Stellar price history in 2021
In 2021 Stellar (XLM) went from $0.13359 on 2021-01-01 to $0.270584 on 2021-12-31, a change of +102.55%. The highest price was $0.79822 on 2021-05-16 and the lowest $0.12406 on 2021-01-03. About $15.16B was traded across the year. The best day was 2021-01-06 (+75.03%) and the worst 2021-05-19 (-31.31%).
$0.13359Open · 2021-01-01
$0.270584Close · 2021-12-31
$0.79822High · 2021-05-16
$0.12406Low · 2021-01-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.13359 | $0.4300 | $0.12406 | $0.306701 | $1.11B | +129.58% |
| February | $0.3070 | $0.60589 | $0.2930 | $0.405044 | $1.93B | +31.94% |
| March | $0.42379 | $0.43851 | $0.3412 | $0.406962 | $1.29B | -3.97% |
| April | $0.4056 | $0.68386 | $0.36295 | $0.519596 | $1.24B | +28.11% |
| May | $0.51638 | $0.79822 | $0.2745 | $0.402743 | $2.45B | -22.01% |
| June | $0.4318 | $0.435634 | $0.1988 | $0.283776 | $889.15M | -34.28% |
| July | $0.26477 | $0.30089 | $0.19856 | $0.287319 | $675.36M | +8.52% |
| August | $0.28794 | $0.4100 | $0.264116 | $0.339536 | $882.04M | +17.92% |
| September | $0.35013 | $0.43139 | $0.25499 | $0.278657 | $882.19M | -20.41% |
| October | $0.296521 | $0.42029 | $0.29236 | $0.36916 | $1.45B | +24.50% |
| November | $0.36656 | $0.44114 | $0.30029 | $0.334466 | $1.28B | -8.76% |
| December | $0.333912 | $0.36452 | $0.2290 | $0.270584 | $1.09B | -18.97% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.2748 | $0.275568 | $0.25908 | $0.270584 | $23.85M | -0.66% |
| 2021-12-30 | $0.2729 | $0.2767 | $0.265339 | $0.27238 | $24.70M | +0.58% |
| 2021-12-29 | $0.278314 | $0.2785 | $0.260705 | $0.270803 | $27.95M | -2.16% |
| 2021-12-28 | $0.291857 | $0.2932 | $0.26785 | $0.276787 | $34.32M | -5.80% |
| 2021-12-27 | $0.301143 | $0.3062 | $0.2791 | $0.293828 | $41.75M | +0.75% |
| 2021-12-26 | $0.2896 | $0.2944 | $0.2853 | $0.291651 | $3.68M | +1.15% |
| 2021-12-25 | $0.28785 | $0.2953 | $0.284537 | $0.288332 | $27.44M | +3.65% |
| 2021-12-24 | $0.2879 | $0.2887 | $0.2756 | $0.278174 | $5.27M | -1.78% |
| 2021-12-23 | $0.27691 | $0.28987 | $0.273292 | $0.283211 | $38.28M | +5.89% |
| 2021-12-22 | $0.2680 | $0.2771 | $0.2671 | $0.267448 | $4.96M | -1.73% |
| 2021-12-21 | $0.26264 | $0.27709 | $0.26237 | $0.272167 | $37.43M | +4.24% |
| 2021-12-20 | $0.25473 | $0.268235 | $0.25097 | $0.2611 | $53.62M | +2.66% |
| 2021-12-19 | $0.263727 | $0.273943 | $0.25133 | $0.254345 | $62.39M | -0.45% |
| 2021-12-18 | $0.2543 | $0.2662 | $0.2507 | $0.255501 | $3.31M | -1.23% |
| 2021-12-17 | $0.25256 | $0.26643 | $0.24863 | $0.258672 | $32.09M | +2.04% |
