Stellar price history in 2018
In 2018 Stellar (XLM) went from $0.5090 on 2018-01-10 to $0.110221 on 2018-12-31, a change of -78.35%. The highest price was $0.66949 on 2018-01-12 and the lowest $0.0917 on 2018-12-15. About $131.50M was traded across the year. The best day was 2018-01-17 (+72.49%) and the worst 2018-01-16 (-32.21%).
$0.5090Open · 2018-01-10
$0.110221Close · 2018-12-31
$0.66949High · 2018-01-12
$0.0917Low · 2018-12-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.5090 | $0.66949 | $0.3246 | $0.46069 | $4.39M | -9.49% |
| February | $0.4510 | $0.5000 | $0.3169 | $0.33818 | $6.25M | -25.02% |
| March | $0.33829 | $0.5000 | $0.16769 | $0.201142 | $5.68M | -40.54% |
| April | $0.2046 | $0.46579 | $0.1855 | $0.421591 | $11.71M | +106.06% |
| May | $0.4274 | $0.44869 | $0.24299 | $0.289812 | $23.82M | -32.19% |
| June | $0.28739 | $0.3116 | $0.1715 | $0.19084 | $10.45M | -33.60% |
| July | $0.1945 | $0.3600 | $0.18019 | $0.278622 | $11.59M | +43.25% |
| August | $0.2776 | $0.2838 | $0.1905 | $0.222242 | $10.37M | -19.94% |
| September | $0.2305 | $0.3255 | $0.18199 | $0.258409 | $15.05M | +12.11% |
| October | $0.2599 | $0.26473 | $0.2061 | $0.224548 | $7.06M | -13.60% |
| November | $0.2245 | $0.28739 | $0.1350 | $0.159632 | $17.00M | -28.89% |
| December | $0.1673 | $0.1700 | $0.0917 | $0.110221 | $8.13M | -34.12% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.11189 | $0.11329 | $0.1087 | $0.110221 | $205.10K | -2.60% |
| 2018-12-30 | $0.1149 | $0.11609 | $0.1111 | $0.113166 | $257.37K | -1.43% |
| 2018-12-29 | $0.1178 | $0.1197 | $0.11229 | $0.114809 | $254.34K | -2.73% |
| 2018-12-28 | $0.11519 | $0.1250 | $0.10599 | $0.118036 | $451.27K | +10.32% |
| 2018-12-27 | $0.1179 | $0.1187 | $0.1060 | $0.106997 | $36.49K | -10.02% |
| 2018-12-26 | $0.1194 | $0.1228 | $0.1132 | $0.118907 | $28.40K | +0.42% |
| 2018-12-25 | $0.1308 | $0.1308 | $0.1137 | $0.118407 | $113.87K | -10.10% |
| 2018-12-24 | $0.1252 | $0.1430 | $0.1252 | $0.131711 | $275.83K | +5.78% |
| 2018-12-23 | $0.1198 | $0.1277 | $0.1195 | $0.12451 | $106.29K | +3.68% |
| 2018-12-22 | $0.1173 | $0.12729 | $0.1154 | $0.120096 | $407.49K | +2.08% |
| 2018-12-21 | $0.1242 | $0.1262 | $0.11479 | $0.11765 | $355.43K | -5.18% |
| 2018-12-20 | $0.1193 | $0.1328 | $0.1178 | $0.12408 | $542.20K | +10.78% |
| 2018-12-19 | $0.1138 | $0.1262 | $0.1111 | $0.112002 | $107.58K | -3.23% |
| 2018-12-18 | $0.10799 | $0.12629 | $0.10649 | $0.115737 | $400.05K | +7.10% |
| 2018-12-17 | $0.10409 | $0.1125 | $0.10409 | $0.108064 | $310.66K | +12.92% |
| 2018-12-16 | $0.0947 | $0.1005 | $0.0940 | $0.095697 | $14.71K | -0.92% |
| 2018-12-15 | $0.09229 | $0.1004 | $0.0917 | $0.09659 | $257.46K | -0.02% |
| 2018-12-14 | $0.1041 | $0.1050 | $0.0944 | $0.096614 | $48.43K | -5.17% |
| 2018-12-13 | $0.11089 | $0.1111 | $0.10069 | $0.101885 | $270.12K | -8.47% |
| 2018-12-12 | $0.1139 | $0.1149 | $0.1096 | $0.111313 | $284.89K | -1.56% |
| 2018-12-11 | $0.1115 | $0.1150 | $0.11039 | $0.113074 | $268.25K | -0.34% |
| 2018-12-10 | $0.1145 | $0.11799 | $0.11119 | $0.113464 | $325.98K | -6.45% |
| 2018-12-09 | $0.1163 | $0.1250 | $0.1135 | $0.121285 | $105.50K | +4.38% |
| 2018-12-08 | $0.1145 | $0.1250 | $0.1100 | $0.1162 | $398.95K | +0.22% |
| 2018-12-07 | $0.1090 | $0.1237 | $0.1052 | $0.115941 | $735.80K | -1.91% |
| 2018-12-06 | $0.1339 | $0.1384 | $0.118202 | $0.118202 | $99.92K | -11.78% |
| 2018-12-05 | $0.1468 | $0.1468 | $0.1335 | $0.133983 | $45.48K | -7.46% |
| 2018-12-04 | $0.1524 | $0.1524 | $0.14249 | $0.144791 | $339.63K | -4.15% |
| 2018-12-03 | $0.1506 | $0.15429 | $0.14349 | $0.151057 | $466.00K | -5.81% |
| 2018-12-02 | $0.1664 | $0.1682 | $0.1589 | $0.160368 | $86.15K | -1.50% |
