.2129 | 0.2161 | $8.00M | +0.28% |
| 2026-10-02 | 0.2191 | 0.2271 | 0.2102 | 0.2155 | $20.74M | -1.64% |
| 2026-10-01 | 0.2264 | 0.2311 | 0.2170 | 0.2191 | $20.94M | -3.18% |
| 2026-09-30 | 0.2223 | 0.2322 | 0.2192 | 0.2263 | $34.05M | +1.80% |
| 2026-09-29 | 0.2324 | 0.2371 | 0.2199 | 0.2223 | $43.58M | -4.39% |
| 2026-09-28 | 0.2158 | 0.2347 | 0.2065 | 0.2325 | $70.73M | +7.74% |
| 2026-09-27 | 0.2164 | 0.2198 | 0.2128 | 0.2158 | $16.35M | -0.32% |
| 2026-09-26 | 0.2203 | 0.2226 | 0.2134 | 0.2165 | $14.79M | -1.77% |
| 2026-09-25 | 0.2177 | 0.2265 | 0.2147 | 0.2204 | $46.79M | +1.24% |
| 2026-09-24 | 0.2021 | 0.2177 | 0.1969 | 0.2177 | $28.98M | +7.72% |
| 2026-09-23 | 0.2163 | 0.2249 | 0.1998 | 0.2021 | $37.72M | -6.52% |
| 2026-09-22 | 0.2154 | 0.2186 | 0.2088 | 0.2162 | $35.90M | +0.32% |
| 2026-09-21 | 0.1972 | 0.2201 | 0.1957 | 0.2155 | $46.17M | +9.28% |
| 2026-09-20 | 0.1962 | 0.1999 | 0.1885 | 0.1972 | $19.71M | +0.51% |
| 2026-09-19 | 0.1932 | 0.2043 | 0.1909 | 0.1962 | $28.68M | +1.61% |
| 2026-09-18 | 0.1835 | 0.1952 | 0.1824 | 0.1931 | $23.88M | +5.29% |
| 2026-09-17 | 0.1840 | 0.1875 | 0.1809 | 0.1834 | $13.23M | -0.27% |
| 2026-09-16 | 0.1761 | 0.1842 | 0.1724 | 0.1839 | $22.02M | +4.43% |
| 2026-09-15 | 0.1916 | 0.1987 | 0.1742 | 0.1761 | $43.63M | -8.09% |
| 2026-09-14 | 0.1772 | 0.1971 | 0.1767 | 0.1916 | $30.18M | +8.13% |
| 2026-09-13 | 0.1799 | 0.1810 | 0.1759 | 0.1772 | $6.66M | -1.56% |
| 2026-09-12 | 0.1783 | 0.1828 | 0.1783 | 0.1800 | $6.18M | +0.95% |
| 2026-09-11 | 0.1747 | 0.1853 | 0.1727 | 0.1783 | $15.27M | +2.12% |
| 2026-09-10 | 0.1811 | 0.1815 | 0.1741 | 0.1746 | $15.04M | -3.64% |
| 2026-09-09 | 0.1878 | 0.1910 | 0.1796 | 0.1812 | $17.11M | -3.46% |
| 2026-09-08 | 0.1936 | 0.1947 | 0.1863 | 0.1877 | $20.53M | -3.10% |
| 2026-09-07 | 0.1877 | 0.1965 | 0.1855 | 0.1937 | $25.30M | +3.20% |
| 2026-09-06 | 0.1839 | 0.1879 | 0.1826 | 0.1877 | $11.87M | +2.07% |
| 2026-09-05 | 0.1795 | 0.1866 | 0.1784 | 0.1839 | $11.56M | +2.45% |
| 2026-09-04 | 0.1844 | 0.1869 | 0.1773 | 0.1795 | $13.41M | -2.71% |
| 2026-09-03 | 0.1757 | 0.1881 | 0.1749 | 0.1845 | $15.08M | +5.07% |
| 2026-09-02 | 0.1758 | 0.1767 | 0.1713 | 0.1756 | $8.75M | -0.11% |
| 2026-09-01 | 0.1773 | 0.1794 | 0.1739 | 0.1758 | $10.07M | -0.85% |
| 2026-08-31 | 0.1745 | 0.1801 | 0.1737 | 0.1773 | $11.48M | +1.55% |
| 2026-08-30 | 0.1797 | 0.1825 | 0.1724 | 0.1746 | $10.53M | -2.89% |
