Stellar price history in 2020
In 2020 Stellar (XLM) went from $0.044978 on 2020-01-01 to $0.127786 on 2020-12-31, a change of +184.11%. The highest price was $0.231541 on 2020-11-25 and the lowest $0.025995 on 2020-03-13. About $6.06B was traded across the year. The best day was 2020-11-24 (+48.02%) and the worst 2020-03-12 (-36.94%).
$0.044978Open · 2020-01-01
$0.127786Close · 2020-12-31
$0.231541High · 2020-11-25
$0.025995Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.044978 | $0.066269 | $0.043281 | $0.060877 | $516.42M | +35.35% |
| February | $0.060587 | $0.088712 | $0.055874 | $0.056929 | $928.09M | -6.04% |
| March | $0.056934 | $0.061461 | $0.025995 | $0.04052 | $1.09B | -28.83% |
| April | $0.040711 | $0.074509 | $0.038979 | $0.067553 | $952.20M | +65.93% |
| May | $0.067546 | $0.076939 | $0.058982 | $0.070526 | $573.46M | +4.41% |
| June | $0.070514 | $0.086282 | $0.05883 | $0.067596 | $166.83M | -4.14% |
| July | $0.066872 | $0.1076 | $0.065052 | $0.096709 | $205.24M | +44.62% |
| August | $0.096822 | $0.119383 | $0.089605 | $0.098826 | $168.09M | +2.07% |
| September | $0.09676 | $0.10092 | $0.06678 | $0.074707 | $149.83M | -22.79% |
| October | $0.074873 | $0.087294 | $0.06953 | $0.077047 | $127.08M | +2.90% |
| November | $0.077659 | $0.231541 | $0.07248 | $0.202455 | $646.87M | +160.70% |
| December | $0.19014 | $0.20869 | $0.1108 | $0.127786 | $535.43M | -32.79% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.131745 | $0.132197 | $0.12294 | $0.127786 | $1.34M | -3.00% |
| 2020-12-30 | $0.13831 | $0.13925 | $0.1287 | $0.131738 | $1.84M | -4.77% |
| 2020-12-29 | $0.13096 | $0.14002 | $0.12788 | $0.138341 | $34.01M | -4.35% |
| 2020-12-28 | $0.14527 | $0.1548 | $0.141538 | $0.144635 | $1.50M | -0.37% |
| 2020-12-27 | $0.1468 | $0.155797 | $0.1347 | $0.145174 | $1.80M | -1.23% |
| 2020-12-26 | $0.1523 | $0.15557 | $0.14421 | $0.146977 | $1.28M | -3.56% |
| 2020-12-25 | $0.1584 | $0.16665 | $0.1483 | $0.152399 | $2.32M | -3.54% |
| 2020-12-24 | $0.15593 | $0.16689 | $0.1489 | $0.157999 | $58.16M | +24.31% |
| 2020-12-23 | $0.1618 | $0.1618 | $0.1108 | $0.127104 | $3.28M | -21.52% |
| 2020-12-22 | $0.16561 | $0.1698 | $0.153329 | $0.161958 | $1.00M | -2.89% |
| 2020-12-21 | $0.16576 | $0.16979 | $0.15308 | $0.166777 | $31.32M | -5.62% |
| 2020-12-20 | $0.18131 | $0.1825 | $0.17409 | $0.176715 | $701.40K | -1.77% |
| 2020-12-19 | $0.18486 | $0.18794 | $0.1747 | $0.179891 | $23.56M | -2.59% |
| 2020-12-18 | $0.17824 | $0.18707 | $0.17721 | $0.184665 | $28.62M | -0.83% |
| 2020-12-17 | $0.193472 | $0.20869 | $0.17979 | $0.186214 | $2.71M | -3.59% |
| 2020-12-16 | $0.17831 | $0.20079 | $0.17499 | $0.193152 | $88.55M | +16.19% |
| 2020-12-15 | $0.1702 | $0.17668 | $0.16473 | $0.166245 | $613.49K | -1.47% |
| 2020-12-14 | $0.17095 | $0.1767 | $0.16662 | $0.168732 | $29.24M | -2.13% |
| 2020-12-13 | $0.17435 | $0.17989 | $0.16683 | $0.172412 | $34.48M | +8.84% |
| 2020-12-12 | $0.1507 | $0.1646 | $0.1500 | $0.158414 | $1.04M | +5.21% |
| 2020-12-11 | $0.160757 | $0.16429 | $0.1503 | $0.150572 | $1.67M | -5.78% |
| 2020-12-10 | $0.16867 | $0.17035 | $0.15503 | $0.159802 | $33.29M | -6.11% |
| 2020-12-09 | $0.15824 | $0.1776 | $0.15632 | $0.170196 | $53.62M | +11.62% |
| 2020-12-08 | $0.167977 | $0.168097 | $0.14955 | $0.15248 | $4.95M | -9.25% |
| 2020-12-07 | $0.175545 | $0.175739 | $0.164909 | $0.168023 | $1.86M | -4.31% |
| 2020-12-06 | $0.171186 | $0.179464 | $0.167187 | $0.175596 | $4.24M | +2.68% |
| 2020-12-05 | $0.17199 | $0.1801 | $0.16707 | $0.171013 | $17.85M | +5.57% |
| 2020-12-04 | $0.184035 | $0.18887 | $0.159839 | $0.161987 | $5.70M | -12.04% |
| 2020-12-03 | $0.185083 | $0.189819 | $0.180039 | $0.184154 | $2.73M | -1.56% |
| 2020-12-02 | $0.18111 | $0.1897 | $0.17837 | $0.187068 | $23.83M | +2.65% |
| 2020-12-01 | $0.19014 | $0.19144 | $0.17733 | $0.182242 | $38.33M | -9.98% |
