Stellar price history in 2019
In 2019 Stellar (XLM) went from $0.1105 on 2019-01-01 to $0.045021 on 2019-12-31, a change of -59.26%. The highest price was $0.1619 on 2019-05-16 and the lowest $0.042138 on 2019-12-18. About $2.68B was traded across the year. The best day was 2019-09-18 (+29.72%) and the worst 2019-09-24 (-16.46%).
$0.1105Open · 2019-01-01
$0.045021Close · 2019-12-31
$0.1619High · 2019-05-16
$0.042138Low · 2019-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1105 | $0.1247 | $0.0801 | $0.081529 | $6.10M | -26.22% |
| February | $0.0819 | $0.0969 | $0.0727 | $0.08419 | $7.13M | +2.80% |
| March | $0.0844 | $0.1188 | $0.0800 | $0.109936 | $12.08M | +30.26% |
| April | $0.1082 | $0.1356 | $0.0949 | $0.101012 | $13.78M | -6.64% |
| May | $0.1013 | $0.1619 | $0.0871 | $0.131261 | $14.10M | +29.58% |
| June | $0.1326 | $0.1376 | $0.1000 | $0.104496 | $175.66M | -21.19% |
| July | $0.10464 | $0.10968 | $0.07548 | $0.083709 | $519.39M | -20.00% |
| August | $0.08388 | $0.08432 | $0.06031 | $0.061928 | $298.34M | -26.17% |
| September | $0.06194 | $0.088701 | $0.049984 | $0.061845 | $344.54M | -0.15% |
| October | $0.061862 | $0.069726 | $0.056894 | $0.065051 | $425.07M | +5.16% |
| November | $0.065057 | $0.087556 | $0.052998 | $0.057204 | $524.67M | -12.07% |
| December | $0.05728 | $0.057645 | $0.042138 | $0.045021 | $343.43M | -21.40% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.045533 | $0.045738 | $0.044727 | $0.045021 | $9.13M | -0.99% |
| 2019-12-30 | $0.046234 | $0.046799 | $0.04539 | $0.045471 | $10.28M | -1.53% |
| 2019-12-29 | $0.045854 | $0.046652 | $0.045705 | $0.046175 | $9.49M | +0.64% |
| 2019-12-28 | $0.045828 | $0.046526 | $0.045713 | $0.045882 | $10.75M | +0.05% |
| 2019-12-27 | $0.044705 | $0.046024 | $0.044112 | $0.045861 | $10.52M | +2.39% |
| 2019-12-26 | $0.044383 | $0.045648 | $0.044072 | $0.044788 | $11.65M | +0.83% |
| 2019-12-25 | $0.045036 | $0.045051 | $0.043595 | $0.044421 | $9.72M | -1.13% |
| 2019-12-24 | $0.044948 | $0.045764 | $0.044462 | $0.044929 | $11.44M | -0.06% |
| 2019-12-23 | $0.04721 | $0.047427 | $0.044586 | $0.044957 | $12.71M | -4.58% |
| 2019-12-22 | $0.045372 | $0.047262 | $0.045235 | $0.047114 | $12.71M | +3.61% |
| 2019-12-21 | $0.046198 | $0.046398 | $0.04532 | $0.045474 | $8.46M | -1.49% |
| 2019-12-20 | $0.04517 | $0.046465 | $0.044586 | $0.046159 | $12.84M | +1.89% |
| 2019-12-19 | $0.046526 | $0.046962 | $0.044539 | $0.045301 | $14.25M | -2.63% |
| 2019-12-18 | $0.043296 | $0.047765 | $0.042138 | $0.046525 | $18.02M | +7.46% |
| 2019-12-17 | $0.0470 | $0.047121 | $0.042178 | $0.043296 | $13.50M | -7.88% |
| 2019-12-16 | $0.050952 | $0.051054 | $0.046795 | $0.047001 | $10.50M | -7.59% |
| 2019-12-15 | $0.050896 | $0.051425 | $0.050316 | $0.050861 | $8.96M | -0.15% |
| 2019-12-14 | $0.052724 | $0.052823 | $0.050163 | $0.050939 | $10.69M | -3.38% |
| 2019-12-13 | $0.052037 | $0.052999 | $0.051968 | $0.05272 | $9.09M | +1.16% |
| 2019-12-12 | $0.052783 | $0.053238 | $0.051448 | $0.052114 | $12.04M | -1.20% |
| 2019-12-11 | $0.05315 | $0.053712 | $0.05265 | $0.052746 | $9.68M | -0.69% |
| 2019-12-10 | $0.054595 | $0.054599 | $0.052352 | $0.053112 | $10.46M | -2.32% |
| 2019-12-09 | $0.055824 | $0.056112 | $0.054008 | $0.054373 | $10.04M | -2.34% |
| 2019-12-08 | $0.055398 | $0.055935 | $0.054777 | $0.055674 | $8.61M | +0.37% |
| 2019-12-07 | $0.055363 | $0.055892 | $0.0553 | $0.055467 | $9.81M | +0.11% |
| 2019-12-06 | $0.055338 | $0.055854 | $0.054697 | $0.055406 | $10.19M | +0.19% |
| 2019-12-05 | $0.054691 | $0.055625 | $0.054175 | $0.0553 | $11.06M | +1.11% |
| 2019-12-04 | $0.055733 | $0.057154 | $0.053616 | $0.054693 | $13.81M | -1.99% |
| 2019-12-03 | $0.055677 | $0.056481 | $0.055086 | $0.055804 | $10.27M | +0.14% |
| 2019-12-02 | $0.057238 | $0.057261 | $0.055449 | $0.055727 | $11.01M | -2.46% |