| 2018-12-01 | $0.1673 | $0.1700 | $0.15979 | $0.162815 | $529.50K | +1.99% |
| 2018-11-30 | $0.1642 | $0.1736 | $0.1533 | $0.159632 | $131.24K | -1.18% |
| 2018-11-29 | $0.1648 | $0.17449 | $0.1529 | $0.161545 | $695.61K | -1.30% |
| 2018-11-28 | $0.1617 | $0.17349 | $0.15299 | $0.163667 | $519.74K | +10.45% |
| 2018-11-27 | $0.1465 | $0.1502 | $0.1388 | $0.148185 | $51.31K | +0.18% |
| 2018-11-26 | $0.1632 | $0.1673 | $0.1399 | $0.147926 | $173.73K | -9.31% |
| 2018-11-25 | $0.1584 | $0.1642 | $0.1350 | $0.163113 | $137.78K | +9.19% |
| 2018-11-24 | $0.17969 | $0.1799 | $0.13589 | $0.149389 | $799.77K | -17.60% |
| 2018-11-23 | $0.1811 | $0.1892 | $0.17669 | $0.18129 | $580.91K | -0.88% |
| 2018-11-22 | $0.19719 | $0.1983 | $0.1779 | $0.182908 | $714.47K | -11.17% |
| 2018-11-21 | $0.1966 | $0.2133 | $0.1890 | $0.205898 | $180.28K | +5.06% |
| 2018-11-20 | $0.2283 | $0.2355 | $0.1836 | $0.195976 | $335.49K | -14.09% |
| 2018-11-19 | $0.2527 | $0.2527 | $0.2240 | $0.228117 | $271.21K | -9.78% |
| 2018-11-18 | $0.2482 | $0.2571 | $0.2480 | $0.252837 | $170.62K | +0.05% |
| 2018-11-17 | $0.2441 | $0.25679 | $0.2441 | $0.25272 | $615.25K | +4.28% |
| 2018-11-16 | $0.2431 | $0.2482 | $0.2348 | $0.242358 | $773.21K | -0.73% |
| 2018-11-15 | $0.23269 | $0.2519 | $0.2280 | $0.244137 | $1.14M | +3.63% |
| 2018-11-14 | $0.24279 | $0.2459 | $0.21579 | $0.235587 | $1.35M | -9.99% |
| 2018-11-13 | $0.2708 | $0.2750 | $0.2600 | $0.26172 | $139.50K | -2.83% |
| 2018-11-12 | $0.27319 | $0.27489 | $0.2666 | $0.269334 | $1.03M | -2.13% |
| 2018-11-11 | $0.2671 | $0.28739 | $0.2660 | $0.275185 | $1.26M | +3.35% |
| 2018-11-10 | $0.26169 | $0.2787 | $0.2604 | $0.266257 | $895.30K | +2.18% |
| 2018-11-09 | $0.25819 | $0.26379 | $0.2555 | $0.260578 | $624.75K | +1.10% |
| 2018-11-08 | $0.2625 | $0.26869 | $0.2540 | $0.257742 | $977.32K | -1.10% |
| 2018-11-07 | $0.25559 | $0.2654 | $0.2504 | $0.260606 | $857.98K | -2.89% |
| 2018-11-06 | $0.2486 | $0.2713 | $0.2485 | $0.268368 | $369.84K | +7.80% |
| 2018-11-05 | $0.2446 | $0.2490 | $0.2412 | $0.248957 | $56.60K | +0.89% |
| 2018-11-04 | $0.2441 | $0.24979 | $0.24129 | $0.246767 | $585.51K | +2.08% |
| 2018-11-03 | $0.24129 | $0.2477 | $0.23599 | $0.241745 | $587.83K | +0.53% |
| 2018-11-02 | $0.23169 | $0.2434 | $0.2298 | $0.240466 | $567.45K | +4.43% |
| 2018-11-01 | $0.2245 | $0.23169 | $0.2242 | $0.230268 | $398.49K | +2.55% |
| 2018-10-31 | $0.2252 | $0.2272 | $0.22339 | $0.224548 | $439.85K | -0.15% |
| 2018-10-30 | $0.22509 | $0.2258 | $0.2182 | $0.224881 | $360.13K | +0.27% |
| 2018-10-29 | $0.22489 | $0.22759 | $0.2220 | $0.224277 | $414.35K | -4.36% |
| 2018-10-28 | $0.2313 | $0.2378 | $0.2306 | $0.234507 | $16.58K | -0.46% |
| 2018-10-27 | $0.2331 | $0.2378 | $0.23009 | $0.235602 | $391.55K | +0.68% |
| 2018-10-26 | $0.2348 | $0.2376 | $0.23289 | $0.234007 | $418.27K | -0.73% |
| 2018-10-25 | $0.2374 | $0.2404 | $0.2343 | $0.235718 | $435.74K | -1.44% |
| 2018-10-24 | $0.2437 | $0.24399 | $0.2373 | $0.23917 | $283.49K | -2.26% |
| 2018-10-23 | $0.24851 | $0.25298 | $0.2437 | $0.244699 | $161.70K | -0.70% |
| 2018-10-22 | $0.2470 | $0.2514 | $0.24299 | $0.246415 | $123.61K | +0.07% |
| 2018-10-21 | $0.25159 | $0.2559 | $0.246251 | $0.246251 | $156.89K | -2.43% |
| 2018-10-20 | $0.25008 | $0.2592 | $0.24658 | $0.252392 | $174.45K | +0.34% |
| 2018-10-19 | $0.2469 | $0.25869 | $0.24579 | $0.251545 | $283.78K | +2.07% |
| 2018-10-18 | $0.24971 | $0.2554 | $0.23599 | $0.246445 | $335.94K | -0.67% |
| 2018-10-17 | $0.2371 | $0.2537 | $0.2359 | $0.248111 | $370.78K | +4.68% |
| 2018-10-16 | $0.2285 | $0.2380 | $0.2271 | $0.237016 | $68.83K | +2.79% |