| 2020-11-30 | $0.193118 | $0.205884 | $0.189279 | $0.202455 | $8.71M | +3.08% |
| 2020-11-29 | $0.19674 | $0.20664 | $0.1890 | $0.196411 | $53.45M | -0.82% |
| 2020-11-28 | $0.21161 | $0.21373 | $0.18804 | $0.19803 | $69.32M | -5.41% |
| 2020-11-27 | $0.18249 | $0.22056 | $0.18229 | $0.209363 | $112.35M | +24.85% |
| 2020-11-26 | $0.193519 | $0.205564 | $0.146278 | $0.167697 | $66.40M | -13.27% |
| 2020-11-25 | $0.195409 | $0.231541 | $0.181404 | $0.193346 | $92.66M | -1.10% |
| 2020-11-24 | $0.132012 | $0.198268 | $0.130394 | $0.195496 | $96.29M | +48.02% |
| 2020-11-23 | $0.104253 | $0.132306 | $0.101668 | $0.132074 | $22.13M | +26.71% |
| 2020-11-22 | $0.109282 | $0.114726 | $0.09646 | $0.104234 | $23.29M | -4.58% |
| 2020-11-21 | $0.088506 | $0.109999 | $0.088444 | $0.109242 | $13.81M | +23.45% |
| 2020-11-20 | $0.083916 | $0.088558 | $0.083688 | $0.088489 | $1.72M | +4.01% |
| 2020-11-19 | $0.08487 | $0.08693 | $0.08332 | $0.085077 | $6.52M | +1.02% |
| 2020-11-18 | $0.0864 | $0.0868 | $0.081665 | $0.084221 | $6.93M | -2.54% |
| 2020-11-17 | $0.08247 | $0.088477 | $0.082376 | $0.086413 | $2.41M | +4.78% |
| 2020-11-16 | $0.079976 | $0.082572 | $0.079222 | $0.082467 | $1.03M | +1.93% |
| 2020-11-15 | $0.08041 | $0.08198 | $0.07812 | $0.080904 | $4.30M | +0.30% |
| 2020-11-14 | $0.08063 | $0.08168 | $0.07977 | $0.080663 | $4.10M | -0.79% |
| 2020-11-13 | $0.08095 | $0.08386 | $0.08017 | $0.081302 | $5.26M | +0.64% |
| 2020-11-12 | $0.07939 | $0.08175 | $0.07865 | $0.080786 | $4.56M | +1.08% |
| 2020-11-11 | $0.08079 | $0.08172 | $0.07905 | $0.079924 | $4.38M | -0.43% |
| 2020-11-10 | $0.07936 | $0.08118 | $0.07901 | $0.08027 | $5.40M | +1.01% |
| 2020-11-09 | $0.07835 | $0.08233 | $0.07798 | $0.079471 | $6.62M | -2.45% |
| 2020-11-08 | $0.079438 | $0.082765 | $0.078632 | $0.081467 | $1.74M | +2.43% |
| 2020-11-07 | $0.083861 | $0.086145 | $0.078172 | $0.079538 | $5.63M | -4.31% |
| 2020-11-06 | $0.0804 | $0.0854 | $0.0804 | $0.08312 | $8.12M | +2.00% |
| 2020-11-05 | $0.07584 | $0.08533 | $0.07584 | $0.081491 | $9.50M | +8.40% |
| 2020-11-04 | $0.07276 | $0.07607 | $0.07248 | $0.075174 | $4.21M | -0.27% |
| 2020-11-03 | $0.075543 | $0.076202 | $0.073165 | $0.075375 | $1.15M | +1.38% |
| 2020-11-02 | $0.07594 | $0.07635 | $0.07259 | $0.074348 | $4.18M | -5.33% |
| 2020-11-01 | $0.077659 | $0.078627 | $0.076388 | $0.078533 | $690.07K | +1.93% |
| 2020-10-31 | $0.07818 | $0.07844 | $0.07558 | $0.077047 | $3.44M | -0.53% |
| 2020-10-30 | $0.07575 | $0.07921 | $0.07528 | $0.077457 | $5.32M | +1.31% |
| 2020-10-29 | $0.07777 | $0.0782 | $0.0738 | $0.076456 | $5.47M | -2.00% |
| 2020-10-28 | $0.07948 | $0.08038 | $0.0750 | $0.078013 | $6.01M | -3.01% |
| 2020-10-27 | $0.08209 | $0.08225 | $0.0781 | $0.080437 | $6.37M | -1.50% |
| 2020-10-26 | $0.0810 | $0.08287 | $0.07957 | $0.081663 | $5.80M | -0.28% |
| 2020-10-25 | $0.08261 | $0.08417 | $0.08094 | $0.081889 | $4.55M | -4.29% |
| 2020-10-24 | $0.083617 | $0.086116 | $0.083342 | $0.085557 | $1.01M | +1.85% |
| 2020-10-23 | $0.08466 | $0.08503 | $0.08265 | $0.084004 | $4.20M | -1.25% |
| 2020-10-22 | $0.08647 | $0.08664 | $0.08366 | $0.085063 | $5.70M | +1.71% |
| 2020-10-21 | $0.080718 | $0.08633 | $0.080343 | $0.083634 | $1.30M | +3.55% |
| 2020-10-20 | $0.085084 | $0.086744 | $0.080401 | $0.080769 | $1.29M | -5.11% |
| 2020-10-19 | $0.079403 | $0.087294 | $0.079374 | $0.08512 | $1.44M | +7.17% |
| 2020-10-18 | $0.081516 | $0.08207 | $0.079159 | $0.079426 | $794.32K | -1.75% |
| 2020-10-17 | $0.0805 | $0.08213 | $0.07947 | $0.080837 | $5.32M | +0.97% |
| 2020-10-16 | $0.07413 | $0.08367 | $0.07395 | $0.080057 | $10.94M | +8.10% |
| 2020-10-15 | $0.07321 | $0.07462 | $0.07201 | $0.074056 | $4.28M | +0.66% |
| 2020-10-14 | $0.07435 | $0.07502 | $0.07182 | $0.073572 | $4.00M | -2.23% |
| 2020-10-13 | $0.07649 | $0.07679 | $0.0743 | $0.075254 | $3.65M | -2.14% |