| 2019-12-01 | $0.05728 | $0.057645 | $0.055099 | $0.057135 | $11.74M | -0.12% |
| 2019-11-30 | $0.058983 | $0.059232 | $0.056635 | $0.057204 | $10.89M | -3.03% |
| 2019-11-29 | $0.057891 | $0.059914 | $0.057877 | $0.058993 | $11.93M | +1.89% |
| 2019-11-28 | $0.058623 | $0.059021 | $0.057304 | $0.057899 | $11.43M | -1.26% |
| 2019-11-27 | $0.057481 | $0.059465 | $0.055104 | $0.058639 | $15.32M | +1.93% |
| 2019-11-26 | $0.057315 | $0.058124 | $0.056403 | $0.057529 | $11.01M | +0.39% |
| 2019-11-25 | $0.055441 | $0.059642 | $0.053012 | $0.057304 | $17.20M | +3.35% |
| 2019-11-24 | $0.061422 | $0.061911 | $0.055227 | $0.055447 | $14.70M | -9.70% |
| 2019-11-23 | $0.059226 | $0.062067 | $0.057837 | $0.061403 | $14.50M | +3.26% |
| 2019-11-22 | $0.060645 | $0.061234 | $0.052998 | $0.059462 | $22.53M | -1.95% |
| 2019-11-21 | $0.063978 | $0.064015 | $0.057524 | $0.060646 | $14.96M | -5.20% |
| 2019-11-20 | $0.065607 | $0.066166 | $0.063711 | $0.063971 | $12.82M | -2.33% |
| 2019-11-19 | $0.066992 | $0.066992 | $0.063331 | $0.065498 | $14.27M | -2.24% |
| 2019-11-18 | $0.071562 | $0.071562 | $0.064588 | $0.066999 | $15.01M | -6.37% |
| 2019-11-17 | $0.071291 | $0.072852 | $0.071181 | $0.071561 | $13.97M | +0.22% |
| 2019-11-16 | $0.072059 | $0.072315 | $0.071041 | $0.071401 | $12.39M | -0.81% |
| 2019-11-15 | $0.074147 | $0.0749 | $0.070331 | $0.071987 | $16.50M | -2.90% |
| 2019-11-14 | $0.076083 | $0.076143 | $0.072333 | $0.07414 | $13.72M | -2.55% |
| 2019-11-13 | $0.076737 | $0.077436 | $0.075305 | $0.076079 | $13.62M | -0.84% |
| 2019-11-12 | $0.079895 | $0.082432 | $0.074187 | $0.076725 | $23.41M | -3.99% |
| 2019-11-11 | $0.07894 | $0.081009 | $0.076109 | $0.079911 | $20.09M | +1.16% |
| 2019-11-10 | $0.073144 | $0.081309 | $0.072836 | $0.078991 | $24.95M | +8.00% |
| 2019-11-09 | $0.07106 | $0.073204 | $0.070686 | $0.073139 | $13.08M | +2.55% |
| 2019-11-08 | $0.074315 | $0.076731 | $0.068722 | $0.071317 | $20.40M | -4.03% |
| 2019-11-07 | $0.076993 | $0.077006 | $0.072543 | $0.07431 | $22.78M | -3.47% |
| 2019-11-06 | $0.082116 | $0.082712 | $0.076468 | $0.076982 | $21.31M | -6.26% |
| 2019-11-05 | $0.07893 | $0.087556 | $0.07857 | $0.08212 | $35.79M | +3.27% |
| 2019-11-04 | $0.068575 | $0.079522 | $0.067376 | $0.079522 | $24.03M | +15.85% |
| 2019-11-03 | $0.071163 | $0.071911 | $0.067904 | $0.068644 | $18.99M | -3.51% |
| 2019-11-02 | $0.069105 | $0.071262 | $0.069003 | $0.071141 | $18.89M | +2.77% |
| 2019-11-01 | $0.065057 | $0.071916 | $0.064543 | $0.069226 | $24.17M | +6.42% |
| 2019-10-31 | $0.063895 | $0.065115 | $0.062037 | $0.065051 | $16.49M | +1.99% |
| 2019-10-30 | $0.066614 | $0.066976 | $0.062681 | $0.063784 | $16.26M | -4.25% |
| 2019-10-29 | $0.064513 | $0.069726 | $0.0645 | $0.066613 | $16.50M | +3.22% |
| 2019-10-28 | $0.065222 | $0.0690 | $0.0645 | $0.064532 | $17.91M | -1.19% |
| 2019-10-27 | $0.062613 | $0.065697 | $0.06186 | $0.065309 | $16.24M | +4.28% |
| 2019-10-26 | $0.064303 | $0.067218 | $0.061673 | $0.062628 | $24.98M | -2.25% |
| 2019-10-25 | $0.06017 | $0.065959 | $0.059403 | $0.064066 | $20.71M | +6.47% |
| 2019-10-24 | $0.059816 | $0.061566 | $0.058541 | $0.060174 | $13.23M | +0.45% |
| 2019-10-23 | $0.063252 | $0.063452 | $0.056894 | $0.059907 | $17.54M | -5.28% |
| 2019-10-22 | $0.06388 | $0.064764 | $0.063044 | $0.063244 | $9.04M | -1.14% |
| 2019-10-21 | $0.063152 | $0.064152 | $0.062674 | $0.06397 | $9.75M | +1.38% |
| 2019-10-20 | $0.062502 | $0.063845 | $0.061716 | $0.063102 | $10.63M | +0.79% |
| 2019-10-19 | $0.062972 | $0.063834 | $0.062214 | $0.06261 | $10.93M | -0.60% |
| 2019-10-18 | $0.065074 | $0.065074 | $0.061865 | $0.062989 | $14.13M | -2.81% |
| 2019-10-17 | $0.061701 | $0.065116 | $0.061039 | $0.064811 | $15.33M | +5.04% |
| 2019-10-16 | $0.06392 | $0.064337 | $0.060524 | $0.061704 | $14.92M | -3.45% |