| 2018-10-15 | $0.2111 | $0.2468 | $0.2097 | $0.230576 | $518.98K | +9.24% |
| 2018-10-14 | $0.2164 | $0.2194 | $0.2100 | $0.211078 | $55.14K | -2.37% |
| 2018-10-13 | $0.2160 | $0.2200 | $0.21496 | $0.216206 | $99.77K | +0.01% |
| 2018-10-12 | $0.2071 | $0.2215 | $0.2061 | $0.216193 | $154.63K | +4.64% |
| 2018-10-11 | $0.2419 | $0.2419 | $0.2065 | $0.206616 | $211.91K | -14.73% |
| 2018-10-10 | $0.2460 | $0.2460 | $0.242308 | $0.242308 | $46.31K | -1.07% |
| 2018-10-09 | $0.2499 | $0.2500 | $0.2421 | $0.24493 | $118.90K | -1.39% |
| 2018-10-08 | $0.24535 | $0.2508 | $0.24213 | $0.248386 | $149.93K | +0.61% |
| 2018-10-07 | $0.24199 | $0.25519 | $0.24169 | $0.246889 | $240.68K | +2.24% |
| 2018-10-06 | $0.2473 | $0.2482 | $0.23956 | $0.241486 | $76.46K | -1.68% |
| 2018-10-05 | $0.2447 | $0.2497 | $0.2404 | $0.245614 | $153.02K | +0.39% |
| 2018-10-04 | $0.2419 | $0.2480 | $0.24099 | $0.244667 | $136.28K | +0.75% |
| 2018-10-03 | $0.2462 | $0.2486 | $0.2375 | $0.242847 | $199.01K | -0.88% |
| 2018-10-02 | $0.25883 | $0.2606 | $0.245012 | $0.245012 | $222.43K | -4.26% |
| 2018-10-01 | $0.2599 | $0.26473 | $0.2520 | $0.255909 | $238.52K | -0.97% |
| 2018-09-30 | $0.2580 | $0.26419 | $0.25069 | $0.258409 | $440.07K | +1.07% |
| 2018-09-29 | $0.25325 | $0.2619 | $0.2450 | $0.255667 | $336.57K | +0.67% |
| 2018-09-28 | $0.2549 | $0.2615 | $0.24479 | $0.253955 | $713.62K | -1.19% |
| 2018-09-27 | $0.2437 | $0.2800 | $0.2422 | $0.25702 | $2.12M | +5.33% |
| 2018-09-26 | $0.2548 | $0.2642 | $0.2380 | $0.244004 | $508.37K | -3.55% |
| 2018-09-25 | $0.25856 | $0.2591 | $0.23058 | $0.252995 | $914.74K | -2.23% |
| 2018-09-24 | $0.2802 | $0.2853 | $0.2515 | $0.258759 | $729.93K | -7.70% |
| 2018-09-23 | $0.2398 | $0.3255 | $0.2388 | $0.280333 | $1.88M | +16.79% |
| 2018-09-22 | $0.2487 | $0.2520 | $0.2312 | $0.24003 | $154.44K | -3.38% |
| 2018-09-21 | $0.2314 | $0.2845 | $0.2302 | $0.248417 | $632.07K | +7.49% |
| 2018-09-20 | $0.2067 | $0.2500 | $0.2057 | $0.231106 | $185.11K | +10.15% |
| 2018-09-19 | $0.2064 | $0.21399 | $0.19819 | $0.209815 | $434.36K | +1.65% |
| 2018-09-18 | $0.2121 | $0.2137 | $0.2006 | $0.206409 | $379.33K | +5.52% |
| 2018-09-17 | $0.2069 | $0.2090 | $0.1941 | $0.19562 | $41.10K | -3.04% |
| 2018-09-16 | $0.2061 | $0.20949 | $0.19819 | $0.201752 | $360.07K | -1.58% |
| 2018-09-15 | $0.2051 | $0.20899 | $0.19759 | $0.204985 | $331.05K | +0.65% |
| 2018-09-14 | $0.19939 | $0.20619 | $0.1993 | $0.203659 | $332.36K | -1.21% |
| 2018-09-13 | $0.1983 | $0.2127 | $0.1980 | $0.20616 | $79.74K | +4.70% |
| 2018-09-12 | $0.1993 | $0.2078 | $0.1850 | $0.19691 | $71.80K | -0.27% |
| 2018-09-11 | $0.1872 | $0.2104 | $0.18199 | $0.197449 | $543.51K | +4.93% |
| 2018-09-10 | $0.1902 | $0.19439 | $0.18559 | $0.188164 | $343.97K | -1.41% |
| 2018-09-09 | $0.19539 | $0.1967 | $0.1889 | $0.190859 | $325.55K | -2.10% |
| 2018-09-08 | $0.2053 | $0.20549 | $0.1907 | $0.194954 | $369.81K | -5.36% |
| 2018-09-07 | $0.20369 | $0.2083 | $0.20289 | $0.205987 | $311.03K | +0.36% |
| 2018-09-06 | $0.19789 | $0.21279 | $0.1962 | $0.20525 | $660.59K | +2.74% |
| 2018-09-05 | $0.2146 | $0.2162 | $0.19059 | $0.199771 | $555.90K | -13.75% |
| 2018-09-04 | $0.2208 | $0.2353 | $0.2200 | $0.231619 | $54.54K | +3.63% |
| 2018-09-03 | $0.2265 | $0.22659 | $0.2200 | $0.223498 | $399.42K | -1.06% |
| 2018-09-02 | $0.2247 | $0.2270 | $0.2194 | $0.225902 | $403.48K | -0.40% |
| 2018-09-01 | $0.2305 | $0.23519 | $0.22309 | $0.226802 | $439.93K | +2.05% |
| 2018-08-31 | $0.2234 | $0.2234 | $0.2154 | $0.222242 | $47.88K | +1.53% |
| 2018-08-30 | $0.2184 | $0.2242 | $0.21449 | $0.218888 | $445.38K | -3.11% |