| 2020-10-12 | $0.07795 | $0.07912 | $0.07544 | $0.076898 | $4.58M | -0.99% |
| 2020-10-11 | $0.07735 | $0.07878 | $0.0759 | $0.077666 | $4.19M | +0.44% |
| 2020-10-10 | $0.07779 | $0.07842 | $0.07679 | $0.077322 | $3.46M | +3.09% |
| 2020-10-09 | $0.073145 | $0.075779 | $0.072401 | $0.075008 | $619.13K | +0.69% |
| 2020-10-08 | $0.07329 | $0.07531 | $0.07241 | $0.07449 | $5.53M | +2.13% |
| 2020-10-07 | $0.07252 | $0.07346 | $0.07017 | $0.072939 | $5.22M | +0.65% |
| 2020-10-06 | $0.07489 | $0.07508 | $0.07058 | $0.072468 | $5.76M | -2.51% |
| 2020-10-05 | $0.07369 | $0.07544 | $0.07157 | $0.074333 | $5.38M | +1.31% |
| 2020-10-04 | $0.07148 | $0.07406 | $0.07138 | $0.073368 | $3.67M | +2.88% |
| 2020-10-03 | $0.07105 | $0.07248 | $0.07032 | $0.071313 | $2.98M | +0.42% |
| 2020-10-02 | $0.0706 | $0.07187 | $0.06953 | $0.071012 | $4.00M | -2.97% |
| 2020-10-01 | $0.074873 | $0.07629 | $0.0715 | $0.073189 | $800.71K | -2.03% |
| 2020-09-30 | $0.07327 | $0.07628 | $0.07254 | $0.074707 | $5.60M | +1.52% |
| 2020-09-29 | $0.07309 | $0.0742 | $0.07208 | $0.073586 | $4.97M | +0.59% |
| 2020-09-28 | $0.07518 | $0.0755 | $0.07256 | $0.073153 | $5.20M | -1.88% |
| 2020-09-27 | $0.07339 | $0.07602 | $0.07267 | $0.074554 | $6.02M | +1.37% |
| 2020-09-26 | $0.07353 | $0.07445 | $0.0712 | $0.073549 | $4.67M | -0.47% |
| 2020-09-25 | $0.07401 | $0.07643 | $0.0725 | $0.073894 | $6.53M | +5.09% |
| 2020-09-24 | $0.06732 | $0.070807 | $0.06678 | $0.070312 | $1.07M | +4.48% |
| 2020-09-23 | $0.071638 | $0.072256 | $0.067077 | $0.067297 | $1.06M | -5.35% |
| 2020-09-22 | $0.07047 | $0.0723 | $0.06997 | $0.071098 | $3.66M | +1.15% |
| 2020-09-21 | $0.07053 | $0.07232 | $0.06947 | $0.070288 | $5.13M | -8.69% |
| 2020-09-20 | $0.078534 | $0.078642 | $0.075336 | $0.076978 | $425.04K | -1.94% |
| 2020-09-19 | $0.078273 | $0.079406 | $0.077052 | $0.078502 | $360.13K | +0.34% |
| 2020-09-18 | $0.07853 | $0.07888 | $0.0771 | $0.078238 | $4.49M | -1.22% |
| 2020-09-17 | $0.07944 | $0.08079 | $0.07832 | $0.079201 | $4.53M | -0.56% |
| 2020-09-16 | $0.08072 | $0.08227 | $0.07802 | $0.07965 | $6.03M | +2.39% |
| 2020-09-15 | $0.080153 | $0.081473 | $0.077491 | $0.077793 | $717.86K | -2.03% |
| 2020-09-14 | $0.08178 | $0.08187 | $0.07876 | $0.079406 | $6.37M | -2.09% |
| 2020-09-13 | $0.08009 | $0.08199 | $0.07882 | $0.081098 | $6.15M | -3.28% |
| 2020-09-12 | $0.083624 | $0.084652 | $0.082373 | $0.083846 | $519.22K | +0.42% |
| 2020-09-11 | $0.08163 | $0.0847 | $0.08149 | $0.083493 | $5.11M | +2.58% |
| 2020-09-10 | $0.08157 | $0.08211 | $0.07912 | $0.081394 | $4.84M | +3.95% |
| 2020-09-09 | $0.077373 | $0.079638 | $0.075565 | $0.078301 | $663.32K | +0.26% |
| 2020-09-08 | $0.07778 | $0.07898 | $0.07502 | $0.078101 | $5.58M | +0.01% |
| 2020-09-07 | $0.07719 | $0.07954 | $0.07573 | $0.078092 | $6.50M | +1.08% |
| 2020-09-06 | $0.07672 | $0.07915 | $0.07382 | $0.077259 | $8.31M | +1.42% |
| 2020-09-05 | $0.07869 | $0.07907 | $0.07191 | $0.076176 | $12.27M | -4.18% |
| 2020-09-04 | $0.0792 | $0.08291 | $0.07532 | $0.079497 | $12.14M | +0.97% |
| 2020-09-03 | $0.08459 | $0.08548 | $0.07486 | $0.078734 | $18.77M | -14.82% |
| 2020-09-02 | $0.098828 | $0.099833 | $0.088365 | $0.092432 | $1.09M | -6.45% |
| 2020-09-01 | $0.09676 | $0.10092 | $0.095475 | $0.098807 | $1.04M | -0.02% |
| 2020-08-31 | $0.09654 | $0.09998 | $0.09535 | $0.098826 | $16.08M | +1.91% |
| 2020-08-30 | $0.09702 | $0.09891 | $0.09503 | $0.096978 | $12.47M | +0.16% |
| 2020-08-29 | $0.09611 | $0.09796 | $0.09583 | $0.096819 | $12.33M | +0.85% |
| 2020-08-28 | $0.09625 | $0.0964 | $0.09441 | $0.096005 | $13.14M | +0.49% |
| 2020-08-27 | $0.09373 | $0.09673 | $0.09031 | $0.095532 | $17.41M | -2.58% |
| 2020-08-26 | $0.097107 | $0.100327 | $0.096018 | $0.098065 | $1.27M | -0.46% |
| 2020-08-25 | $0.09887 | $0.09955 | $0.09513 | $0.098515 | $23.79M | -4.38% |
| 2020-08-24 | $0.102847 | $0.106401 | $0.100867 | $0.103032 | $877.15K | -0.45% |