| 2019-10-15 | $0.066093 | $0.066566 | $0.06235 | $0.063911 | $15.45M | -2.95% |
| 2019-10-14 | $0.061397 | $0.066096 | $0.061115 | $0.065852 | $15.41M | +7.25% |
| 2019-10-13 | $0.060803 | $0.062434 | $0.060642 | $0.061398 | $9.91M | +0.78% |
| 2019-10-12 | $0.059691 | $0.061638 | $0.059673 | $0.060921 | $12.56M | +1.75% |
| 2019-10-11 | $0.061466 | $0.062693 | $0.059091 | $0.059872 | $14.08M | -2.47% |
| 2019-10-10 | $0.063091 | $0.063249 | $0.060758 | $0.061387 | $12.52M | -2.51% |
| 2019-10-09 | $0.061796 | $0.065006 | $0.0611 | $0.062968 | $15.36M | +1.63% |
| 2019-10-08 | $0.062062 | $0.063714 | $0.060746 | $0.061958 | $12.77M | +0.05% |
| 2019-10-07 | $0.058427 | $0.06353 | $0.057963 | $0.061925 | $13.20M | +6.00% |
| 2019-10-06 | $0.058977 | $0.059222 | $0.057293 | $0.058421 | $8.84M | -0.92% |
| 2019-10-05 | $0.058621 | $0.059265 | $0.058242 | $0.058961 | $9.24M | +0.50% |
| 2019-10-04 | $0.058581 | $0.059795 | $0.057546 | $0.058665 | $9.32M | -0.06% |
| 2019-10-03 | $0.059671 | $0.059832 | $0.057709 | $0.058703 | $9.40M | -1.29% |
| 2019-10-02 | $0.058636 | $0.059781 | $0.057523 | $0.059469 | $9.66M | +1.30% |
| 2019-10-01 | $0.061862 | $0.062219 | $0.057839 | $0.058704 | $12.76M | -5.08% |
| 2019-09-30 | $0.0579 | $0.062141 | $0.05647 | $0.061845 | $15.21M | +6.81% |
| 2019-09-29 | $0.058239 | $0.058685 | $0.056472 | $0.057904 | $8.37M | -0.34% |
| 2019-09-28 | $0.058967 | $0.059202 | $0.057057 | $0.058103 | $10.96M | -1.19% |
| 2019-09-27 | $0.05842 | $0.059457 | $0.055765 | $0.058801 | $17.22M | +0.94% |
| 2019-09-26 | $0.05707 | $0.062029 | $0.053677 | $0.058254 | $17.66M | +2.06% |
| 2019-09-25 | $0.052801 | $0.059724 | $0.051997 | $0.05708 | $25.24M | +7.66% |
| 2019-09-24 | $0.063459 | $0.065039 | $0.049984 | $0.053018 | $14.16M | -16.46% |
| 2019-09-23 | $0.068302 | $0.068779 | $0.063417 | $0.063465 | $10.22M | -6.95% |
| 2019-09-22 | $0.069661 | $0.06981 | $0.06675 | $0.068209 | $8.00M | -1.89% |
| 2019-09-21 | $0.072109 | $0.073721 | $0.069468 | $0.069519 | $8.00M | -3.43% |
| 2019-09-20 | $0.080806 | $0.080806 | $0.070682 | $0.071986 | $15.55M | -10.90% |
| 2019-09-19 | $0.082711 | $0.088663 | $0.074163 | $0.08079 | $36.17M | -1.88% |
| 2019-09-18 | $0.06346 | $0.088701 | $0.063455 | $0.082337 | $30.75M | +29.72% |
| 2019-09-17 | $0.058681 | $0.066673 | $0.058036 | $0.063475 | $8.43M | +8.17% |
| 2019-09-16 | $0.058224 | $0.058998 | $0.057999 | $0.058681 | $5.48M | +0.77% |
| 2019-09-15 | $0.058719 | $0.058853 | $0.058091 | $0.05823 | $5.97M | -0.77% |
| 2019-09-14 | $0.057766 | $0.059298 | $0.057145 | $0.058679 | $6.58M | +1.48% |
| 2019-09-13 | $0.05826 | $0.058696 | $0.057409 | $0.057822 | $6.95M | -0.73% |
| 2019-09-12 | $0.0587 | $0.05886 | $0.05765 | $0.058246 | $8.93M | -0.71% |
| 2019-09-11 | $0.05967 | $0.06024 | $0.05815 | $0.058662 | $6.67M | -1.51% |
| 2019-09-10 | $0.06019 | $0.06102 | $0.05904 | $0.059562 | $5.85M | -1.07% |
| 2019-09-09 | $0.06106 | $0.06162 | $0.05944 | $0.060207 | $10.02M | -1.30% |
| 2019-09-08 | $0.06053 | $0.06181 | $0.06001 | $0.061002 | $7.51M | +0.69% |
| 2019-09-07 | $0.0581 | $0.0611 | $0.05791 | $0.060583 | $8.00M | +4.28% |
| 2019-09-06 | $0.06019 | $0.06094 | $0.05779 | $0.058099 | $9.10M | -3.54% |
| 2019-09-05 | $0.06166 | $0.06198 | $0.05991 | $0.060231 | $6.24M | -2.16% |
| 2019-09-04 | $0.06298 | $0.06304 | $0.06134 | $0.061563 | $7.23M | -2.08% |
| 2019-09-03 | $0.06299 | $0.0640 | $0.06233 | $0.062871 | $8.89M | -0.24% |
| 2019-09-02 | $0.06219 | $0.06363 | $0.06116 | $0.063021 | $9.03M | +1.37% |
| 2019-09-01 | $0.06194 | $0.06282 | $0.06088 | $0.062169 | $6.17M | +0.39% |
| 2019-08-31 | $0.06196 | $0.0626 | $0.06031 | $0.061928 | $6.18M | -0.09% |
| 2019-08-30 | $0.06162 | $0.0633 | $0.06117 | $0.061982 | $7.58M | +0.45% |