| 2026-08-29 | 0.1796 | 0.1803 | 0.1768 | 0.1798 | $4.78M | +0.17% |
| 2026-08-28 | 0.1873 | 0.1893 | 0.1754 | 0.1795 | $13.73M | -4.16% |
| 2026-08-27 | 0.1854 | 0.1897 | 0.1808 | 0.1873 | $12.83M | +1.08% |
| 2026-08-26 | 0.1825 | 0.1859 | 0.1778 | 0.1853 | $13.21M | +1.59% |
| 2026-08-25 | 0.1937 | 0.2003 | 0.1815 | 0.1824 | $22.90M | -5.88% |
| 2026-08-24 | 0.1998 | 0.2004 | 0.1917 | 0.1938 | $27.62M | -2.95% |
| 2026-08-23 | 0.1956 | 0.2021 | 0.1877 | 0.1997 | $27.54M | +2.10% |
| 2026-08-22 | 0.2018 | 0.2226 | 0.1882 | 0.1956 | $63.14M | -3.07% |
| 2026-08-21 | 0.1816 | 0.2043 | 0.1813 | 0.2018 | $36.04M | +11.06% |
| 2026-08-20 | 0.1704 | 0.1920 | 0.1663 | 0.1817 | $30.54M | +6.69% |
| 2026-08-19 | 0.1550 | 0.1730 | 0.1538 | 0.1703 | $13.60M | +9.94% |
| 2026-08-18 | 0.1582 | 0.1583 | 0.1524 | 0.1549 | $6.87M | -2.09% |
| 2026-08-17 | 0.1563 | 0.1594 | 0.1559 | 0.1582 | $4.81M | +1.22% |
| 2026-08-16 | 0.1580 | 0.1598 | 0.1560 | 0.1563 | $3.61M | -1.14% |
| 2026-08-15 | 0.1582 | 0.1599 | 0.1576 | 0.1581 | $3.20M | +0.00% |
| 2026-08-14 | 0.1596 | 0.1605 | 0.1557 | 0.1581 | $4.92M | -0.94% |
| 2026-08-13 | 0.1594 | 0.1630 | 0.1582 | 0.1596 | $5.64M | +0.06% |
| 2026-08-12 | 0.1621 | 0.1627 | 0.1582 | 0.1595 | $6.70M | -1.60% |
| 2026-08-11 | 0.1615 | 0.1629 | 0.1588 | 0.1621 | $5.14M | +0.43% |
| 2026-08-10 | 0.1626 | 0.1660 | 0.1610 | 0.1614 | $6.59M | -0.80% |
| 2026-08-09 | 0.1645 | 0.1649 | 0.1608 | 0.1627 | $4.66M | -1.15% |
| 2026-08-08 | 0.1614 | 0.1667 | 0.1612 | 0.1646 | $3.78M | +1.98% |
| 2026-08-07 | 0.1614 | 0.1633 | 0.1594 | 0.1614 | $5.19M | +0.00% |
| 2026-08-06 | 0.1650 | 0.1652 | 0.1590 | 0.1614 | $9.58M | -2.18% |
| 2026-08-05 | 0.1687 | 0.1687 | 0.1644 | 0.1650 | $8.73M | -2.14% |
| 2026-08-04 | 0.1714 | 0.1721 | 0.1686 | 0.1686 | $6.42M | -1.58% |
| 2026-08-03 | 0.1741 | 0.1744 | 0.1698 | 0.1713 | $6.54M | -1.66% |
| 2026-08-02 | 0.1710 | 0.1776 | 0.1705 | 0.1742 | $7.14M | +1.93% |
| 2026-08-01 | 0.1722 | 0.1733 | 0.1685 | 0.1709 | $3.40M | -0.75% |
| 2026-07-31 | 0.1720 | 0.1738 | 0.1677 | 0.1722 | $7.90M | +0.17% |
| 2026-07-30 | 0.1720 | 0.1739 | 0.1709 | 0.1719 | $4.25M | -0.06% |
| 2026-07-29 | 0.1742 | 0.1761 | 0.1686 | 0.1720 | $7.27M | -1.21% |
| 2026-07-28 | 0.1720 | 0.1751 | 0.1697 | 0.1741 | $7.59M | +1.22% |
| 2026-07-27 | 0.1827 | 0.1833 | 0.1711 | 0.1720 | $13.72M | -5.81% |
| 2026-07-26 | 0.1781 | 0.1834 | 0.1761 | 0.1826 | $5.68M | +2.53% |