| 2020-08-23 | $0.10142 | $0.10648 | $0.1009 | $0.103497 | $2.47M | +1.59% |
| 2020-08-22 | $0.0995 | $0.10263 | $0.0972 | $0.101874 | $3.16M | +1.88% |
| 2020-08-21 | $0.1069 | $0.109227 | $0.09882 | $0.09999 | $3.80M | -6.52% |
| 2020-08-20 | $0.102049 | $0.10726 | $0.100413 | $0.10697 | $876.51K | +3.37% |
| 2020-08-19 | $0.10807 | $0.108613 | $0.09846 | $0.103486 | $3.38M | -4.33% |
| 2020-08-18 | $0.113771 | $0.116699 | $0.106495 | $0.108171 | $1.27M | -4.89% |
| 2020-08-17 | $0.115074 | $0.119383 | $0.109989 | $0.113728 | $2.60M | -1.25% |
| 2020-08-16 | $0.106965 | $0.115744 | $0.103792 | $0.115168 | $1.28M | +7.74% |
| 2020-08-15 | $0.10618 | $0.10927 | $0.10377 | $0.106898 | $4.50M | +1.34% |
| 2020-08-14 | $0.10127 | $0.10703 | $0.10011 | $0.105481 | $4.01M | +2.89% |
| 2020-08-13 | $0.09907 | $0.10709 | $0.0982 | $0.102516 | $4.33M | +2.34% |
| 2020-08-12 | $0.10141 | $0.10227 | $0.0975 | $0.100167 | $3.43M | -0.70% |
| 2020-08-11 | $0.10028 | $0.10236 | $0.09532 | $0.10087 | $4.76M | -5.09% |
| 2020-08-10 | $0.105018 | $0.106824 | $0.102746 | $0.106276 | $849.43K | +1.11% |
| 2020-08-09 | $0.10369 | $0.10687 | $0.10246 | $0.105106 | $4.22M | +1.60% |
| 2020-08-08 | $0.10329 | $0.10712 | $0.10181 | $0.103451 | $4.01M | +0.31% |
| 2020-08-07 | $0.10532 | $0.10538 | $0.0991 | $0.103133 | $4.14M | -2.39% |
| 2020-08-06 | $0.10724 | $0.10799 | $0.10408 | $0.105663 | $3.97M | -1.57% |
| 2020-08-05 | $0.10682 | $0.10862 | $0.10556 | $0.107353 | $3.94M | -0.92% |
| 2020-08-04 | $0.10985 | $0.11165 | $0.10668 | $0.108353 | $4.93M | +3.19% |
| 2020-08-03 | $0.102601 | $0.109093 | $0.10132 | $0.105003 | $1.28M | +2.32% |
| 2020-08-02 | $0.107508 | $0.11611 | $0.089605 | $0.102627 | $2.29M | -4.58% |
| 2020-08-01 | $0.096822 | $0.108771 | $0.096773 | $0.107557 | $1.23M | +11.22% |
| 2020-07-31 | $0.096208 | $0.096963 | $0.094902 | $0.096709 | $526.51K | +0.85% |
| 2020-07-30 | $0.09544 | $0.09764 | $0.0949 | $0.095898 | $3.72M | +0.66% |
| 2020-07-29 | $0.09631 | $0.09685 | $0.09422 | $0.095272 | $4.06M | -1.37% |
| 2020-07-28 | $0.09485 | $0.0997 | $0.09391 | $0.096597 | $5.75M | +2.01% |
| 2020-07-27 | $0.09249 | $0.09675 | $0.08957 | $0.09469 | $7.64M | -4.30% |
| 2020-07-26 | $0.100767 | $0.105754 | $0.097378 | $0.098945 | $1.08M | -0.94% |
| 2020-07-25 | $0.09775 | $0.1058 | $0.0974 | $0.099887 | $9.16M | +2.96% |
| 2020-07-24 | $0.09759 | $0.09882 | $0.0950 | $0.097019 | $5.60M | -0.84% |
| 2020-07-23 | $0.09991 | $0.10005 | $0.0946 | $0.097841 | $5.16M | -1.13% |
| 2020-07-22 | $0.0976 | $0.10146 | $0.0960 | $0.098956 | $5.32M | +1.78% |
| 2020-07-21 | $0.09651 | $0.09792 | $0.09394 | $0.097227 | $4.87M | +1.77% |
| 2020-07-20 | $0.09922 | $0.09951 | $0.09335 | $0.095539 | $6.12M | -4.03% |
| 2020-07-19 | $0.09761 | $0.10187 | $0.0974 | $0.099554 | $5.69M | +0.39% |
| 2020-07-18 | $0.10249 | $0.10262 | $0.0965 | $0.099172 | $5.53M | -3.93% |
| 2020-07-17 | $0.1025 | $0.1075 | $0.09879 | $0.103233 | $8.06M | -0.44% |
| 2020-07-16 | $0.09452 | $0.1076 | $0.09324 | $0.103688 | $10.96M | +9.77% |
| 2020-07-15 | $0.08817 | $0.09838 | $0.08735 | $0.094457 | $9.49M | +2.58% |
| 2020-07-14 | $0.090189 | $0.092704 | $0.085518 | $0.092082 | $2.34M | +2.31% |
| 2020-07-13 | $0.095471 | $0.098166 | $0.0869 | $0.090005 | $12.45M | -4.63% |
| 2020-07-12 | $0.09421 | $0.097716 | $0.08989 | $0.094374 | $10.65M | +1.21% |
| 2020-07-11 | $0.088964 | $0.101002 | $0.088542 | $0.093247 | $12.65M | +4.80% |
| 2020-07-10 | $0.090331 | $0.090967 | $0.082765 | $0.088976 | $6.59M | -0.73% |
| 2020-07-09 | $0.085433 | $0.098155 | $0.083389 | $0.089634 | $22.08M | +4.96% |
| 2020-07-08 | $0.073453 | $0.085495 | $0.072485 | $0.085397 | $7.06M | +16.23% |
| 2020-07-07 | $0.071695 | $0.074276 | $0.07027 | $0.073473 | $4.27M | +2.08% |
| 2020-07-06 | $0.067348 | $0.072114 | $0.0665 | $0.071978 | $6.57M | +6.94% |