| 2021-12-16 | $0.26783 | $0.268209 | $0.246077 | $0.253501 | $42.54M | -5.86% |
| 2021-12-15 | $0.246934 | $0.2760 | $0.24663 | $0.269291 | $47.42M | +0.61% |
| 2021-12-14 | $0.25271 | $0.2708 | $0.2477 | $0.267668 | $9.04M | +3.83% |
| 2021-12-13 | $0.25647 | $0.268109 | $0.24755 | $0.257796 | $55.04M | -6.48% |
| 2021-12-12 | $0.2744 | $0.2816 | $0.2667 | $0.275668 | $5.42M | +0.54% |
| 2021-12-11 | $0.27865 | $0.279964 | $0.26662 | $0.274197 | $26.38M | +5.25% |
| 2021-12-10 | $0.273603 | $0.280498 | $0.2594 | $0.260514 | $9.37M | -3.68% |
| 2021-12-09 | $0.28489 | $0.28656 | $0.26635 | $0.270463 | $54.13M | -11.60% |
| 2021-12-08 | $0.2869 | $0.3084 | $0.2834 | $0.305957 | $11.44M | +6.71% |
| 2021-12-07 | $0.2945 | $0.2999 | $0.2820 | $0.286731 | $10.37M | -1.90% |
| 2021-12-06 | $0.268885 | $0.30029 | $0.26572 | $0.292273 | $91.53M | +7.19% |
| 2021-12-05 | $0.266129 | $0.292346 | $0.2500 | $0.272657 | $120.84M | -6.13% |
| 2021-12-04 | $0.3259 | $0.32596 | $0.2290 | $0.29045 | $18.06M | -10.92% |
| 2021-12-03 | $0.3397 | $0.3645 | $0.3212 | $0.326073 | $20.36M | -5.74% |
| 2021-12-02 | $0.32974 | $0.36452 | $0.326614 | $0.345927 | $112.45M | +5.19% |
| 2021-12-01 | $0.333912 | $0.33681 | $0.317659 | $0.328871 | $38.91M | -1.67% |
| 2021-11-30 | $0.341527 | $0.34565 | $0.33333 | $0.334466 | $48.23M | +1.87% |
| 2021-11-29 | $0.3236 | $0.333722 | $0.3223 | $0.328342 | $5.18M | +0.92% |
| 2021-11-28 | $0.311058 | $0.33043 | $0.30029 | $0.325351 | $48.87M | -0.10% |
| 2021-11-27 | $0.3294 | $0.3349 | $0.3207 | $0.325667 | $4.47M | +0.02% |
| 2021-11-26 | $0.320906 | $0.339592 | $0.319005 | $0.325604 | $58.60M | -4.58% |
| 2021-11-25 | $0.3273 | $0.3478 | $0.32609 | $0.341222 | $5.65M | +4.24% |
| 2021-11-24 | $0.3410 | $0.3416 | $0.3209 | $0.327348 | $5.67M | -4.05% |
| 2021-11-23 | $0.3361 | $0.3427 | $0.3280 | $0.34115 | $6.03M | +1.46% |
| 2021-11-22 | $0.35288 | $0.355996 | $0.327756 | $0.336257 | $62.30M | -4.02% |
| 2021-11-21 | $0.34331 | $0.35661 | $0.33153 | $0.350332 | $57.70M | +1.50% |
| 2021-11-20 | $0.33864 | $0.34904 | $0.33666 | $0.345161 | $33.82M | -2.34% |
| 2021-11-19 | $0.32788 | $0.356199 | $0.325344 | $0.35344 | $6.47M | +7.83% |
| 2021-11-18 | $0.346402 | $0.3558 | $0.3128 | $0.327781 | $10.82M | -5.34% |
| 2021-11-17 | $0.3433 | $0.3494 | $0.33265 | $0.346268 | $6.02M | +0.67% |
| 2021-11-16 | $0.34909 | $0.35173 | $0.332295 | $0.343974 | $72.21M | -8.76% |
| 2021-11-15 | $0.3772 | $0.39364 | $0.3736 | $0.376997 | $7.68M | -0.04% |
| 2021-11-14 | $0.378507 | $0.38199 | $0.3675 | $0.377146 | $4.02M | +0.94% |