| 2026-07-25 | 0.1779 | 0.1800 | 0.1764 | 0.1781 | $3.04M | +0.11% |
| 2026-07-24 | 0.1823 | 0.1850 | 0.1758 | 0.1779 | $11.20M | -2.41% |
| 2026-07-23 | 0.1876 | 0.1878 | 0.1804 | 0.1823 | $9.97M | -2.83% |
| 2026-07-22 | 0.1922 | 0.1956 | 0.1857 | 0.1876 | $11.62M | -2.39% |
| 2026-07-21 | 0.1885 | 0.1964 | 0.1866 | 0.1922 | $12.31M | +1.91% |
| 2026-07-20 | 0.1882 | 0.1903 | 0.1844 | 0.1886 | $12.17M | +0.21% |
| 2026-07-19 | 0.1878 | 0.1921 | 0.1861 | 0.1882 | $8.20M | +0.16% |
| 2026-07-18 | 0.1855 | 0.1893 | 0.1833 | 0.1879 | $5.23M | +1.29% |
| 2026-07-17 | 0.1851 | 0.1882 | 0.1817 | 0.1855 | $10.63M | +0.16% |
| 2026-07-16 | 0.1885 | 0.1930 | 0.1848 | 0.1852 | $16.84M | -1.70% |
| 2026-07-15 | 0.1845 | 0.1923 | 0.1817 | 0.1884 | $19.33M | +2.11% |
| 2026-07-14 | 0.1809 | 0.1867 | 0.1779 | 0.1845 | $13.30M | +2.05% |
| 2026-07-13 | 0.1865 | 0.1895 | 0.1782 | 0.1808 | $13.47M | -3.06% |
| 2026-07-12 | 0.1864 | 0.1915 | 0.1826 | 0.1865 | $7.84M | +0.00% |
| 2026-07-11 | 0.1907 | 0.1937 | 0.1864 | 0.1865 | $8.15M | -2.20% |
| 2026-07-10 | 0.1863 | 0.1946 | 0.1849 | 0.1907 | $19.24M | +2.31% |
| 2026-07-09 | 0.1812 | 0.1879 | 0.1800 | 0.1864 | $152.30M | +2.81% |
| 2026-07-08 | 0.1887 | 0.1900 | 0.1796 | 0.1813 | $25.37M | -3.97% |
| 2026-07-07 | 0.2001 | 0.2008 | 0.1879 | 0.1888 | $21.93M | -5.65% |
| 2026-07-06 | 0.2035 | 0.2076 | 0.1960 | 0.2001 | $110.14M | -1.62% |
| 2026-07-05 | 0.2068 | 0.2069 | 0.1975 | 0.2034 | $18.80M | -1.60% |
| 2026-07-04 | 0.2040 | 0.2157 | 0.2025 | 0.2067 | $113.13M | +1.27% |
| 2026-07-03 | 0.1993 | 0.2070 | 0.1962 | 0.2041 | $26.52M | +2.41% |
| 2026-07-02 | 0.1975 | 0.2044 | 0.1926 | 0.1993 | $23.69M | +0.91% |
| 2026-07-01 | 0.1892 | 0.2078 | 0.1891 | 0.1975 | $48.53M | +4.39% |
| 2026-06-30 | 0.1750 | 0.1894 | 0.1734 | 0.1892 | $28.94M | +8.05% |
| 2026-06-29 | 0.1730 | 0.1791 | 0.1700 | 0.1751 | $11.05M | +1.21% |
| 2026-06-28 | 0.1739 | 0.1752 | 0.1688 | 0.1730 | $7.02M | -0.57% |
| 2026-06-27 | 0.1778 | 0.1796 | 0.1725 | 0.1740 | $11.34M | -2.19% |
| 2026-06-26 | 0.1789 | 0.1809 | 0.1712 | 0.1779 | $13.90M | -0.56% |
| 2026-06-25 | 0.1856 | 0.1903 | 0.1740 | 0.1789 | $17.05M | -3.56% |
| 2026-06-24 | 0.1951 | 0.1973 | 0.1819 | 0.1855 | $16.96M | -4.97% |
| 2026-06-23 | 0.2029 | 0.2029 | 0.1907 | 0.1952 | $13.68M | -3.79% |
| 2026-06-22 | 0.2098 | 0.2172 | 0.2016 | 0.2029 | $17.66M | -3.29% |