| 2020-07-05 | $0.06798 | $0.068053 | $0.065052 | $0.067308 | $3.19M | -0.18% |
| 2020-07-04 | $0.067053 | $0.068435 | $0.066431 | $0.067432 | $4.23M | +0.52% |
| 2020-07-03 | $0.067649 | $0.068571 | $0.06641 | $0.067083 | $4.90M | -0.87% |
| 2020-07-02 | $0.068334 | $0.07087 | $0.06625 | $0.067672 | $5.39M | -0.83% |
| 2020-07-01 | $0.066872 | $0.069399 | $0.06603 | $0.068241 | $4.13M | +0.95% |
| 2020-06-30 | $0.065038 | $0.067596 | $0.064007 | $0.067596 | $4.05M | +3.93% |
| 2020-06-29 | $0.064325 | $0.065356 | $0.062918 | $0.06504 | $3.12M | +1.38% |
| 2020-06-28 | $0.062773 | $0.0650 | $0.06164 | $0.064158 | $4.82M | +0.94% |
| 2020-06-27 | $0.066938 | $0.067116 | $0.05883 | $0.063559 | $5.80M | -4.57% |
| 2020-06-26 | $0.067531 | $0.06849 | $0.06597 | $0.066601 | $4.40M | -1.00% |
| 2020-06-25 | $0.068872 | $0.068934 | $0.065541 | $0.067275 | $5.29M | -1.68% |
| 2020-06-24 | $0.071018 | $0.072541 | $0.067863 | $0.068425 | $5.89M | -3.64% |
| 2020-06-23 | $0.07186 | $0.072288 | $0.070055 | $0.07101 | $3.59M | -1.08% |
| 2020-06-22 | $0.068481 | $0.071982 | $0.06836 | $0.071786 | $6.04M | +4.83% |
| 2020-06-21 | $0.069762 | $0.070185 | $0.068358 | $0.068478 | $3.09M | -1.82% |
| 2020-06-20 | $0.069564 | $0.070349 | $0.068198 | $0.069747 | $4.46M | +0.68% |
| 2020-06-19 | $0.070568 | $0.070925 | $0.068437 | $0.069279 | $5.31M | -1.77% |
| 2020-06-18 | $0.071822 | $0.072136 | $0.069276 | $0.070529 | $5.05M | -1.29% |
| 2020-06-17 | $0.071311 | $0.074061 | $0.069617 | $0.071451 | $5.94M | -0.06% |
| 2020-06-16 | $0.070978 | $0.071997 | $0.06978 | $0.071495 | $5.06M | +0.89% |
| 2020-06-15 | $0.070771 | $0.071687 | $0.065644 | $0.070863 | $5.96M | +0.94% |
| 2020-06-14 | $0.074069 | $0.074074 | $0.070201 | $0.070201 | $5.09M | -4.54% |
| 2020-06-13 | $0.072781 | $0.074281 | $0.07166 | $0.073538 | $4.65M | +0.62% |
| 2020-06-12 | $0.071164 | $0.074713 | $0.070611 | $0.073081 | $5.57M | +1.95% |
| 2020-06-11 | $0.078799 | $0.079224 | $0.068875 | $0.071684 | $6.73M | -9.02% |
| 2020-06-10 | $0.078203 | $0.079039 | $0.077665 | $0.078787 | $3.81M | +0.81% |
| 2020-06-09 | $0.080055 | $0.08024 | $0.07724 | $0.078152 | $5.03M | -1.79% |
| 2020-06-08 | $0.078818 | $0.080315 | $0.077927 | $0.079575 | $4.98M | +0.58% |
| 2020-06-07 | $0.079658 | $0.080653 | $0.075484 | $0.079114 | $5.41M | +0.17% |
| 2020-06-06 | $0.078915 | $0.081084 | $0.078219 | $0.078983 | $5.15M | -0.75% |
| 2020-06-05 | $0.082072 | $0.082926 | $0.07878 | $0.079578 | $6.88M | -2.44% |
| 2020-06-04 | $0.082746 | $0.086282 | $0.079171 | $0.081566 | $8.19M | -1.52% |
| 2020-06-03 | $0.079541 | $0.083227 | $0.07681 | $0.082825 | $8.59M | +4.18% |
| 2020-06-02 | $0.075562 | $0.084131 | $0.073582 | $0.079499 | $7.83M | +4.37% |
| 2020-06-01 | $0.070514 | $0.0763 | $0.0701 | $0.076174 | $11.04M | +8.01% |
| 2020-05-31 | $0.072512 | $0.07641 | $0.068806 | $0.070526 | $6.95M | -3.07% |
| 2020-05-30 | $0.067826 | $0.072957 | $0.067023 | $0.072762 | $6.37M | +6.74% |
| 2020-05-29 | $0.068961 | $0.069829 | $0.067025 | $0.06817 | $4.88M | -0.34% |
| 2020-05-28 | $0.065976 | $0.069865 | $0.065673 | $0.068401 | $4.85M | +2.99% |
| 2020-05-27 | $0.065002 | $0.067503 | $0.064441 | $0.066412 | $4.53M | +1.25% |
| 2020-05-26 | $0.066166 | $0.066354 | $0.063599 | $0.065592 | $4.54M | -0.82% |
| 2020-05-25 | $0.064083 | $0.066166 | $0.063468 | $0.066133 | $3.88M | +2.73% |
| 2020-05-24 | $0.067161 | $0.068204 | $0.064068 | $0.064377 | $5.03M | -3.72% |
| 2020-05-23 | $0.068076 | $0.069132 | $0.066536 | $0.066868 | $4.76M | -1.58% |
| 2020-05-22 | $0.066526 | $0.069307 | $0.065442 | $0.067944 | $4.65M | +2.15% |
| 2020-05-21 | $0.07092 | $0.071745 | $0.064132 | $0.066512 | $2.40M | -6.22% |
| 2020-05-20 | $0.069784 | $0.072049 | $0.067531 | $0.070927 | $2.06M | +2.49% |
| 2020-05-19 | $0.0698 | $0.070256 | $0.0685 | $0.069201 | $3.29M | -1.16% |
| 2020-05-18 | $0.068735 | $0.071336 | $0.068654 | $0.070016 | $10.17M | +1.46% |