| 2021-11-13 | $0.3797 | $0.38211 | $0.3694 | $0.373634 | $36.22M | -1.49% |
| 2021-11-12 | $0.37239 | $0.38285 | $0.364247 | $0.379297 | $50.87M | -2.97% |
| 2021-11-11 | $0.3833 | $0.40295 | $0.3758 | $0.390926 | $10.81M | +0.23% |
| 2021-11-10 | $0.417283 | $0.44114 | $0.3637 | $0.390039 | $185.44M | -6.24% |
| 2021-11-09 | $0.390332 | $0.42437 | $0.386427 | $0.415977 | $164.60M | +10.08% |
| 2021-11-08 | $0.3637 | $0.3785 | $0.3625 | $0.377886 | $5.60M | +1.88% |
| 2021-11-07 | $0.362508 | $0.375767 | $0.35942 | $0.370918 | $52.71M | +2.61% |
| 2021-11-06 | $0.35191 | $0.36422 | $0.350415 | $0.361492 | $38.70M | +2.05% |
| 2021-11-05 | $0.35946 | $0.364637 | $0.3500 | $0.354243 | $36.60M | -2.45% |
| 2021-11-04 | $0.368313 | $0.373612 | $0.35908 | $0.363133 | $51.38M | -5.70% |
| 2021-11-03 | $0.382406 | $0.398565 | $0.3702 | $0.385086 | $21.81M | +1.63% |
| 2021-11-02 | $0.37394 | $0.3985 | $0.369797 | $0.378893 | $117.04M | +2.08% |
| 2021-11-01 | $0.36656 | $0.3744 | $0.360524 | $0.37119 | $59.60M | +0.55% |
| 2021-10-31 | $0.368743 | $0.37578 | $0.357246 | $0.36916 | $73.72M | +0.71% |
| 2021-10-30 | $0.35875 | $0.38986 | $0.352025 | $0.366574 | $119.27M | +1.87% |
| 2021-10-29 | $0.358692 | $0.365562 | $0.350977 | $0.359831 | $59.08M | +5.10% |
| 2021-10-28 | $0.33046 | $0.3489 | $0.32551 | $0.342382 | $15.73M | +3.62% |
| 2021-10-27 | $0.3730 | $0.3754 | $0.3097 | $0.330405 | $15.87M | -11.50% |
| 2021-10-26 | $0.3878 | $0.38819 | $0.3685 | $0.373326 | $10.22M | -2.52% |
| 2021-10-25 | $0.38304 | $0.38831 | $0.375959 | $0.382987 | $44.51M | +0.95% |
| 2021-10-24 | $0.37356 | $0.38353 | $0.36605 | $0.379369 | $49.10M | +1.18% |
| 2021-10-23 | $0.375825 | $0.386619 | $0.37081 | $0.374933 | $50.64M | +0.11% |
| 2021-10-22 | $0.369832 | $0.37819 | $0.365561 | $0.374526 | $45.16M | +0.94% |
| 2021-10-21 | $0.377546 | $0.38069 | $0.36777 | $0.37104 | $68.11M | -5.32% |
| 2021-10-20 | $0.3736 | $0.3922 | $0.36802 | $0.391885 | $11.09M | +4.82% |
| 2021-10-19 | $0.37969 | $0.38394 | $0.36581 | $0.373866 | $8.19M | +0.19% |
| 2021-10-18 | $0.38354 | $0.384976 | $0.365631 | $0.373171 | $54.12M | -2.69% |
| 2021-10-17 | $0.37866 | $0.395868 | $0.36478 | $0.383474 | $116.23M | -3.35% |
| 2021-10-16 | $0.361656 | $0.42029 | $0.3615 | $0.396755 | $24.37M | +9.72% |
| 2021-10-15 | $0.369214 | $0.3733 | $0.350753 | $0.361607 | $11.96M | -2.08% |
| 2021-10-14 | $0.368353 | $0.381986 | $0.3640 | $0.36927 | $9.50M | +0.37% |
| 2021-10-13 | $0.36774 | $0.382051 | $0.355352 | $0.367892 | $99.17M | +10.75% |
| 2021-10-12 | $0.3445 | $0.344805 | $0.3200 | $0.332181 | $6.11M | -3.65% |