| 2026-06-21 | 0.2163 | 0.2178 | 0.2094 | 0.2098 | $11.76M | -2.96% |
| 2026-06-20 | 0.2182 | 0.2189 | 0.2105 | 0.2162 | $14.41M | -0.96% |
| 2026-06-19 | 0.2344 | 0.2354 | 0.2147 | 0.2183 | $29.80M | -6.91% |
| 2026-06-18 | 0.2256 | 0.2520 | 0.2255 | 0.2345 | $68.30M | +3.95% |
| 2026-06-17 | 0.2168 | 0.2342 | 0.2168 | 0.2256 | $42.11M | +4.11% |
| 2026-06-16 | 0.2136 | 0.2342 | 0.2082 | 0.2167 | $49.26M | +1.45% |
| 2026-06-15 | 0.1910 | 0.2344 | 0.1700 | 0.2136 | $86.92M | +11.83% |
| 2026-06-14 | 0.1871 | 0.1920 | 0.1812 | 0.1910 | $12.60M | +2.08% |
| 2026-06-13 | 0.1881 | 0.1923 | 0.1835 | 0.1871 | $11.60M | -0.53% |
| 2026-06-12 | 0.1921 | 0.1998 | 0.1874 | 0.1881 | $16.28M | -2.03% |
| 2026-06-11 | 0.1829 | 0.1948 | 0.1824 | 0.1920 | $17.06M | +4.98% |
| 2026-06-10 | 0.1923 | 0.1931 | 0.1811 | 0.1829 | $81.87M | -4.89% |
| 2026-06-09 | 0.2026 | 0.2048 | 0.1911 | 0.1923 | $36.11M | -5.08% |
| 2026-06-08 | 0.2058 | 0.2081 | 0.1975 | 0.2026 | $33.52M | -1.60% |
| 2026-06-07 | 0.2122 | 0.2179 | 0.1996 | 0.2059 | $108.52M | -2.92% |
| 2026-06-06 | 0.2033 | 0.2155 | 0.1887 | 0.2121 | $75.38M | +4.33% |
| 2026-06-05 | 0.2016 | 0.2087 | 0.1847 | 0.2033 | $139.95M | +0.79% |
| 2026-06-04 | 0.2088 | 0.2209 | 0.1980 | 0.2017 | $88.71M | -3.40% |
| 2026-06-03 | 0.2225 | 0.2346 | 0.2086 | 0.2088 | $93.06M | -6.20% |
| 2026-06-02 | 0.2432 | 0.2437 | 0.2147 | 0.2226 | $74.88M | -8.43% |
| 2026-06-01 | 0.2600 | 0.2744 | 0.2404 | 0.2431 | $140.76M | -6.46% |
| 2026-05-31 | 0.2296 | 0.2676 | 0.2210 | 0.2599 | $135.04M | +13.20% |
| 2026-05-30 | 0.2595 | 0.2982 | 0.2265 | 0.2296 | $187.20M | -11.56% |
| 2026-05-29 | 0.2038 | 0.2662 | 0.1959 | 0.2596 | $187.00M | +27.38% |
| 2026-05-28 | 0.1641 | 0.2175 | 0.1640 | 0.2038 | $175.23M | +24.19% |
| 2026-05-27 | 0.1477 | 0.1707 | 0.1462 | 0.1641 | $51.61M | +11.03% |
| 2026-05-26 | 0.1498 | 0.1514 | 0.1465 | 0.1478 | $4.90M | -1.34% |
| 2026-05-25 | 0.1476 | 0.1537 | 0.1467 | 0.1498 | $6.36M | +1.56% |
| 2026-05-24 | 0.1481 | 0.1498 | 0.1449 | 0.1475 | $4.12M | -0.41% |
| 2026-05-23 | 0.1435 | 0.1497 | 0.1395 | 0.1481 | $5.51M | +3.21% |
| 2026-05-22 | 0.1467 | 0.1506 | 0.1430 | 0.1435 | $6.44M | -2.18% |
| 2026-05-21 | 0.1438 | 0.1490 | 0.1431 | 0.1467 | $5.60M | +1.95% |
| 2026-05-20 | 0.1435 | 0.1450 | 0.1420 | 0.1439 | $5.68M | +0.21% |
| 2026-05-19 | 0.1473 | 0.1484 | 0.1426 | 0.1436 | $11.03M | -2.58% |