| 2020-05-17 | $0.068067 | $0.071588 | $0.067783 | $0.069006 | $12.79M | +1.38% |
| 2020-05-16 | $0.067283 | $0.0685 | $0.066618 | $0.068067 | $11.93M | +1.05% |
| 2020-05-15 | $0.069255 | $0.069839 | $0.067012 | $0.067359 | $14.89M | -2.75% |
| 2020-05-14 | $0.069769 | $0.07069 | $0.067993 | $0.069262 | $26.74M | -0.75% |
| 2020-05-13 | $0.070142 | $0.070853 | $0.068027 | $0.069788 | $36.18M | -0.35% |
| 2020-05-12 | $0.062547 | $0.070355 | $0.062152 | $0.070033 | $34.71M | +11.98% |
| 2020-05-11 | $0.06419 | $0.06509 | $0.06033 | $0.062543 | $35.89M | -2.59% |
| 2020-05-10 | $0.071429 | $0.07143 | $0.058982 | $0.064208 | $34.75M | -10.13% |
| 2020-05-09 | $0.072553 | $0.073614 | $0.071357 | $0.071446 | $30.27M | -1.54% |
| 2020-05-08 | $0.072083 | $0.074478 | $0.070298 | $0.072565 | $34.24M | +0.69% |
| 2020-05-07 | $0.069803 | $0.073455 | $0.068733 | $0.072071 | $32.83M | +2.71% |
| 2020-05-06 | $0.072112 | $0.07313 | $0.06952 | $0.070169 | $32.38M | -2.65% |
| 2020-05-05 | $0.073341 | $0.074349 | $0.070819 | $0.072081 | $32.71M | -1.30% |
| 2020-05-04 | $0.072997 | $0.073916 | $0.067681 | $0.073029 | $37.13M | -0.09% |
| 2020-05-03 | $0.075485 | $0.076939 | $0.071493 | $0.073096 | $35.60M | -3.14% |
| 2020-05-02 | $0.072786 | $0.076258 | $0.071462 | $0.075463 | $29.98M | +3.65% |
| 2020-05-01 | $0.067546 | $0.073396 | $0.067516 | $0.072806 | $32.06M | +7.78% |
| 2020-04-30 | $0.072121 | $0.074509 | $0.065569 | $0.067553 | $43.71M | -6.33% |
| 2020-04-29 | $0.068544 | $0.072921 | $0.068031 | $0.072117 | $36.23M | +5.24% |
| 2020-04-28 | $0.067273 | $0.07122 | $0.066357 | $0.068527 | $34.94M | +1.50% |
| 2020-04-27 | $0.061921 | $0.068682 | $0.06126 | $0.067512 | $28.71M | +9.03% |
| 2020-04-26 | $0.061767 | $0.062941 | $0.060902 | $0.061922 | $22.63M | +0.33% |
| 2020-04-25 | $0.061184 | $0.063249 | $0.060636 | $0.061715 | $26.52M | +0.71% |
| 2020-04-24 | $0.062008 | $0.065537 | $0.060297 | $0.061279 | $30.85M | -1.38% |
| 2020-04-23 | $0.054939 | $0.066202 | $0.054936 | $0.062137 | $50.71M | +13.13% |
| 2020-04-22 | $0.050878 | $0.054951 | $0.050684 | $0.054926 | $29.10M | +7.95% |
| 2020-04-21 | $0.049464 | $0.05181 | $0.04916 | $0.050884 | $33.07M | +2.64% |
| 2020-04-20 | $0.048769 | $0.053214 | $0.04853 | $0.049575 | $50.03M | +1.62% |
| 2020-04-19 | $0.050583 | $0.050679 | $0.048259 | $0.048783 | $25.92M | -3.55% |
| 2020-04-18 | $0.048621 | $0.051044 | $0.048567 | $0.050581 | $24.50M | +4.03% |
| 2020-04-17 | $0.049164 | $0.049511 | $0.048165 | $0.048624 | $25.97M | -0.97% |
| 2020-04-16 | $0.046079 | $0.049793 | $0.04472 | $0.049098 | $49.75M | +6.54% |
| 2020-04-15 | $0.048064 | $0.0487 | $0.045959 | $0.046085 | $22.32M | -3.75% |
| 2020-04-14 | $0.048156 | $0.048996 | $0.047449 | $0.047883 | $30.54M | -0.62% |
| 2020-04-13 | $0.048838 | $0.048923 | $0.046011 | $0.048183 | $35.45M | -0.92% |
| 2020-04-12 | $0.049783 | $0.051382 | $0.048359 | $0.048631 | $36.88M | -2.65% |
| 2020-04-11 | $0.047744 | $0.049984 | $0.047427 | $0.049955 | $31.80M | +4.31% |
| 2020-04-10 | $0.051996 | $0.052273 | $0.045434 | $0.04789 | $32.58M | -7.90% |
| 2020-04-09 | $0.051245 | $0.052437 | $0.048593 | $0.051996 | $27.86M | +1.91% |
| 2020-04-08 | $0.048443 | $0.051408 | $0.048104 | $0.05102 | $26.79M | +4.94% |
| 2020-04-07 | $0.049908 | $0.051538 | $0.0474 | $0.048617 | $42.44M | -2.66% |
| 2020-04-06 | $0.043473 | $0.049954 | $0.043464 | $0.049946 | $41.17M | +14.90% |
| 2020-04-05 | $0.041851 | $0.043549 | $0.041419 | $0.043468 | $17.86M | +3.72% |
| 2020-04-04 | $0.041379 | $0.042448 | $0.040831 | $0.04191 | $22.43M | +1.35% |
| 2020-04-03 | $0.041275 | $0.042161 | $0.040548 | $0.041352 | $23.20M | +0.25% |
| 2020-04-02 | $0.040752 | $0.043154 | $0.040417 | $0.041249 | $24.93M | +0.94% |
| 2020-04-01 | $0.040711 | $0.040905 | $0.038979 | $0.040867 | $23.31M | +0.86% |
| 2020-03-31 | $0.039973 | $0.041026 | $0.03997 | $0.04052 | $19.90M | +1.08% |