| 2021-10-11 | $0.330949 | $0.3571 | $0.32511 | $0.344778 | $6.31M | +4.06% |
| 2021-10-10 | $0.353066 | $0.3580 | $0.3290 | $0.331313 | $4.60M | -5.20% |
| 2021-10-09 | $0.36066 | $0.36769 | $0.342547 | $0.349479 | $58.82M | +4.00% |
| 2021-10-08 | $0.343604 | $0.3496 | $0.3328 | $0.336036 | $6.50M | -1.38% |
| 2021-10-07 | $0.34746 | $0.355209 | $0.334402 | $0.340743 | $83.11M | -2.67% |
| 2021-10-06 | $0.32562 | $0.3701 | $0.322225 | $0.350089 | $169.42M | +8.07% |
| 2021-10-05 | $0.31121 | $0.328609 | $0.30568 | $0.323958 | $65.99M | +4.19% |
| 2021-10-04 | $0.301266 | $0.319201 | $0.30102 | $0.310935 | $52.95M | -1.17% |
| 2021-10-03 | $0.31648 | $0.32279 | $0.31038 | $0.314619 | $4.94M | -0.06% |
| 2021-10-02 | $0.307599 | $0.32631 | $0.307258 | $0.314797 | $66.76M | +3.13% |
| 2021-10-01 | $0.296521 | $0.309234 | $0.29236 | $0.305238 | $36.89M | +9.54% |
| 2021-09-30 | $0.269573 | $0.28057 | $0.268566 | $0.278657 | $1.92M | +3.30% |
| 2021-09-29 | $0.25647 | $0.279248 | $0.255033 | $0.269766 | $4.26M | +5.20% |
| 2021-09-28 | $0.264877 | $0.269844 | $0.25499 | $0.256429 | $2.33M | -1.84% |
| 2021-09-27 | $0.27274 | $0.281735 | $0.258889 | $0.261233 | $31.98M | -4.54% |
| 2021-09-26 | $0.280458 | $0.28339 | $0.27122 | $0.273654 | $24.21M | -2.14% |
| 2021-09-25 | $0.278108 | $0.280472 | $0.26084 | $0.279632 | $32.34M | +0.21% |
| 2021-09-24 | $0.27744 | $0.286203 | $0.270189 | $0.279043 | $33.66M | -7.83% |
| 2021-09-23 | $0.29246 | $0.302836 | $0.288595 | $0.302754 | $1.90M | +2.47% |
| 2021-09-22 | $0.28479 | $0.30237 | $0.28403 | $0.29545 | $37.27M | +11.21% |
| 2021-09-21 | $0.281871 | $0.28724 | $0.26044 | $0.26568 | $2.87M | -6.10% |
| 2021-09-20 | $0.283972 | $0.288511 | $0.26771 | $0.282942 | $49.96M | -9.67% |
| 2021-09-19 | $0.32234 | $0.324708 | $0.3104 | $0.313246 | $926.12K | -1.80% |
| 2021-09-18 | $0.32509 | $0.32539 | $0.31429 | $0.318981 | $24.25M | -1.42% |
| 2021-09-17 | $0.3219 | $0.32777 | $0.31502 | $0.323584 | $32.79M | +0.02% |
| 2021-09-16 | $0.33312 | $0.33442 | $0.317956 | $0.323531 | $62.09M | -3.41% |
| 2021-09-15 | $0.33989 | $0.3422 | $0.32856 | $0.33495 | $41.34M | -0.85% |
| 2021-09-14 | $0.32706 | $0.34007 | $0.32203 | $0.337825 | $40.66M | +4.23% |
| 2021-09-13 | $0.31611 | $0.328045 | $0.314893 | $0.324113 | $36.36M | -2.53% |
| 2021-09-12 | $0.325088 | $0.33825 | $0.3172 | $0.33252 | $2.18M | +2.27% |
| 2021-09-11 | $0.31714 | $0.33272 | $0.31555 | $0.325137 | $2.16M | +2.70% |
| 2021-09-10 | $0.33212 | $0.35945 | $0.31108 | $0.316604 | $7.44M | -4.76% |