| 2026-05-18 | 0.1494 | 0.1506 | 0.1447 | 0.1474 | $8.59M | -1.34% |
| 2026-05-17 | 0.1517 | 0.1529 | 0.1457 | 0.1494 | $6.80M | -1.58% |
| 2026-05-16 | 0.1546 | 0.1557 | 0.1502 | 0.1518 | $7.25M | -1.87% |
| 2026-05-15 | 0.1623 | 0.1637 | 0.1537 | 0.1547 | $12.14M | -4.74% |
| 2026-05-14 | 0.1590 | 0.1686 | 0.1579 | 0.1624 | $11.10M | +2.20% |
| 2026-05-13 | 0.1625 | 0.1659 | 0.1577 | 0.1589 | $7.89M | -2.16% |
| 2026-05-12 | 0.1686 | 0.1692 | 0.1613 | 0.1624 | $10.11M | -3.68% |
| 2026-05-11 | 0.1696 | 0.1711 | 0.1646 | 0.1686 | $11.41M | -0.59% |
| 2026-05-10 | 0.1625 | 0.1739 | 0.1607 | 0.1696 | $21.83M | +4.37% |
| 2026-05-09 | 0.1635 | 0.1680 | 0.1615 | 0.1625 | $9.64M | -0.61% |
| 2026-05-08 | 0.1582 | 0.1657 | 0.1574 | 0.1635 | $9.75M | +3.35% |
| 2026-05-07 | 0.1615 | 0.1627 | 0.1575 | 0.1582 | $11.43M | -2.10% |
| 2026-05-06 | 0.1598 | 0.1662 | 0.1597 | 0.1616 | $10.41M | +1.13% |
| 2026-05-05 | 0.1575 | 0.1613 | 0.1572 | 0.1598 | $9.07M | +1.46% |
| 2026-05-04 | 0.1580 | 0.1616 | 0.1566 | 0.1575 | $10.32M | -0.25% |
| 2026-05-03 | 0.1600 | 0.1602 | 0.1578 | 0.1579 | $5.21M | -1.25% |
| 2026-05-02 | 0.1596 | 0.1610 | 0.1588 | 0.1599 | $3.90M | +0.19% |
| 2026-05-01 | 0.1583 | 0.1626 | 0.1582 | 0.1596 | $6.23M | +0.82% |
| 2026-04-30 | 0.1595 | 0.1611 | 0.1583 | 0.1583 | $5.47M | -0.69% |
| 2026-04-29 | 0.1619 | 0.1648 | 0.1582 | 0.1594 | $14.28M | -1.48% |
| 2026-04-28 | 0.1660 | 0.1661 | 0.1611 | 0.1618 | $9.12M | -2.53% |
| 2026-04-27 | 0.1709 | 0.1737 | 0.1642 | 0.1660 | $12.03M | -2.81% |
| 2026-04-26 | 0.1697 | 0.1727 | 0.1680 | 0.1708 | $8.60M | +0.59% |
| 2026-04-25 | 0.1730 | 0.1747 | 0.1696 | 0.1698 | $5.66M | -1.79% |
| 2026-04-24 | 0.1754 | 0.1770 | 0.1721 | 0.1729 | $7.50M | -1.48% |
| 2026-04-23 | 0.1767 | 0.1794 | 0.1740 | 0.1755 | $8.69M | -0.62% |
| 2026-04-22 | 0.1791 | 0.1825 | 0.1763 | 0.1766 | $9.70M | -1.40% |
| 2026-04-21 | 0.1739 | 0.1847 | 0.1729 | 0.1791 | $13.21M | +2.99% |
| 2026-04-20 | 0.1667 | 0.1752 | 0.1664 | 0.1739 | $7.83M | +4.38% |
| 2026-04-19 | 0.1704 | 0.1726 | 0.1660 | 0.1666 | $6.85M | -2.23% |
| 2026-04-18 | 0.1741 | 0.1764 | 0.1675 | 0.1704 | $8.09M | -2.18% |
| 2026-04-17 | 0.1693 | 0.1772 | 0.1643 | 0.1742 | $10.88M | +2.89% |
| 2026-04-16 | 0.1579 | 0.1696 | 0.1574 | 0.1693 | $12.72M | +7.22% |
| 2026-04-15 | 0.1547 | 0.1590 | 0.1543 | 0.1579 | $5.67M | +2.07% |
| 2026-04-14 | 0.1563 | 0.1587 | 0.1538 | 0.1547 | $5.27M | -1.09% |