| 2018-08-29 | $0.2340 | $0.2347 | $0.2211 | $0.225917 | $73.50K | -4.19% |
| 2018-08-28 | $0.2263 | $0.2382 | $0.2228 | $0.235806 | $113.14K | +2.73% |
| 2018-08-27 | $0.2184 | $0.2340 | $0.2177 | $0.229529 | $461.87K | +6.24% |
| 2018-08-26 | $0.2122 | $0.2212 | $0.21119 | $0.216049 | $456.83K | +1.10% |
| 2018-08-25 | $0.2184 | $0.2190 | $0.2091 | $0.213693 | $377.11K | -2.16% |
| 2018-08-24 | $0.21399 | $0.2199 | $0.21229 | $0.218406 | $407.16K | +1.71% |
| 2018-08-23 | $0.21169 | $0.23999 | $0.2109 | $0.214734 | $485.65K | +1.77% |
| 2018-08-22 | $0.2152 | $0.21529 | $0.2020 | $0.210997 | $495.36K | -2.36% |
| 2018-08-21 | $0.2152 | $0.2311 | $0.21379 | $0.216101 | $476.84K | +1.03% |
| 2018-08-20 | $0.2212 | $0.2257 | $0.2116 | $0.213895 | $417.50K | -4.51% |
| 2018-08-19 | $0.22859 | $0.2323 | $0.2185 | $0.224004 | $414.66K | -1.21% |
| 2018-08-18 | $0.22289 | $0.2323 | $0.2174 | $0.226747 | $583.90K | -5.08% |
| 2018-08-17 | $0.2158 | $0.2390 | $0.2158 | $0.23889 | $102.79K | +11.54% |
| 2018-08-16 | $0.2126 | $0.2203 | $0.2085 | $0.214172 | $42.02K | -0.98% |
| 2018-08-15 | $0.22389 | $0.23389 | $0.20899 | $0.216282 | $606.62K | -0.28% |
| 2018-08-14 | $0.2210 | $0.2210 | $0.216891 | $0.216891 | $128.65K | -1.97% |
| 2018-08-13 | $0.2219 | $0.2438 | $0.2202 | $0.22125 | $95.05K | -2.26% |
| 2018-08-12 | $0.2214 | $0.24269 | $0.2169 | $0.226356 | $625.69K | +3.13% |
| 2018-08-11 | $0.2069 | $0.22819 | $0.20349 | $0.219492 | $721.30K | -0.99% |
| 2018-08-10 | $0.2209 | $0.2386 | $0.2115 | $0.221685 | $125.53K | +1.17% |
| 2018-08-09 | $0.21149 | $0.22759 | $0.20719 | $0.219117 | $641.66K | +11.75% |
| 2018-08-08 | $0.2262 | $0.2263 | $0.1905 | $0.196086 | $72.82K | -14.00% |
| 2018-08-07 | $0.2320 | $0.2451 | $0.2265 | $0.227997 | $54.92K | -1.97% |
| 2018-08-06 | $0.2433 | $0.2471 | $0.2300 | $0.232578 | $38.02K | -2.47% |
| 2018-08-05 | $0.2424 | $0.24699 | $0.23369 | $0.238462 | $500.16K | -1.26% |
| 2018-08-04 | $0.2371 | $0.2451 | $0.23369 | $0.241493 | $414.15K | -5.83% |
| 2018-08-03 | $0.2604 | $0.2799 | $0.2446 | $0.25644 | $116.20K | -1.62% |
| 2018-08-02 | $0.26419 | $0.26629 | $0.2452 | $0.260655 | $671.29K | -6.13% |
| 2018-08-01 | $0.2776 | $0.2838 | $0.2618 | $0.277664 | $152.53K | -0.34% |
| 2018-07-31 | $0.27439 | $0.28389 | $0.2636 | $0.278622 | $597.45K | -5.38% |
| 2018-07-30 | $0.3065 | $0.3105 | $0.2786 | $0.294473 | $84.26K | -0.97% |
| 2018-07-29 | $0.3099 | $0.31049 | $0.29089 | $0.29736 | $471.83K | -4.77% |
| 2018-07-28 | $0.3120 | $0.3194 | $0.30749 | $0.312262 | $587.95K | -0.81% |
| 2018-07-27 | $0.3140 | $0.3284 | $0.30869 | $0.31482 | $902.60K | +1.18% |
| 2018-07-26 | $0.3209 | $0.3340 | $0.2952 | $0.311151 | $1.46M | -6.60% |
| 2018-07-25 | $0.3000 | $0.3600 | $0.2931 | $0.333145 | $431.72K | +10.86% |
| 2018-07-24 | $0.30109 | $0.31819 | $0.2953 | $0.300504 | $962.29K | +6.00% |
| 2018-07-23 | $0.2837 | $0.3049 | $0.2800 | $0.283506 | $125.36K | -1.13% |
| 2018-07-22 | $0.29959 | $0.3048 | $0.28039 | $0.286737 | $729.91K | -3.40% |
| 2018-07-21 | $0.29449 | $0.30719 | $0.2881 | $0.296829 | $869.87K | +9.08% |
| 2018-07-20 | $0.3056 | $0.3056 | $0.2629 | $0.272112 | $183.84K | -11.10% |
| 2018-07-19 | $0.2987 | $0.3180 | $0.2797 | $0.306074 | $390.49K | +2.54% |
| 2018-07-18 | $0.2527 | $0.3323 | $0.2519 | $0.298482 | $517.37K | +17.71% |
| 2018-07-17 | $0.2383 | $0.2557 | $0.2261 | $0.25357 | $60.12K | +7.70% |
| 2018-07-16 | $0.23189 | $0.23919 | $0.22889 | $0.23545 | $377.33K | +6.27% |
| 2018-07-15 | $0.2075 | $0.2334 | $0.2061 | $0.221561 | $53.59K | +6.62% |
| 2018-07-14 | $0.2034 | $0.2132 | $0.1956 | $0.207802 | $64.94K | +1.70% |
| 2018-07-13 | $0.1862 | $0.20649 | $0.1824 | $0.204332 | $384.00K | +10.79% |