| 2019-08-29 | $0.06407 | $0.06412 | $0.06049 | $0.061704 | $11.50M | -3.69% |
| 2019-08-28 | $0.06844 | $0.06851 | $0.06337 | $0.064066 | $7.30M | -6.25% |
| 2019-08-27 | $0.06957 | $0.06966 | $0.06743 | $0.068333 | $6.54M | -1.51% |
| 2019-08-26 | $0.06934 | $0.07114 | $0.06888 | $0.069381 | $9.41M | -0.01% |
| 2019-08-25 | $0.07038 | $0.07185 | $0.06827 | $0.069388 | $7.55M | -1.33% |
| 2019-08-24 | $0.06911 | $0.07095 | $0.06756 | $0.070327 | $9.18M | +1.88% |
| 2019-08-23 | $0.06814 | $0.06931 | $0.06733 | $0.069032 | $8.47M | +1.15% |
| 2019-08-22 | $0.06694 | $0.06956 | $0.06545 | $0.068247 | $8.42M | +1.74% |
| 2019-08-21 | $0.06869 | $0.06885 | $0.06576 | $0.067082 | $11.07M | -2.35% |
| 2019-08-20 | $0.07179 | $0.07191 | $0.06861 | $0.068693 | $9.21M | -4.31% |
| 2019-08-19 | $0.07072 | $0.07189 | $0.07017 | $0.071784 | $9.40M | +1.44% |
| 2019-08-18 | $0.06774 | $0.07157 | $0.06742 | $0.070768 | $9.17M | +4.50% |
| 2019-08-17 | $0.06841 | $0.06912 | $0.06664 | $0.067722 | $9.13M | -1.00% |
| 2019-08-16 | $0.07013 | $0.07022 | $0.06724 | $0.068409 | $9.47M | -2.29% |
| 2019-08-15 | $0.0693 | $0.07404 | $0.06589 | $0.070011 | $9.71M | +1.09% |
| 2019-08-14 | $0.07433 | $0.07446 | $0.06753 | $0.069254 | $10.45M | -6.75% |
| 2019-08-13 | $0.07543 | $0.07559 | $0.07279 | $0.074269 | $10.25M | -1.53% |
| 2019-08-12 | $0.07812 | $0.07836 | $0.07534 | $0.075427 | $9.91M | -3.23% |
| 2019-08-11 | $0.07374 | $0.07991 | $0.0736 | $0.077945 | $10.80M | +5.70% |
| 2019-08-10 | $0.07182 | $0.07442 | $0.07168 | $0.073739 | $10.46M | +2.61% |
| 2019-08-09 | $0.0772 | $0.07726 | $0.0716 | $0.071864 | $9.29M | -6.89% |
| 2019-08-08 | $0.07859 | $0.07875 | $0.07696 | $0.077185 | $8.94M | -1.51% |
| 2019-08-07 | $0.0784 | $0.07911 | $0.07687 | $0.078372 | $11.07M | +0.09% |
| 2019-08-06 | $0.0824 | $0.0824 | $0.07714 | $0.078298 | $10.50M | -4.97% |
| 2019-08-05 | $0.08192 | $0.08432 | $0.0817 | $0.082391 | $8.89M | +0.45% |
| 2019-08-04 | $0.08233 | $0.08265 | $0.08063 | $0.082025 | $11.29M | -0.31% |
| 2019-08-03 | $0.0820 | $0.08299 | $0.08181 | $0.082281 | $12.31M | +0.32% |
| 2019-08-02 | $0.08262 | $0.08322 | $0.08165 | $0.082016 | $12.53M | -0.78% |
| 2019-08-01 | $0.08388 | $0.08398 | $0.08165 | $0.082658 | $12.38M | -1.26% |
| 2019-07-31 | $0.08333 | $0.08512 | $0.08287 | $0.083709 | $13.16M | +0.35% |
| 2019-07-30 | $0.08335 | $0.08474 | $0.08189 | $0.083419 | $12.87M | +0.02% |
| 2019-07-29 | $0.08408 | $0.08564 | $0.08253 | $0.083406 | $12.90M | -0.52% |
| 2019-07-28 | $0.08427 | $0.0849 | $0.08077 | $0.083841 | $12.77M | -0.47% |
| 2019-07-27 | $0.08779 | $0.08966 | $0.08289 | $0.084241 | $13.43M | -4.10% |
| 2019-07-26 | $0.08547 | $0.08978 | $0.08344 | $0.087839 | $13.06M | +2.67% |
| 2019-07-25 | $0.08583 | $0.08785 | $0.08476 | $0.085557 | $13.69M | -0.24% |
| 2019-07-24 | $0.08411 | $0.08653 | $0.08132 | $0.08576 | $14.12M | +1.69% |
| 2019-07-23 | $0.0886 | $0.0886 | $0.08296 | $0.084333 | $15.14M | -4.81% |
| 2019-07-22 | $0.09103 | $0.09154 | $0.08617 | $0.088597 | $13.40M | -2.67% |
| 2019-07-21 | $0.09462 | $0.09462 | $0.08837 | $0.091025 | $15.87M | -3.71% |
| 2019-07-20 | $0.0933 | $0.09748 | $0.09125 | $0.094536 | $16.95M | +1.20% |
| 2019-07-19 | $0.08783 | $0.09485 | $0.08668 | $0.093415 | $17.73M | +6.12% |
| 2019-07-18 | $0.0802 | $0.0927 | $0.07902 | $0.088025 | $27.04M | +9.77% |
| 2019-07-17 | $0.0781 | $0.08327 | $0.07548 | $0.080193 | $19.20M | +2.62% |
| 2019-07-16 | $0.08511 | $0.08794 | $0.07769 | $0.078144 | $15.71M | -8.19% |
| 2019-07-15 | $0.08537 | $0.08743 | $0.08177 | $0.085112 | $16.71M | -0.53% |
| 2019-07-14 | $0.09578 | $0.09633 | $0.08475 | $0.085565 | $17.67M | -10.58% |
| 2019-07-13 | $0.09767 | $0.10033 | $0.09118 | $0.095695 | $17.25M | -1.87% |
| 2019-07-12 | $0.08699 | $0.10102 | $0.08626 | $0.097517 | $17.91M | +12.15% |