| 2026-04-13 | 0.1503 | 0.1565 | 0.1498 | 0.1564 | $4.74M | +4.13% |
| 2026-04-12 | 0.1536 | 0.1541 | 0.1501 | 0.1502 | $3.73M | -2.15% |
| 2026-04-11 | 0.1552 | 0.1569 | 0.1530 | 0.1535 | $4.13M | -1.10% |
| 2026-04-10 | 0.1548 | 0.1573 | 0.1527 | 0.1552 | $6.54M | +0.26% |
| 2026-04-09 | 0.1577 | 0.1588 | 0.1525 | 0.1548 | $11.66M | -1.90% |
| 2026-04-08 | 0.1634 | 0.1653 | 0.1575 | 0.1578 | $7.41M | -3.49% |
| 2026-04-07 | 0.1556 | 0.1647 | 0.1535 | 0.1635 | $9.05M | +5.01% |
| 2026-04-06 | 0.1628 | 0.1642 | 0.1551 | 0.1557 | $11.28M | -4.30% |
| 2026-04-05 | 0.1619 | 0.1628 | 0.1573 | 0.1627 | $6.57M | +0.49% |
| 2026-04-04 | 0.1630 | 0.1633 | 0.1606 | 0.1619 | $3.37M | -0.67% |
| 2026-04-03 | 0.1630 | 0.1666 | 0.1618 | 0.1630 | $3.62M | +0.00% |
| 2026-04-02 | 0.1693 | 0.1711 | 0.1602 | 0.1630 | $6.95M | -3.78% |
| 2026-04-01 | 0.1672 | 0.1748 | 0.1668 | 0.1694 | $6.76M | +1.26% |
| 2026-03-31 | 0.1675 | 0.1709 | 0.1636 | 0.1673 | $6.50M | -0.06% |
| 2026-03-30 | 0.1645 | 0.1740 | 0.1644 | 0.1674 | $5.72M | +1.76% |
| 2026-03-29 | 0.1680 | 0.1692 | 0.1610 | 0.1645 | $5.04M | -2.08% |
| 2026-03-28 | 0.1673 | 0.1719 | 0.1644 | 0.1680 | $4.76M | +0.36% |
| 2026-03-27 | 0.1738 | 0.1755 | 0.1667 | 0.1674 | $6.07M | -3.68% |
| 2026-03-26 | 0.1774 | 0.1788 | 0.1712 | 0.1738 | $8.83M | -2.03% |
| 2026-03-25 | 0.1739 | 0.1824 | 0.1737 | 0.1774 | $14.60M | +2.07% |
| 2026-03-24 | 0.1667 | 0.1753 | 0.1638 | 0.1738 | $8.39M | +4.20% |
| 2026-03-23 | 0.1560 | 0.1676 | 0.1554 | 0.1668 | $10.41M | +6.92% |
| 2026-03-22 | 0.1622 | 0.1638 | 0.1549 | 0.1560 | $5.26M | -3.76% |
| 2026-03-21 | 0.1655 | 0.1669 | 0.1613 | 0.1621 | $2.71M | -2.00% |
| 2026-03-20 | 0.1653 | 0.1689 | 0.1633 | 0.1654 | $4.16M | +0.00% |
| 2026-03-19 | 0.1702 | 0.1709 | 0.1633 | 0.1654 | $4.99M | -2.82% |
| 2026-03-18 | 0.1737 | 0.1777 | 0.1652 | 0.1702 | $7.66M | -1.96% |
| 2026-03-17 | 0.1761 | 0.1820 | 0.1721 | 0.1736 | $8.74M | -1.36% |
| 2026-03-16 | 0.1694 | 0.1770 | 0.1670 | 0.1760 | $13.00M | +3.96% |
| 2026-03-15 | 0.1666 | 0.1713 | 0.1654 | 0.1693 | $5.41M | +1.68% |
| 2026-03-14 | 0.1640 | 0.1667 | 0.1623 | 0.1665 | $4.26M | +1.46% |
| 2026-03-13 | 0.1600 | 0.1683 | 0.1596 | 0.1641 | $8.29M | +2.56% |
| 2026-03-12 | 0.1593 | 0.1611 | 0.1564 | 0.1600 | $4.90M | +0.50% |
| 2026-03-11 | 0.1585 | 0.1623 | 0.1555 | 0.1592 | $6.74M | +0.38% |
| 2026-03-10 | 0.1508 | 0.1679 | 0.1506 | 0.1586 | $13.11M | +5.17% |