| 2018-07-12 | $0.18179 | $0.1875 | $0.18019 | $0.184431 | $267.16K | -2.61% |
| 2018-07-11 | $0.1922 | $0.1949 | $0.1830 | $0.189379 | $14.19K | -0.36% |
| 2018-07-10 | $0.1933 | $0.19439 | $0.1822 | $0.19007 | $281.73K | -8.66% |
| 2018-07-09 | $0.2116 | $0.2156 | $0.2074 | $0.208102 | $54.79K | -1.71% |
| 2018-07-08 | $0.2093 | $0.2172 | $0.20719 | $0.211718 | $363.91K | +1.55% |
| 2018-07-07 | $0.2025 | $0.21019 | $0.1993 | $0.208477 | $320.43K | +2.48% |
| 2018-07-06 | $0.2069 | $0.2101 | $0.1998 | $0.203428 | $281.46K | +2.15% |
| 2018-07-05 | $0.2113 | $0.2145 | $0.1951 | $0.199142 | $29.74K | -3.85% |
| 2018-07-04 | $0.21379 | $0.2142 | $0.20389 | $0.207114 | $377.44K | +1.69% |
| 2018-07-03 | $0.2140 | $0.2246 | $0.2029 | $0.203671 | $30.81K | -4.15% |
| 2018-07-02 | $0.21399 | $0.2214 | $0.20899 | $0.212482 | $308.69K | +6.76% |
| 2018-07-01 | $0.1945 | $0.19903 | $0.1898 | $0.19903 | $9.86K | +4.29% |
| 2018-06-30 | $0.1953 | $0.1973 | $0.18779 | $0.19084 | $343.85K | +2.32% |
| 2018-06-29 | $0.1782 | $0.18651 | $0.1728 | $0.18651 | $18.79K | +6.18% |
| 2018-06-28 | $0.19009 | $0.1904 | $0.1715 | $0.17566 | $256.02K | -7.41% |
| 2018-06-27 | $0.18629 | $0.1927 | $0.18609 | $0.189727 | $297.08K | +1.97% |
| 2018-06-26 | $0.1925 | $0.1932 | $0.18099 | $0.186055 | $295.41K | -4.26% |
| 2018-06-25 | $0.19969 | $0.20219 | $0.1900 | $0.194324 | $302.05K | +0.76% |
| 2018-06-24 | $0.2019 | $0.2019 | $0.1756 | $0.19285 | $14.72K | -5.08% |
| 2018-06-23 | $0.1999 | $0.2040 | $0.1951 | $0.20316 | $17.91K | +1.85% |
| 2018-06-22 | $0.20489 | $0.2076 | $0.1955 | $0.199472 | $352.00K | -11.30% |
| 2018-06-21 | $0.2312 | $0.2383 | $0.2235 | $0.224891 | $37.46K | -1.48% |
| 2018-06-20 | $0.23239 | $0.2356 | $0.2277 | $0.228268 | $377.97K | -1.86% |
| 2018-06-19 | $0.2361 | $0.2361 | $0.22339 | $0.232596 | $424.74K | -1.23% |
| 2018-06-18 | $0.2237 | $0.2398 | $0.22339 | $0.235501 | $421.65K | +4.92% |
| 2018-06-17 | $0.22959 | $0.2330 | $0.2214 | $0.224468 | $318.52K | -2.26% |
| 2018-06-16 | $0.2252 | $0.23269 | $0.22379 | $0.229649 | $329.30K | +1.75% |
| 2018-06-15 | $0.23849 | $0.24119 | $0.22329 | $0.225709 | $343.66K | -5.40% |
| 2018-06-14 | $0.2222 | $0.2426 | $0.2220 | $0.238605 | $401.09K | +7.86% |
| 2018-06-13 | $0.2137 | $0.23539 | $0.2036 | $0.221217 | $405.36K | -2.72% |
| 2018-06-12 | $0.2509 | $0.2526 | $0.2212 | $0.227405 | $29.54K | -9.64% |
| 2018-06-11 | $0.2425 | $0.251677 | $0.2363 | $0.251677 | $34.59K | +5.96% |
| 2018-06-10 | $0.2625 | $0.2631 | $0.23619 | $0.237519 | $980.66K | -15.26% |
| 2018-06-09 | $0.2873 | $0.2901 | $0.280286 | $0.280286 | $12.88K | -2.04% |
| 2018-06-08 | $0.28949 | $0.2923 | $0.28389 | $0.286137 | $717.00K | -1.35% |
| 2018-06-07 | $0.2958 | $0.2998 | $0.28499 | $0.290059 | $1.39M | -2.20% |
| 2018-06-06 | $0.29639 | $0.3064 | $0.28899 | $0.29659 | $772.53K | +0.32% |
| 2018-06-05 | $0.29399 | $0.29849 | $0.28889 | $0.29564 | $491.03K | +1.41% |
| 2018-06-04 | $0.28899 | $0.29389 | $0.2801 | $0.291517 | $478.64K | -3.53% |
| 2018-06-03 | $0.2989 | $0.3116 | $0.2976 | $0.3022 | $34.39K | +1.78% |
| 2018-06-02 | $0.2902 | $0.3008 | $0.2899 | $0.296902 | $45.63K | +0.24% |
| 2018-06-01 | $0.28739 | $0.3024 | $0.2807 | $0.296199 | $510.56K | +2.20% |
| 2018-05-31 | $0.30249 | $0.3027 | $0.28399 | $0.289812 | $635.18K | -1.68% |
| 2018-05-30 | $0.2690 | $0.3037 | $0.2640 | $0.294769 | $727.45K | +8.34% |
| 2018-05-29 | $0.2756 | $0.2932 | $0.26729 | $0.272082 | $738.22K | +0.59% |
| 2018-05-28 | $0.25929 | $0.2827 | $0.24299 | $0.270482 | $998.75K | +3.39% |
| 2018-05-27 | $0.2740 | $0.27679 | $0.2558 | $0.261611 | $607.40K | -5.31% |