| 2020-03-30 | $0.037698 | $0.041028 | $0.037636 | $0.040089 | $22.66M | +6.31% |
| 2020-03-29 | $0.039986 | $0.040112 | $0.037698 | $0.037709 | $17.03M | -5.59% |
| 2020-03-28 | $0.040415 | $0.04075 | $0.038763 | $0.039943 | $24.17M | -0.75% |
| 2020-03-27 | $0.042873 | $0.043338 | $0.040245 | $0.040245 | $24.39M | -5.73% |
| 2020-03-26 | $0.040559 | $0.042947 | $0.039807 | $0.042692 | $22.40M | +5.38% |
| 2020-03-25 | $0.040336 | $0.040905 | $0.038961 | $0.040513 | $29.68M | +0.75% |
| 2020-03-24 | $0.039381 | $0.040597 | $0.03893 | $0.040211 | $32.15M | +2.07% |
| 2020-03-23 | $0.036789 | $0.039913 | $0.036066 | $0.039398 | $33.22M | +7.07% |
| 2020-03-22 | $0.03948 | $0.040512 | $0.036358 | $0.036795 | $23.86M | -6.81% |
| 2020-03-21 | $0.039904 | $0.040978 | $0.038075 | $0.039484 | $30.75M | -1.06% |
| 2020-03-20 | $0.041351 | $0.044365 | $0.035823 | $0.039908 | $56.89M | -3.50% |
| 2020-03-19 | $0.036889 | $0.042675 | $0.036535 | $0.041355 | $37.59M | +12.15% |
| 2020-03-18 | $0.037221 | $0.037886 | $0.03433 | $0.036874 | $28.36M | -0.95% |
| 2020-03-17 | $0.035234 | $0.038164 | $0.034829 | $0.037227 | $38.04M | +5.70% |
| 2020-03-16 | $0.037943 | $0.038063 | $0.031544 | $0.035219 | $56.54M | -7.17% |
| 2020-03-15 | $0.0367 | $0.040313 | $0.036301 | $0.03794 | $33.11M | +3.36% |
| 2020-03-14 | $0.039572 | $0.040362 | $0.036182 | $0.036705 | $31.64M | -7.22% |
| 2020-03-13 | $0.031789 | $0.041395 | $0.025995 | $0.039561 | $114.50M | +24.41% |
| 2020-03-12 | $0.050429 | $0.05064 | $0.030388 | $0.031799 | $79.41M | -36.94% |
| 2020-03-11 | $0.051939 | $0.052624 | $0.047334 | $0.050428 | $29.04M | -2.92% |
| 2020-03-10 | $0.052354 | $0.053181 | $0.050622 | $0.051945 | $34.06M | -0.51% |
| 2020-03-09 | $0.049689 | $0.052386 | $0.04744 | $0.05221 | $62.29M | +5.31% |
| 2020-03-08 | $0.058306 | $0.058306 | $0.049208 | $0.049576 | $40.87M | -14.98% |
| 2020-03-07 | $0.061339 | $0.061461 | $0.057806 | $0.058313 | $24.34M | -4.86% |
| 2020-03-06 | $0.05966 | $0.061339 | $0.059171 | $0.061291 | $20.43M | +2.78% |
| 2020-03-05 | $0.058613 | $0.060908 | $0.058603 | $0.059634 | $20.16M | +1.43% |
| 2020-03-04 | $0.058133 | $0.059107 | $0.057513 | $0.058791 | $20.56M | +1.17% |
| 2020-03-03 | $0.059647 | $0.060271 | $0.057528 | $0.05811 | $27.87M | -2.42% |
| 2020-03-02 | $0.055839 | $0.060178 | $0.0556 | $0.059548 | $30.41M | +6.65% |
| 2020-03-01 | $0.056934 | $0.058623 | $0.054853 | $0.055834 | $24.78M | -1.92% |
| 2020-02-29 | $0.058413 | $0.059884 | $0.056718 | $0.056929 | $27.47M | -2.47% |
| 2020-02-28 | $0.06039 | $0.061468 | $0.056372 | $0.058371 | $42.73M | -3.22% |
| 2020-02-27 | $0.058736 | $0.062794 | $0.055874 | $0.060315 | $48.15M | +2.66% |
| 2020-02-26 | $0.064107 | $0.064717 | $0.056311 | $0.058751 | $52.80M | -8.36% |
| 2020-02-25 | $0.069142 | $0.06931 | $0.063332 | $0.064111 | $33.38M | -7.26% |
| 2020-02-24 | $0.073201 | $0.073479 | $0.067237 | $0.069126 | $29.62M | -5.54% |
| 2020-02-23 | $0.070372 | $0.073238 | $0.069878 | $0.07318 | $26.24M | +3.68% |
| 2020-02-22 | $0.070982 | $0.071569 | $0.069267 | $0.070581 | $29.31M | -0.46% |
| 2020-02-21 | $0.070403 | $0.072745 | $0.069657 | $0.070904 | $27.13M | +0.44% |
| 2020-02-20 | $0.070005 | $0.071584 | $0.067138 | $0.070592 | $34.80M | +0.98% |
| 2020-02-19 | $0.075946 | $0.079392 | $0.068873 | $0.069905 | $30.69M | -7.99% |
| 2020-02-18 | $0.072754 | $0.07676 | $0.070113 | $0.075972 | $32.56M | +4.34% |
| 2020-02-17 | $0.074472 | $0.075078 | $0.067062 | $0.072813 | $40.66M | -2.26% |
| 2020-02-16 | $0.078953 | $0.081392 | $0.067004 | $0.074495 | $45.68M | -5.60% |
| 2020-02-15 | $0.08666 | $0.088712 | $0.076124 | $0.078912 | $41.29M | -8.93% |
| 2020-02-14 | $0.083258 | $0.087195 | $0.079862 | $0.08665 | $36.86M | +3.85% |
| 2020-02-13 | $0.080058 | $0.087602 | $0.07882 | $0.083441 | $51.09M | +4.19% |