| 2026-03-09 | 0.1482 | 0.1540 | 0.1480 | 0.1508 | $4.92M | +1.75% |
| 2026-03-08 | 0.1504 | 0.1523 | 0.1469 | 0.1482 | $4.21M | -1.46% |
| 2026-03-07 | 0.1523 | 0.1536 | 0.1491 | 0.1504 | $3.23M | -1.18% |
| 2026-03-06 | 0.1568 | 0.1606 | 0.1500 | 0.1522 | $6.68M | -3.00% |
| 2026-03-05 | 0.1596 | 0.1611 | 0.1541 | 0.1569 | $7.18M | -1.63% |
| 2026-03-04 | 0.1516 | 0.1659 | 0.1499 | 0.1595 | $11.81M | +5.28% |
| 2026-03-03 | 0.1558 | 0.1558 | 0.1487 | 0.1515 | $8.15M | -2.70% |
| 2026-03-02 | 0.1542 | 0.1622 | 0.1518 | 0.1557 | $8.09M | +1.04% |
| 2026-03-01 | 0.1590 | 0.1646 | 0.1518 | 0.1541 | $9.75M | -3.08% |
| 2026-02-28 | 0.1587 | 0.1603 | 0.1479 | 0.1590 | $11.73M | +0.13% |
| 2026-02-27 | 0.1623 | 0.1668 | 0.1563 | 0.1588 | $6.31M | -2.10% |
| 2026-02-26 | 0.1627 | 0.1655 | 0.1584 | 0.1622 | $7.21M | -0.31% |
| 2026-02-25 | 0.1496 | 0.1694 | 0.1493 | 0.1627 | $12.11M | +8.76% |
| 2026-02-24 | 0.1514 | 0.1526 | 0.1474 | 0.1496 | $5.38M | -1.19% |
| 2026-02-23 | 0.1549 | 0.1574 | 0.1492 | 0.1514 | $6.96M | -2.32% |
| 2026-02-22 | 0.1610 | 0.1611 | 0.1538 | 0.1550 | $12.35M | -3.73% |
| 2026-02-21 | 0.1626 | 0.1645 | 0.1610 | 0.1610 | $3.09M | -1.04% |
| 2026-02-20 | 0.1590 | 0.1651 | 0.1575 | 0.1627 | $5.91M | +2.26% |
| 2026-02-19 | 0.1613 | 0.1622 | 0.1573 | 0.1591 | $4.85M | -1.36% |
| 2026-02-18 | 0.1658 | 0.1695 | 0.1608 | 0.1613 | $4.56M | -2.66% |
| 2026-02-17 | 0.1698 | 0.1704 | 0.1642 | 0.1657 | $5.18M | -2.41% |
| 2026-02-16 | 0.1703 | 0.1726 | 0.1661 | 0.1698 | $7.52M | -0.24% |
| 2026-02-15 | 0.1744 | 0.1858 | 0.1675 | 0.1702 | $18.64M | -2.41% |
| 2026-02-14 | 0.1646 | 0.1768 | 0.1645 | 0.1744 | $10.28M | +5.95% |
| 2026-02-13 | 0.1564 | 0.1667 | 0.1545 | 0.1646 | $8.37M | +5.31% |
| 2026-02-12 | 0.1547 | 0.1636 | 0.1539 | 0.1563 | $5.99M | +1.03% |
| 2026-02-11 | 0.1585 | 0.1591 | 0.1506 | 0.1547 | $7.91M | -2.40% |
| 2026-02-10 | 0.1596 | 0.1610 | 0.1548 | 0.1585 | $9.08M | -0.69% |
| 2026-02-09 | 0.1615 | 0.1641 | 0.1563 | 0.1596 | $6.44M | -1.18% |
| 2026-02-08 | 0.1618 | 0.1651 | 0.1590 | 0.1615 | $5.30M | -0.25% |
| 2026-02-07 | 0.1641 | 0.1652 | 0.1561 | 0.1619 | $15.43M | -1.40% |
| 2026-02-06 | 0.1471 | 0.1713 | 0.1362 | 0.1642 | $35.06M | +11.62% |
| 2026-02-05 | 0.1714 | 0.1715 | 0.1434 | 0.1471 | $33.84M | -14.18% |
| 2026-02-04 | 0.1757 | 0.1786 | 0.1672 | 0.1714 | $11.41M | -2.50% |