| 2018-05-26 | $0.2918 | $0.29249 | $0.2706 | $0.276286 | $544.95K | -5.60% |
| 2018-05-25 | $0.2927 | $0.29599 | $0.2806 | $0.292671 | $761.89K | -0.03% |
| 2018-05-24 | $0.2873 | $0.29749 | $0.2800 | $0.292753 | $752.24K | +3.27% |
| 2018-05-23 | $0.2731 | $0.2903 | $0.2634 | $0.283481 | $851.23K | +1.74% |
| 2018-05-22 | $0.3174 | $0.3178 | $0.27229 | $0.278636 | $531.41K | -12.22% |
| 2018-05-21 | $0.31509 | $0.31979 | $0.30399 | $0.317413 | $525.71K | -0.62% |
| 2018-05-20 | $0.32179 | $0.33229 | $0.31469 | $0.319379 | $608.01K | -0.46% |
| 2018-05-19 | $0.32059 | $0.32269 | $0.31059 | $0.320843 | $736.66K | +0.25% |
| 2018-05-18 | $0.30299 | $0.32529 | $0.3014 | $0.320046 | $546.44K | +4.44% |
| 2018-05-17 | $0.3290 | $0.3304 | $0.2997 | $0.306433 | $720.48K | -6.93% |
| 2018-05-16 | $0.3266 | $0.34029 | $0.3214 | $0.329254 | $596.15K | -0.50% |
| 2018-05-15 | $0.35299 | $0.35499 | $0.31759 | $0.330918 | $609.59K | -6.58% |
| 2018-05-14 | $0.37659 | $0.37709 | $0.3498 | $0.354213 | $902.72K | -5.50% |
| 2018-05-13 | $0.3628 | $0.3793 | $0.3400 | $0.374822 | $934.93K | +3.85% |
| 2018-05-12 | $0.3251 | $0.3724 | $0.3195 | $0.360939 | $1.24M | +12.58% |
| 2018-05-11 | $0.3118 | $0.3502 | $0.29699 | $0.320617 | $776.51K | -0.50% |
| 2018-05-10 | $0.3738 | $0.3758 | $0.29489 | $0.322215 | $717.68K | -13.82% |
| 2018-05-09 | $0.3864 | $0.38669 | $0.3683 | $0.373898 | $663.09K | -2.81% |
| 2018-05-08 | $0.38129 | $0.3885 | $0.3531 | $0.384717 | $799.77K | -0.07% |
| 2018-05-07 | $0.38369 | $0.41239 | $0.3718 | $0.384971 | $842.10K | -2.22% |
| 2018-05-06 | $0.41039 | $0.4173 | $0.3760 | $0.393698 | $981.48K | -5.41% |
| 2018-05-05 | $0.4363 | $0.43759 | $0.40039 | $0.416211 | $956.83K | -4.34% |
| 2018-05-04 | $0.42299 | $0.44869 | $0.42259 | $0.435084 | $950.36K | +1.76% |
| 2018-05-03 | $0.4363 | $0.4444 | $0.4213 | $0.427562 | $1.02M | -2.03% |
| 2018-05-02 | $0.4359 | $0.4430 | $0.42509 | $0.436405 | $765.89K | +0.72% |
| 2018-05-01 | $0.4274 | $0.4454 | $0.4254 | $0.433269 | $784.92K | +2.77% |
| 2018-04-30 | $0.43219 | $0.4511 | $0.38779 | $0.421591 | $976.51K | -4.29% |
| 2018-04-29 | $0.4459 | $0.46079 | $0.42289 | $0.440499 | $1.02M | +0.19% |
| 2018-04-28 | $0.4213 | $0.46579 | $0.4152 | $0.439682 | $1.18M | +7.46% |
| 2018-04-27 | $0.40529 | $0.4287 | $0.38519 | $0.409143 | $764.29K | +2.61% |
| 2018-04-26 | $0.3724 | $0.42499 | $0.36109 | $0.398741 | $706.48K | +12.28% |
| 2018-04-25 | $0.3370 | $0.38509 | $0.32679 | $0.355137 | $539.70K | -2.54% |
| 2018-04-24 | $0.3910 | $0.4072 | $0.3250 | $0.364408 | $617.59K | -4.84% |
| 2018-04-23 | $0.36899 | $0.39879 | $0.36259 | $0.382938 | $533.06K | +4.23% |
| 2018-04-22 | $0.3815 | $0.3815 | $0.3593 | $0.367389 | $455.14K | -2.00% |
| 2018-04-21 | $0.3745 | $0.38519 | $0.35999 | $0.374869 | $573.52K | -2.92% |
| 2018-04-20 | $0.3684 | $0.4000 | $0.3400 | $0.386152 | $739.87K | +5.50% |
| 2018-04-19 | $0.3590 | $0.3879 | $0.3487 | $0.366034 | $555.05K | +1.96% |
| 2018-04-18 | $0.3023 | $0.3600 | $0.3022 | $0.358982 | $334.41K | +12.71% |
| 2018-04-17 | $0.2840 | $0.3211 | $0.2770 | $0.318503 | $259.82K | +8.32% |
| 2018-04-16 | $0.2933 | $0.3050 | $0.2703 | $0.294051 | $179.67K | +2.79% |
| 2018-04-15 | $0.28749 | $0.30399 | $0.2696 | $0.286078 | $284.24K | +5.29% |
| 2018-04-14 | $0.24799 | $0.3057 | $0.24399 | $0.271702 | $215.66K | +9.98% |
| 2018-04-13 | $0.2438 | $0.2698 | $0.2347 | $0.247043 | $231.74K | -3.58% |
| 2018-04-12 | $0.2140 | $0.256205 | $0.2004 | $0.256205 | $235.74K | +16.96% |
| 2018-04-11 | $0.20219 | $0.2336 | $0.2003 | $0.219054 | $153.33K | +9.14% |
| 2018-04-10 | $0.20139 | $0.2064 | $0.1970 | $0.200713 | $53.20K | +2.27% |