| 2019-07-11 | $0.09509 | $0.09509 | $0.0855 | $0.086951 | $16.28M | -8.56% |
| 2019-07-10 | $0.1011 | $0.10195 | $0.09202 | $0.095094 | $17.08M | -5.95% |
| 2019-07-09 | $0.10411 | $0.10476 | $0.09998 | $0.101111 | $17.23M | -2.87% |
| 2019-07-08 | $0.10566 | $0.1058 | $0.10345 | $0.104104 | $17.65M | -1.33% |
| 2019-07-07 | $0.10386 | $0.10578 | $0.10226 | $0.105505 | $18.56M | +1.67% |
| 2019-07-06 | $0.09988 | $0.10605 | $0.0998 | $0.103774 | $18.35M | +3.89% |
| 2019-07-05 | $0.09909 | $0.10159 | $0.09865 | $0.099891 | $17.82M | +0.65% |
| 2019-07-04 | $0.10541 | $0.10563 | $0.09882 | $0.099242 | $18.53M | -5.53% |
| 2019-07-03 | $0.10259 | $0.10553 | $0.10205 | $0.105055 | $19.70M | +2.27% |
| 2019-07-02 | $0.10572 | $0.10643 | $0.09998 | $0.10272 | $21.64M | -2.59% |
| 2019-07-01 | $0.10464 | $0.10968 | $0.10129 | $0.105447 | $19.97M | +0.91% |
| 2019-06-30 | $0.11484 | $0.11526 | $0.10414 | $0.104496 | $18.95M | -9.04% |
| 2019-06-29 | $0.1118 | $0.11812 | $0.10658 | $0.114879 | $19.59M | +2.90% |
| 2019-06-28 | $0.10928 | $0.11324 | $0.1091 | $0.111647 | $23.85M | +1.91% |
| 2019-06-27 | $0.12417 | $0.12544 | $0.10536 | $0.109551 | $25.63M | -11.63% |
| 2019-06-26 | $0.12443 | $0.13388 | $0.12189 | $0.123972 | $24.49M | -0.32% |
| 2019-06-25 | $0.12832 | $0.12956 | $0.12255 | $0.124371 | $15.07M | -2.71% |
| 2019-06-24 | $0.12809 | $0.12877 | $0.12513 | $0.127833 | $15.37M | -0.11% |
| 2019-06-23 | $0.12981 | $0.13341 | $0.12755 | $0.127971 | $15.63M | -1.55% |
| 2019-06-22 | $0.1000 | $0.13191 | $0.1000 | $0.129989 | $6.96M | +5.59% |
| 2019-06-21 | $0.1215 | $0.123111 | $0.1215 | $0.123111 | $64.00K | +0.85% |
| 2019-06-20 | $0.1207 | $0.1247 | $0.1202 | $0.122079 | $716.32K | +0.51% |
| 2019-06-19 | $0.1236 | $0.12429 | $0.12059 | $0.121462 | $502.40K | -1.70% |
| 2019-06-18 | $0.1247 | $0.12629 | $0.12239 | $0.123563 | $528.89K | -5.12% |
| 2019-06-17 | $0.1302 | $0.1316 | $0.1273 | $0.130238 | $99.60K | +1.36% |
| 2019-06-16 | $0.12959 | $0.1332 | $0.1274 | $0.128496 | $750.67K | -0.38% |
| 2019-06-15 | $0.12489 | $0.13039 | $0.1246 | $0.12899 | $743.14K | +3.23% |
| 2019-06-14 | $0.12099 | $0.12709 | $0.12059 | $0.124958 | $601.05K | +2.48% |
| 2019-06-13 | $0.12659 | $0.1270 | $0.1207 | $0.121929 | $571.93K | -3.75% |
| 2019-06-12 | $0.1264 | $0.1277 | $0.1247 | $0.12668 | $599.85K | +3.58% |
| 2019-06-11 | $0.1236 | $0.1236 | $0.1183 | $0.122307 | $59.71K | -0.80% |
| 2019-06-10 | $0.1186 | $0.1235 | $0.1168 | $0.123288 | $82.68K | +3.97% |
| 2019-06-09 | $0.1240 | $0.1245 | $0.1170 | $0.118577 | $62.27K | -2.64% |
| 2019-06-08 | $0.12529 | $0.12529 | $0.12059 | $0.121796 | $540.77K | -3.29% |
| 2019-06-07 | $0.1287 | $0.13009 | $0.12429 | $0.125935 | $689.77K | -1.26% |
| 2019-06-06 | $0.12099 | $0.12879 | $0.1182 | $0.127547 | $768.73K | +5.45% |
| 2019-06-05 | $0.11949 | $0.12389 | $0.1187 | $0.12096 | $700.08K | +0.89% |
| 2019-06-04 | $0.12489 | $0.12559 | $0.1170 | $0.119888 | $886.96K | -4.88% |
| 2019-06-03 | $0.1322 | $0.1342 | $0.1218 | $0.126036 | $985.47K | -7.54% |
| 2019-06-02 | $0.1319 | $0.1376 | $0.1318 | $0.136316 | $86.49K | +3.44% |
| 2019-06-01 | $0.1326 | $0.1346 | $0.1282 | $0.131789 | $89.02K | +0.40% |
| 2019-05-31 | $0.12839 | $0.13469 | $0.12729 | $0.131261 | $717.26K | +2.14% |
| 2019-05-30 | $0.1428 | $0.1438 | $0.1241 | $0.128515 | $1.11M | -5.34% |
| 2019-05-29 | $0.1389 | $0.1396 | $0.1305 | $0.135771 | $132.42K | -1.28% |
| 2019-05-28 | $0.13539 | $0.14139 | $0.1307 | $0.137525 | $924.03K | +1.03% |
| 2019-05-27 | $0.13839 | $0.1443 | $0.13209 | $0.136128 | $1.19M | +3.26% |
| 2019-05-26 | $0.1254 | $0.1344 | $0.1211 | $0.131829 | $53.72K | +6.88% |
| 2019-05-25 | $0.1252 | $0.1259 | $0.12109 | $0.123346 | $481.02K | -1.46% |
| 2019-05-24 | $0.12759 | $0.1292 | $0.1241 | $0.125173 | $594.40K | -1.39% |