| 2026-02-03 | 0.1787 | 0.1820 | 0.1679 | 0.1758 | $13.64M | -1.62% |
| 2026-02-02 | 0.1751 | 0.1836 | 0.1684 | 0.1787 | $14.68M | +2.06% |
| 2026-02-01 | 0.1810 | 0.1826 | 0.1710 | 0.1751 | $11.34M | -3.26% |
| 2026-01-31 | 0.1920 | 0.1926 | 0.1655 | 0.1810 | $22.06M | -5.68% |
| 2026-01-30 | 0.1987 | 0.1998 | 0.1885 | 0.1919 | $13.42M | -3.42% |
| 2026-01-29 | 0.2104 | 0.2105 | 0.1949 | 0.1987 | $10.96M | -5.61% |
| 2026-01-28 | 0.2086 | 0.2121 | 0.2067 | 0.2105 | $5.85M | +0.96% |
| 2026-01-27 | 0.2073 | 0.2102 | 0.2033 | 0.2085 | $5.53M | +0.53% |
| 2026-01-26 | 0.2033 | 0.2120 | 0.2032 | 0.2074 | $7.28M | +2.02% |
| 2026-01-25 | 0.2114 | 0.2117 | 0.2007 | 0.2033 | $6.47M | -3.88% |
| 2026-01-24 | 0.2122 | 0.2132 | 0.2102 | 0.2115 | $3.11M | -0.33% |
| 2026-01-23 | 0.2116 | 0.2189 | 0.2086 | 0.2122 | $6.34M | +0.33% |
| 2026-01-22 | 0.2125 | 0.2172 | 0.2095 | 0.2115 | $5.11M | -0.42% |
| 2026-01-21 | 0.2070 | 0.2175 | 0.2054 | 0.2124 | $13.69M | +2.61% |
| 2026-01-20 | 0.2157 | 0.2169 | 0.2052 | 0.2070 | $7.82M | -4.03% |
| 2026-01-19 | 0.2181 | 0.2201 | 0.2028 | 0.2157 | $18.43M | -1.15% |
| 2026-01-18 | 0.2309 | 0.2328 | 0.2178 | 0.2182 | $7.28M | -5.50% |
| 2026-01-17 | 0.2261 | 0.2391 | 0.2246 | 0.2309 | $6.38M | +2.17% |
| 2026-01-16 | 0.2284 | 0.2294 | 0.2200 | 0.2260 | $8.76M | -1.09% |
| 2026-01-15 | 0.2361 | 0.2366 | 0.2246 | 0.2285 | $11.57M | -3.22% |
| 2026-01-14 | 0.2386 | 0.2472 | 0.2349 | 0.2361 | $20.20M | -1.05% |
| 2026-01-13 | 0.2192 | 0.2416 | 0.2189 | 0.2386 | $13.02M | +8.80% |
| 2026-01-12 | 0.2243 | 0.2289 | 0.2164 | 0.2193 | $9.98M | -2.27% |
| 2026-01-11 | 0.2264 | 0.2293 | 0.2215 | 0.2244 | $5.65M | -0.88% |
| 2026-01-10 | 0.2283 | 0.2292 | 0.2252 | 0.2264 | $3.20M | -0.88% |
| 2026-01-09 | 0.2303 | 0.2335 | 0.2255 | 0.2284 | $8.52M | -0.78% |
| 2026-01-08 | 0.2341 | 0.2362 | 0.2256 | 0.2302 | $10.42M | -1.71% |
| 2026-01-07 | 0.2438 | 0.2439 | 0.2320 | 0.2342 | $10.44M | -3.94% |
| 2026-01-06 | 0.2527 | 0.2557 | 0.2338 | 0.2438 | $25.85M | -3.48% |
| 2026-01-05 | 0.2330 | 0.2541 | 0.2297 | 0.2526 | $25.04M | +8.41% |
| 2026-01-04 | 0.2222 | 0.2358 | 0.2218 | 0.2330 | $13.25M | +4.86% |
| 2026-01-03 | 0.2191 | 0.2278 | 0.2168 | 0.2222 | $8.40M | +1.41% |
| 2026-01-02 | 0.2087 | 0.2208 | 0.2056 | 0.2191 | $12.97M | +4.98% |
| 2026-01-01 | 0.2010 | 0.2102 | 0.2010 | 0.2087 | $6.42M | +3.83% |
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.