| 2018-04-09 | $0.2061 | $0.2135 | $0.1900 | $0.196263 | $99.28K | -1.73% |
| 2018-04-08 | $0.20749 | $0.2146 | $0.19279 | $0.199724 | $81.95K | -1.61% |
| 2018-04-07 | $0.1922 | $0.2099 | $0.1913 | $0.2030 | $82.21K | +4.24% |
| 2018-04-06 | $0.1965 | $0.1973 | $0.1855 | $0.194744 | $98.65K | +0.01% |
| 2018-04-05 | $0.2078 | $0.2081 | $0.1910 | $0.194718 | $153.65K | -2.60% |
| 2018-04-04 | $0.20499 | $0.2079 | $0.1900 | $0.199909 | $161.48K | -8.69% |
| 2018-04-03 | $0.2230 | $0.2500 | $0.218927 | $0.218927 | $105.28K | -3.41% |
| 2018-04-02 | $0.2136 | $0.2409 | $0.2136 | $0.22665 | $249.79K | +8.56% |
| 2018-04-01 | $0.2046 | $0.2116 | $0.1902 | $0.20877 | $73.49K | +3.79% |
| 2018-03-31 | $0.1903 | $0.2190 | $0.1880 | $0.201142 | $113.25K | +0.41% |
| 2018-03-30 | $0.1898 | $0.2097 | $0.1760 | $0.200311 | $100.00K | +8.41% |
| 2018-03-29 | $0.1978 | $0.2041 | $0.1718 | $0.184769 | $146.26K | -9.34% |
| 2018-03-28 | $0.2129 | $0.2195 | $0.1904 | $0.203802 | $143.00K | -5.05% |
| 2018-03-27 | $0.2275 | $0.2309 | $0.2050 | $0.214633 | $155.29K | -4.91% |
| 2018-03-26 | $0.2405 | $0.2462 | $0.2140 | $0.225705 | $278.60K | -1.97% |
| 2018-03-25 | $0.2322 | $0.2422 | $0.2275 | $0.230252 | $81.30K | -1.36% |
| 2018-03-24 | $0.2375 | $0.2470 | $0.231981 | $0.233427 | $84.65K | -1.59% |
| 2018-03-23 | $0.2407 | $0.2471 | $0.2228 | $0.237189 | $69.53K | -0.96% |
| 2018-03-22 | $0.23239 | $0.2409 | $0.22009 | $0.239478 | $254.00K | +0.10% |
| 2018-03-21 | $0.2649 | $0.2698 | $0.239238 | $0.239238 | $230.51K | -10.11% |
| 2018-03-20 | $0.2499 | $0.2847 | $0.2307 | $0.266131 | $235.36K | +7.37% |
| 2018-03-19 | $0.2378 | $0.2523 | $0.22409 | $0.247859 | $188.06K | +8.17% |
| 2018-03-18 | $0.1703 | $0.23919 | $0.16769 | $0.229146 | $305.00K | +29.97% |
| 2018-03-17 | $0.2073 | $0.2073 | $0.1763 | $0.1763 | $119.11K | -19.05% |
| 2018-03-16 | $0.2378 | $0.23849 | $0.2056 | $0.217775 | $85.71K | -8.83% |
| 2018-03-15 | $0.2451 | $0.2579 | $0.2150 | $0.238857 | $88.16K | +0.08% |
| 2018-03-14 | $0.2843 | $0.2981 | $0.2316 | $0.238664 | $204.53K | -13.71% |
| 2018-03-13 | $0.2795 | $0.29859 | $0.2660 | $0.276598 | $64.92K | -2.04% |
| 2018-03-12 | $0.2999 | $0.3051 | $0.2807 | $0.282348 | $116.34K | -3.11% |
| 2018-03-11 | $0.2838 | $0.310391 | $0.2780 | $0.291405 | $168.41K | +0.38% |
| 2018-03-10 | $0.3076 | $0.3191 | $0.2833 | $0.290288 | $110.35K | -5.58% |
| 2018-03-09 | $0.3067 | $0.3158 | $0.2633 | $0.307446 | $134.59K | +2.94% |
| 2018-03-08 | $0.33019 | $0.33239 | $0.2600 | $0.298657 | $432.67K | -8.35% |
| 2018-03-07 | $0.3364 | $0.3478 | $0.3001 | $0.325852 | $427.24K | -3.36% |
| 2018-03-06 | $0.3500 | $0.5000 | $0.3305 | $0.337185 | $199.28K | -2.94% |
| 2018-03-05 | $0.3645 | $0.5000 | $0.347402 | $0.347402 | $370.08K | -6.11% |
| 2018-03-04 | $0.3450 | $0.370013 | $0.3300 | $0.370013 | $233.61K | +6.07% |
| 2018-03-03 | $0.31919 | $0.3647 | $0.3160 | $0.348841 | $170.29K | +9.01% |
| 2018-03-02 | $0.3392 | $0.3699 | $0.3183 | $0.320018 | $222.28K | -3.91% |
| 2018-03-01 | $0.33829 | $0.3556 | $0.3179 | $0.333042 | $144.06K | -1.52% |
| 2018-02-28 | $0.3606 | $0.5000 | $0.3350 | $0.33818 | $209.40K | -2.03% |
| 2018-02-27 | $0.36899 | $0.36899 | $0.33169 | $0.34518 | $193.88K | -1.98% |
| 2018-02-26 | $0.3449 | $0.3694 | $0.3246 | $0.352145 | $188.22K | -0.40% |
| 2018-02-25 | $0.33469 | $0.3658 | $0.3254 | $0.353562 | $112.33K | +4.66% |
| 2018-02-24 | $0.3689 | $0.3878 | $0.337819 | $0.337819 | $120.67K | -5.12% |
| 2018-02-23 | $0.3476 | $0.5000 | $0.3410 | $0.35603 | $187.35K | -2.00% |
| 2018-02-22 | $0.3593 | $0.37459 | $0.3371 | $0.363282 | $314.12K | -1.34% |
| 2018-02-21 | $0.3743 | $0.3929 | $0.33939 | $0.368209 | $363.64K | -4.64% |