| 2019-05-23 | $0.12339 | $0.12859 | $0.12099 | $0.126935 | $633.77K | +3.29% |
| 2019-05-22 | $0.1307 | $0.1308 | $0.11749 | $0.122896 | $757.01K | -6.75% |
| 2019-05-21 | $0.13309 | $0.1373 | $0.12839 | $0.131786 | $679.56K | -1.60% |
| 2019-05-20 | $0.1332 | $0.1371 | $0.1307 | $0.133928 | $897.71K | -6.09% |
| 2019-05-19 | $0.1315 | $0.1453 | $0.1298 | $0.142608 | $152.70K | +8.74% |
| 2019-05-18 | $0.1311 | $0.1412 | $0.1291 | $0.131142 | $146.04K | -1.12% |
| 2019-05-17 | $0.1208 | $0.1413 | $0.11849 | $0.132625 | $1.74M | -4.47% |
| 2019-05-16 | $0.1413 | $0.1619 | $0.1304 | $0.138831 | $701.48K | -1.63% |
| 2019-05-15 | $0.1140 | $0.1413 | $0.1126 | $0.141126 | $276.19K | +23.91% |
| 2019-05-14 | $0.1004 | $0.1175 | $0.0991 | $0.113891 | $255.39K | +13.72% |
| 2019-05-13 | $0.0983 | $0.1030 | $0.0983 | $0.100146 | $81.08K | +1.98% |
| 2019-05-12 | $0.1037 | $0.1057 | $0.0953 | $0.098207 | $67.99K | -5.13% |
| 2019-05-11 | $0.0927 | $0.1068 | $0.0925 | $0.103514 | $97.52K | +12.03% |
| 2019-05-10 | $0.0880 | $0.0931 | $0.0879 | $0.092397 | $49.26K | +3.26% |
| 2019-05-09 | $0.0925 | $0.0936 | $0.0871 | $0.08948 | $73.07K | -3.20% |
| 2019-05-08 | $0.0932 | $0.0936 | $0.0917 | $0.092438 | $45.55K | -0.64% |
| 2019-05-07 | $0.0955 | $0.09589 | $0.09189 | $0.093033 | $372.68K | -3.09% |
| 2019-05-06 | $0.09719 | $0.09959 | $0.0952 | $0.095998 | $385.43K | -1.29% |
| 2019-05-05 | $0.0985 | $0.0985 | $0.09339 | $0.097251 | $350.54K | -1.41% |
| 2019-05-04 | $0.09779 | $0.0999 | $0.09719 | $0.098643 | $357.55K | -3.34% |
| 2019-05-03 | $0.0996 | $0.1030 | $0.0986 | $0.102054 | $51.22K | +0.05% |
| 2019-05-02 | $0.10069 | $0.10299 | $0.09829 | $0.102006 | $404.96K | +1.31% |
| 2019-05-01 | $0.1013 | $0.10209 | $0.10019 | $0.100691 | $320.06K | -0.32% |
| 2019-04-30 | $0.09969 | $0.1032 | $0.09909 | $0.101012 | $361.02K | +5.59% |
| 2019-04-29 | $0.0989 | $0.1000 | $0.0949 | $0.095666 | $33.35K | -1.25% |
| 2019-04-28 | $0.10009 | $0.10019 | $0.0955 | $0.09688 | $318.99K | -3.14% |
| 2019-04-27 | $0.09919 | $0.1019 | $0.09869 | $0.10002 | $363.82K | +0.67% |
| 2019-04-26 | $0.09929 | $0.10119 | $0.0981 | $0.09935 | $370.75K | +0.43% |
| 2019-04-25 | $0.10449 | $0.10539 | $0.09619 | $0.09893 | $540.33K | -4.48% |
| 2019-04-24 | $0.10119 | $0.1047 | $0.0984 | $0.103566 | $446.91K | -4.79% |
| 2019-04-23 | $0.1119 | $0.1135 | $0.1087 | $0.108773 | $36.80K | -2.00% |
| 2019-04-22 | $0.11229 | $0.1134 | $0.10989 | $0.110994 | $480.69K | -0.76% |
| 2019-04-21 | $0.1095 | $0.11429 | $0.10829 | $0.111839 | $411.69K | -2.50% |
| 2019-04-20 | $0.1147 | $0.1174 | $0.1134 | $0.114708 | $38.03K | -0.32% |
| 2019-04-19 | $0.1153 | $0.11749 | $0.11459 | $0.115079 | $406.61K | -0.74% |
| 2019-04-18 | $0.1164 | $0.1182 | $0.11419 | $0.115938 | $368.99K | -0.43% |
| 2019-04-17 | $0.1153 | $0.11959 | $0.11469 | $0.11644 | $320.24K | +1.17% |
| 2019-04-16 | $0.11269 | $0.11669 | $0.11219 | $0.115096 | $342.04K | +2.27% |
| 2019-04-15 | $0.1160 | $0.1160 | $0.1101 | $0.112543 | $462.90K | -3.14% |
| 2019-04-14 | $0.1150 | $0.11909 | $0.1150 | $0.116196 | $468.49K | +0.89% |
| 2019-04-13 | $0.1136 | $0.11569 | $0.1129 | $0.115167 | $340.73K | +1.44% |
| 2019-04-12 | $0.1144 | $0.11669 | $0.11189 | $0.113538 | $396.47K | -0.95% |
| 2019-04-11 | $0.1135 | $0.11659 | $0.10889 | $0.114628 | $531.49K | -8.70% |
| 2019-04-10 | $0.1240 | $0.1280 | $0.1235 | $0.125549 | $74.12K | +0.23% |
| 2019-04-09 | $0.1252 | $0.12709 | $0.1236 | $0.125256 | $621.70K | -3.36% |
| 2019-04-08 | $0.1326 | $0.1356 | $0.1217 | $0.12961 | $416.80K | -1.30% |
| 2019-04-07 | $0.1274 | $0.1353 | $0.1231 | $0.131321 | $1.17M | +3.83% |
| 2019-04-06 | $0.1267 | $0.1313 | $0.1221 | $0.12648 | $1.08M | -0.62% |
| 2019-04-05 | $0.1254 | $0.1297 | $0.12249 | $0.127266 | $852.79K | +8.59% |
| 2019-04-04 | $0.1200 | $0.1269 | $0.1150 | $0.117203 | $252.37K | -2.43% |