| 2020-02-12 | $0.073888 | $0.082458 | $0.073886 | $0.080088 | $35.22M | +8.33% |
| 2020-02-11 | $0.070525 | $0.07461 | $0.068823 | $0.073926 | $23.48M | +4.80% |
| 2020-02-10 | $0.073235 | $0.073677 | $0.068591 | $0.070537 | $23.48M | -3.67% |
| 2020-02-09 | $0.070915 | $0.07387 | $0.070867 | $0.073227 | $25.13M | +2.86% |
| 2020-02-08 | $0.071912 | $0.072179 | $0.067502 | $0.071191 | $25.32M | -0.87% |
| 2020-02-07 | $0.071126 | $0.073613 | $0.070764 | $0.071813 | $26.70M | +0.75% |
| 2020-02-06 | $0.069026 | $0.07182 | $0.067467 | $0.071277 | $28.59M | +3.10% |
| 2020-02-05 | $0.066343 | $0.069579 | $0.065964 | $0.069135 | $28.37M | +4.23% |
| 2020-02-04 | $0.064306 | $0.067469 | $0.061729 | $0.06633 | $22.18M | +2.81% |
| 2020-02-03 | $0.063441 | $0.065802 | $0.062582 | $0.064519 | $20.09M | +1.91% |
| 2020-02-02 | $0.062237 | $0.066115 | $0.0610 | $0.063313 | $23.05M | +1.73% |
| 2020-02-01 | $0.060587 | $0.062482 | $0.06043 | $0.062236 | $16.05M | +2.23% |
| 2020-01-31 | $0.062795 | $0.062961 | $0.059831 | $0.060877 | $17.93M | -3.06% |
| 2020-01-30 | $0.060827 | $0.063119 | $0.059808 | $0.062801 | $17.37M | +3.14% |
| 2020-01-29 | $0.060693 | $0.062953 | $0.060227 | $0.060889 | $19.02M | +0.36% |
| 2020-01-28 | $0.059675 | $0.062174 | $0.059088 | $0.060668 | $19.74M | +1.41% |
| 2020-01-27 | $0.05836 | $0.060893 | $0.057683 | $0.059823 | $16.69M | +2.50% |
| 2020-01-26 | $0.056003 | $0.058501 | $0.055804 | $0.058362 | $13.04M | +3.69% |
| 2020-01-25 | $0.057149 | $0.057272 | $0.055634 | $0.056283 | $13.36M | -1.24% |
| 2020-01-24 | $0.058346 | $0.058361 | $0.054928 | $0.056992 | $18.66M | -2.12% |
| 2020-01-23 | $0.061334 | $0.061351 | $0.056911 | $0.058227 | $16.30M | -5.05% |
| 2020-01-22 | $0.06282 | $0.063846 | $0.06085 | $0.061323 | $14.60M | -2.21% |
| 2020-01-21 | $0.062714 | $0.064755 | $0.061546 | $0.062708 | $19.22M | -0.26% |
| 2020-01-20 | $0.060052 | $0.065032 | $0.059276 | $0.062872 | $25.46M | +4.67% |
| 2020-01-19 | $0.06147 | $0.066269 | $0.058343 | $0.060067 | $27.07M | -2.15% |
| 2020-01-18 | $0.060786 | $0.066142 | $0.057558 | $0.061389 | $30.60M | +0.49% |
| 2020-01-17 | $0.053728 | $0.064549 | $0.053092 | $0.06109 | $28.07M | +13.70% |
| 2020-01-16 | $0.054827 | $0.055067 | $0.052066 | $0.053729 | $17.42M | -1.56% |
| 2020-01-15 | $0.052895 | $0.05665 | $0.051595 | $0.05458 | $26.04M | +2.70% |
| 2020-01-14 | $0.04814 | $0.055223 | $0.048102 | $0.053144 | $23.41M | +10.40% |
| 2020-01-13 | $0.048979 | $0.049031 | $0.047592 | $0.048138 | $10.09M | -1.36% |
| 2020-01-12 | $0.048197 | $0.049308 | $0.047964 | $0.048801 | $13.09M | +0.95% |
| 2020-01-11 | $0.048038 | $0.04955 | $0.047417 | $0.048339 | $14.14M | +0.56% |
| 2020-01-10 | $0.047183 | $0.048118 | $0.045557 | $0.04807 | $15.09M | +1.68% |
| 2020-01-09 | $0.047655 | $0.048203 | $0.046945 | $0.047277 | $12.03M | -0.80% |
| 2020-01-08 | $0.04847 | $0.049353 | $0.046768 | $0.04766 | $15.28M | -1.67% |
| 2020-01-07 | $0.050447 | $0.050972 | $0.047457 | $0.048468 | $15.76M | -3.90% |
| 2020-01-06 | $0.045424 | $0.050448 | $0.045339 | $0.050437 | $13.36M | +11.04% |
| 2020-01-05 | $0.045639 | $0.046274 | $0.045199 | $0.045423 | $8.04M | -0.56% |
| 2020-01-04 | $0.045617 | $0.04579 | $0.045109 | $0.045679 | $8.62M | +0.22% |
| 2020-01-03 | $0.043608 | $0.045617 | $0.043281 | $0.045578 | $11.24M | +4.52% |
| 2020-01-02 | $0.045265 | $0.045468 | $0.04352 | $0.043608 | $8.72M | -3.53% |
| 2020-01-01 | $0.044978 | $0.045465 | $0.04482 | $0.045206 | $6.96M | +0.41% |
Frequently asked questions
What was the Stellar price on January 1, 2020?
XLM opened 2020-01-01 at $0.044978 and closed that day at $0.045206.
What was the highest price of Stellar in 2020?
The highest was $0.231541 on 2020-11-25; the lowest was $0.025995 on 2020-03-13.
How much did Stellar change in 2020?
XLM moved +184.11% in 2020, from $0.044978 to $0.127786.
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.