| 2018-02-20 | $0.4208 | $0.42549 | $0.36359 | $0.38613 | $389.44K | -11.15% |
| 2018-02-19 | $0.44529 | $0.4541 | $0.4181 | $0.434574 | $153.49K | -0.25% |
| 2018-02-18 | $0.4783 | $0.5000 | $0.4297 | $0.435681 | $186.71K | -3.84% |
| 2018-02-17 | $0.46489 | $0.4758 | $0.4138 | $0.453068 | $289.70K | -1.01% |
| 2018-02-16 | $0.44709 | $0.47899 | $0.43619 | $0.457678 | $280.42K | +3.41% |
| 2018-02-15 | $0.4462 | $0.4620 | $0.3840 | $0.442606 | $231.67K | -1.11% |
| 2018-02-14 | $0.4027 | $0.4740 | $0.3800 | $0.447568 | $547.65K | +9.23% |
| 2018-02-13 | $0.3930 | $0.4200 | $0.3169 | $0.40975 | $411.60K | +4.61% |
| 2018-02-12 | $0.3849 | $0.39169 | $0.3849 | $0.39169 | $146.98K | +2.67% |
| 2018-02-11 | $0.3793 | $0.3815 | $0.3793 | $0.3815 | $49.76K | -0.37% |
| 2018-02-10 | $0.3789 | $0.3829 | $0.3789 | $0.3829 | $88.13K | +1.03% |
| 2018-02-09 | $0.3790 | $0.3790 | $0.3790 | $0.3790 | $187.49K | -3.19% |
| 2018-02-08 | $0.34839 | $0.3915 | $0.34839 | $0.3915 | $44.45K | +13.78% |
| 2018-02-07 | $0.3466 | $0.3466 | $0.3441 | $0.3441 | $97.51K | -6.95% |
| 2018-02-06 | $0.3420 | $0.3698 | $0.3420 | $0.3698 | $200.42K | +8.10% |
| 2018-02-05 | $0.33639 | $0.3421 | $0.33639 | $0.3421 | $241.86K | +0.62% |
| 2018-02-04 | $0.41029 | $0.41029 | $0.3400 | $0.3400 | $194.50K | -17.70% |
| 2018-02-03 | $0.4420 | $0.4420 | $0.4131 | $0.4131 | $77.75K | -6.18% |
| 2018-02-02 | $0.43519 | $0.4403 | $0.43519 | $0.4403 | $227.74K | +2.64% |
| 2018-02-01 | $0.4510 | $0.4510 | $0.42899 | $0.42899 | $508.53K | -6.88% |
| 2018-01-31 | $0.51149 | $0.51149 | $0.46069 | $0.46069 | $353.79K | -10.70% |
| 2018-01-30 | $0.5038 | $0.5159 | $0.5038 | $0.5159 | $477.30K | +3.93% |
| 2018-01-29 | $0.58369 | $0.58369 | $0.4964 | $0.4964 | $416.19K | -13.41% |
| 2018-01-28 | $0.6186 | $0.6186 | $0.5733 | $0.5733 | $113.14K | -6.42% |
| 2018-01-27 | $0.6346 | $0.6346 | $0.6126 | $0.6126 | $145.86K | -2.27% |
| 2018-01-26 | $0.61929 | $0.6268 | $0.61929 | $0.6268 | $180.71K | +1.21% |
| 2018-01-25 | $0.6199 | $0.6199 | $0.61929 | $0.61929 | $452.38K | +2.29% |
| 2018-01-24 | $0.53559 | $0.6054 | $0.53559 | $0.6054 | $369.72K | +13.01% |
| 2018-01-23 | $0.47789 | $0.53569 | $0.47789 | $0.53569 | $241.70K | +13.42% |
| 2018-01-22 | $0.4444 | $0.47229 | $0.4444 | $0.47229 | $42.20K | +11.63% |
| 2018-01-21 | $0.45689 | $0.45689 | $0.42309 | $0.42309 | $130.30K | -6.27% |
| 2018-01-20 | $0.5190 | $0.5190 | $0.4514 | $0.4514 | $111.99K | -13.01% |
| 2018-01-19 | $0.5121 | $0.5189 | $0.5121 | $0.5189 | $102.25K | +3.78% |
| 2018-01-18 | $0.5501 | $0.5501 | $0.5000 | $0.5000 | $72.78K | -10.70% |
| 2018-01-17 | $0.32469 | $0.55989 | $0.32469 | $0.55989 | $158.04K | +72.49% |
| 2018-01-16 | $0.46069 | $0.46069 | $0.3246 | $0.3246 | $90.44K | -32.21% |
| 2018-01-15 | $0.61619 | $0.61619 | $0.4788 | $0.4788 | $126.12K | -20.36% |
| 2018-01-14 | $0.55979 | $0.60119 | $0.55979 | $0.60119 | $110.30K | +7.36% |
| 2018-01-13 | $0.6359 | $0.6359 | $0.5600 | $0.5600 | $113.03K | -16.35% |
| 2018-01-12 | $0.6500 | $0.66949 | $0.6500 | $0.66949 | $251.87K | +1.45% |
| 2018-01-11 | $0.5632 | $0.6599 | $0.5632 | $0.6599 | $286.79K | +14.31% |
| 2018-01-10 | $0.5090 | $0.5773 | $0.5090 | $0.5773 | $46.36K | +13.42% |
Frequently asked questions
What was the Stellar price on January 1, 2018?
XLM opened 2018-01-10 at $0.5090 and closed that day at $0.5773.
What was the highest price of Stellar in 2018?
The highest was $0.66949 on 2018-01-12; the lowest was $0.0917 on 2018-12-15.
How much did Stellar change in 2018?
XLM moved -78.35% in 2018, from $0.5090 to $0.110221.
More about Stellar
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.