| 2019-04-03 | $0.12579 | $0.1332 | $0.11569 | $0.12012 | $1.86M | -1.08% |
| 2019-04-02 | $0.1108 | $0.1219 | $0.1100 | $0.121428 | $265.31K | +9.93% |
| 2019-04-01 | $0.1082 | $0.1115 | $0.1076 | $0.110456 | $149.68K | +0.47% |
| 2019-03-31 | $0.1071 | $0.11089 | $0.10699 | $0.109936 | $486.13K | +2.64% |
| 2019-03-30 | $0.1067 | $0.10789 | $0.10559 | $0.107111 | $276.82K | +0.07% |
| 2019-03-29 | $0.10649 | $0.1081 | $0.10449 | $0.107034 | $298.03K | +0.69% |
| 2019-03-28 | $0.1062 | $0.10739 | $0.1053 | $0.106301 | $287.34K | -0.50% |
| 2019-03-27 | $0.1062 | $0.10839 | $0.10309 | $0.106839 | $304.52K | +4.29% |
| 2019-03-26 | $0.1003 | $0.1037 | $0.0973 | $0.102441 | $62.04K | +3.16% |
| 2019-03-25 | $0.1013 | $0.1023 | $0.0975 | $0.099305 | $299.84K | -3.09% |
| 2019-03-24 | $0.10559 | $0.10559 | $0.1013 | $0.102467 | $289.75K | -3.56% |
| 2019-03-23 | $0.10815 | $0.10944 | $0.10516 | $0.106246 | $314.89K | -0.98% |
| 2019-03-22 | $0.10849 | $0.10929 | $0.10589 | $0.107302 | $273.31K | +0.22% |
| 2019-03-21 | $0.10409 | $0.1097 | $0.10299 | $0.107064 | $439.02K | -1.67% |
| 2019-03-20 | $0.1117 | $0.1123 | $0.1080 | $0.108886 | $178.81K | -1.36% |
| 2019-03-19 | $0.1156 | $0.11868 | $0.1100 | $0.110389 | $739.23K | -3.52% |
| 2019-03-18 | $0.10979 | $0.1188 | $0.1090 | $0.11442 | $864.16K | +4.68% |
| 2019-03-17 | $0.10799 | $0.11119 | $0.1057 | $0.109305 | $362.77K | +1.16% |
| 2019-03-16 | $0.10739 | $0.1091 | $0.1061 | $0.108056 | $311.27K | +1.14% |
| 2019-03-15 | $0.1076 | $0.1097 | $0.1057 | $0.106833 | $387.01K | -0.06% |
| 2019-03-14 | $0.1088 | $0.1126 | $0.10487 | $0.106893 | $526.86K | -0.38% |
| 2019-03-13 | $0.10219 | $0.1126 | $0.1015 | $0.107304 | $1.10M | +1.80% |
| 2019-03-12 | $0.1013 | $0.1075 | $0.0961 | $0.105402 | $235.56K | +2.04% |
| 2019-03-11 | $0.1014 | $0.10589 | $0.0960 | $0.103299 | $1.19M | +2.34% |
| 2019-03-10 | $0.0964 | $0.1120 | $0.09569 | $0.100934 | $1.88M | +11.88% |
| 2019-03-09 | $0.0856 | $0.0915 | $0.0856 | $0.090217 | $70.91K | +4.73% |
| 2019-03-08 | $0.0853 | $0.0897 | $0.0850 | $0.086146 | $55.07K | +1.29% |
| 2019-03-07 | $0.0846 | $0.0860 | $0.0838 | $0.085049 | $18.83K | +0.33% |
| 2019-03-06 | $0.0850 | $0.0858 | $0.08369 | $0.084768 | $189.18K | -0.53% |
| 2019-03-05 | $0.08459 | $0.0863 | $0.0835 | $0.085216 | $274.19K | +4.33% |
| 2019-03-04 | $0.0872 | $0.0875 | $0.0800 | $0.08168 | $69.68K | -6.91% |
| 2019-03-03 | $0.0834 | $0.0895 | $0.0827 | $0.087742 | $84.75K | +5.14% |
| 2019-03-02 | $0.0848 | $0.0855 | $0.0825 | $0.083453 | $11.41K | -0.37% |
| 2019-03-01 | $0.0844 | $0.08619 | $0.0825 | $0.083767 | $201.61K | -0.50% |
| 2019-02-28 | $0.0844 | $0.08509 | $0.08319 | $0.08419 | $197.16K | -0.08% |
| 2019-02-27 | $0.08409 | $0.0853 | $0.08069 | $0.084255 | $278.69K | -0.00% |
| 2019-02-26 | $0.0845 | $0.08569 | $0.0834 | $0.084257 | $208.47K | -1.15% |
| 2019-02-25 | $0.08419 | $0.08859 | $0.08319 | $0.085237 | $290.30K | +2.45% |
| 2019-02-24 | $0.0938 | $0.0969 | $0.08017 | $0.083195 | $456.21K | -11.32% |
| 2019-02-23 | $0.0905 | $0.0957 | $0.0890 | $0.093819 | $76.95K | +4.17% |
| 2019-02-22 | $0.0897 | $0.0916 | $0.0887 | $0.090062 | $334.65K | +1.03% |
| 2019-02-21 | $0.08899 | $0.0907 | $0.08749 | $0.089147 | $342.21K | -3.27% |
| 2019-02-20 | $0.0899 | $0.0922 | $0.0860 | $0.09216 | $203.09K | +3.39% |
| 2019-02-19 | $0.0838 | $0.09344 | $0.08238 | $0.089141 | $709.34K | +6.40% |
| 2019-02-18 | $0.0799 | $0.0839 | $0.0794 | $0.083782 | $133.04K | +3.33% |
| 2019-02-17 | $0.07789 | $0.08269 | $0.0777 | $0.081081 | $297.05K | +4.01% |
| 2019-02-16 | $0.0780 | $0.0800 | $0.07739 | $0.077952 | $278.41K | -1.29% |
| 2019-02-15 | $0.0771 | $0.08079 | $0.0771 | $0.078974 | $302.68K | +2.87% |
| 2019-02-14 | $0.0757 | $0.0815 | $0.07539 | $0.076772 | $384.85K | +1.32% |
| 2019-02-13 | $0.0757 | $0.07689 | $0.0746 | $0.07577 | $204.62K | -0.81% |
| 2019-02-12 | $0.07589 | $0.07829 | $0.07539 | $0.076387 | $277.19K | -0.06% |
| 2019-02-11 | $0.07729 | $0.0781 | $0.0747 | $0.07643 | $326.78K | -4.53% |
| 2019-02-10 | $0.0802 | $0.0815 | $0.0758 | $0.080055 | $74.49K | -0.17% |
| 2019-02-09 | $0.0810 | $0.0820 | $0.0790 | $0.080195 | $138.41K | -0.57% |
| 2019-02-08 | $0.0810 | $0.0835 | $0.0786 | $0.080652 | $630.41K | +8.40% |
| 2019-02-07 | $0.0741 | $0.0771 | $0.0735 | $0.074405 | $12.30K | -0.32% |
| 2019-02-06 | $0.0733 | $0.07729 | $0.0727 | $0.074647 | $222.95K | -3.26% |
| 2019-02-05 | $0.0790 | $0.0790 | $0.0765 | $0.077159 | $38.69K | -0.75% |
| 2019-02-04 | $0.0796 | $0.0805 | $0.07649 | $0.077742 | $141.01K | -2.51% |
| 2019-02-03 | $0.0811 | $0.08129 | $0.07839 | $0.079742 | $128.29K | -2.50% |
| 2019-02-02 | $0.0811 | $0.08359 | $0.08069 | $0.081784 | $202.05K | +0.71% |
| 2019-02-01 | $0.0819 | $0.0824 | $0.08029 | $0.081207 | $242.10K | -0.39% |
| 2019-01-31 | $0.08509 | $0.0878 | $0.08069 | $0.081529 | $252.32K | -4.19% |
| 2019-01-30 | $0.0820 | $0.0882 | $0.0807 | $0.085097 | $47.71K | +3.63% |
| 2019-01-29 | $0.0864 | $0.0869 | $0.0801 | $0.082117 | $35.41K | -3.32% |
| 2019-01-28 | $0.0848 | $0.08709 | $0.08039 | $0.084934 | $278.18K | -9.64% |
| 2019-01-27 | $0.0981 | $0.0991 | $0.0935 | $0.093991 | $64.44K | -4.71% |
| 2019-01-26 | $0.0994 | $0.1032 | $0.0970 | $0.098641 | $52.74K | -1.17% |
| 2019-01-25 | $0.0998 | $0.1038 | $0.09879 | $0.09981 | $204.82K | -0.27% |
| 2019-01-24 | $0.10019 | $0.1013 | $0.09829 | $0.100079 | $210.21K | -0.47% |
| 2019-01-23 | $0.1014 | $0.10199 | $0.0989 | $0.100554 | $197.68K | -1.12% |
| 2019-01-22 | $0.10259 | $0.10309 | $0.10119 | $0.101697 | $226.74K | -0.54% |
| 2019-01-21 | $0.10199 | $0.1027 | $0.0984 | $0.102249 | $184.96K | -0.02% |
| 2019-01-20 | $0.1023 | $0.1039 | $0.1004 | $0.102269 | $210.49K | -4.24% |
| 2019-01-19 | $0.1053 | $0.1089 | $0.1053 | $0.106801 | $33.31K | -0.46% |
| 2019-01-18 | $0.1061 | $0.10929 | $0.1044 | $0.107299 | $204.91K | +0.77% |
| 2019-01-17 | $0.10739 | $0.10849 | $0.10509 | $0.10648 | $227.29K | -0.48% |
| 2019-01-16 | $0.1057 | $0.1077 | $0.1029 | $0.106989 | $188.84K | +1.77% |
| 2019-01-15 | $0.1048 | $0.10749 | $0.10249 | $0.105123 | $240.95K | -0.44% |
| 2019-01-14 | $0.1072 | $0.1087 | $0.1044 | $0.105591 | $234.36K | +4.54% |
| 2019-01-13 | $0.1046 | $0.1116 | $0.1000 | $0.101004 | $89.70K | -5.68% |
| 2019-01-12 | $0.1038 | $0.1110 | $0.10309 | $0.107086 | $436.80K | +3.13% |
| 2019-01-11 | $0.1032 | $0.10589 | $0.1023 | $0.103833 | $212.78K | -0.54% |
| 2019-01-10 | $0.1092 | $0.1092 | $0.1014 | $0.104395 | $390.43K | -14.68% |
| 2019-01-09 | $0.1218 | $0.1228 | $0.1197 | $0.12236 | $36.70K | +1.14% |
| 2019-01-08 | $0.1228 | $0.1232 | $0.11999 | $0.120983 | $304.63K | -1.25% |
| 2019-01-07 | $0.1227 | $0.1247 | $0.11799 | $0.12251 | $327.30K | +3.01% |
| 2019-01-06 | $0.1118 | $0.1199 | $0.1094 | $0.118927 | $51.99K | +5.82% |
| 2019-01-05 | $0.1126 | $0.11369 | $0.1105 | $0.112391 | $252.19K | -0.26% |
| 2019-01-04 | $0.11039 | $0.1140 | $0.1102 | $0.112685 | $244.10K | +1.91% |
| 2019-01-03 | $0.11329 | $0.11329 | $0.10989 | $0.110578 | $201.46K | -3.38% |
| 2019-01-02 | $0.11469 | $0.11759 | $0.1126 | $0.114445 | $212.44K | +0.15% |
| 2019-01-01 | $0.1105 | $0.1158 | $0.1102 | $0.114269 | $240.26K | +3.67% |
Frequently asked questions
What was the Stellar price on January 1, 2019?
XLM opened 2019-01-01 at $0.1105 and closed that day at $0.114269.
What was the highest price of Stellar in 2019?
The highest was $0.1619 on 2019-05-16; the lowest was $0.042138 on 2019-12-18.
How much did Stellar change in 2019?
XLM moved -59.26% in 2019, from $0.1105 to $0.045021.
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.