| 2021-09-09 | $0.3298 | $0.34164 | $0.32421 | $0.332416 | $5.53M | -0.79% |
| 2021-09-08 | $0.32893 | $0.33997 | $0.32251 | $0.335078 | $79.24M | +1.31% |
| 2021-09-07 | $0.32976 | $0.347613 | $0.304216 | $0.330744 | $175.14M | -21.94% |
| 2021-09-06 | $0.39753 | $0.43139 | $0.38974 | $0.423724 | $9.00M | +6.54% |
| 2021-09-05 | $0.3699 | $0.39797 | $0.36829 | $0.397719 | $3.48M | +7.54% |
| 2021-09-04 | $0.3682 | $0.38454 | $0.3651 | $0.369838 | $3.61M | -0.94% |
| 2021-09-03 | $0.37127 | $0.384612 | $0.364917 | $0.373336 | $63.42M | +4.04% |
| 2021-09-02 | $0.3534 | $0.3676 | $0.35186 | $0.358839 | $3.91M | +0.56% |
| 2021-09-01 | $0.35013 | $0.36751 | $0.34648 | $0.356837 | $65.94M | +5.10% |
| 2021-08-31 | $0.329661 | $0.356228 | $0.327144 | $0.339536 | $5.10M | +3.01% |
| 2021-08-30 | $0.343356 | $0.345827 | $0.328562 | $0.329608 | $6.00M | -2.67% |
| 2021-08-29 | $0.34465 | $0.350146 | $0.33181 | $0.338633 | $47.26M | -2.04% |
| 2021-08-28 | $0.34598 | $0.35363 | $0.34096 | $0.345677 | $37.48M | -3.23% |
| 2021-08-27 | $0.334947 | $0.357211 | $0.329522 | $0.357211 | $11.02M | +6.62% |
| 2021-08-26 | $0.358853 | $0.363288 | $0.331043 | $0.335031 | $13.09M | -6.65% |
| 2021-08-25 | $0.350655 | $0.359632 | $0.341647 | $0.358892 | $9.86M | +1.33% |
| 2021-08-24 | $0.36299 | $0.364765 | $0.341466 | $0.35418 | $70.53M | -6.51% |
| 2021-08-23 | $0.372384 | $0.387401 | $0.37029 | $0.378844 | $10.16M | +0.83% |
| 2021-08-22 | $0.36742 | $0.38769 | $0.36113 | $0.375735 | $85.95M | +2.02% |
| 2021-08-21 | $0.37495 | $0.38972 | $0.36212 | $0.368297 | $54.58M | -2.55% |
| 2021-08-20 | $0.38622 | $0.38728 | $0.367021 | $0.377919 | $55.21M | +2.90% |
| 2021-08-19 | $0.3422 | $0.368435 | $0.331897 | $0.367261 | $4.29M | +7.41% |
| 2021-08-18 | $0.341412 | $0.35928 | $0.3250 | $0.34191 | $3.48M | +0.18% |
| 2021-08-17 | $0.37128 | $0.3840 | $0.33915 | $0.341288 | $3.11M | -7.23% |
| 2021-08-16 | $0.38627 | $0.39249 | $0.35645 | $0.36787 | $79.64M | -5.03% |
| 2021-08-15 | $0.38079 | $0.4100 | $0.37626 | $0.387353 | $92.76M | -1.98% |
| 2021-08-14 | $0.36054 | $0.4000 | $0.3508 | $0.395165 | $5.83M | +9.64% |
| 2021-08-13 | $0.32852 | $0.36503 | $0.3238 | $0.360408 | $3.13M | +9.71% |
| 2021-08-12 | $0.3376 | $0.3529 | $0.31504 | $0.328518 | $2.48M | -2.94% |
| 2021-08-11 | $0.31013 | $0.35237 | $0.3099 | $0.338457 | $2.67M | +9.21% |
| 2021-08-10 | $0.2985 | $0.3147 | $0.2954 | $0.309911 | $1.38M | +2.69% |
| 2021-08-09 | $0.30404 | $0.31336 | $0.29384 | $0.301791 | $46.22M | +5.07% |
| 2021-08-08 | $0.30745 | $0.31343 | $0.2856 | $0.287225 | $1.77M | -6.57% |
| 2021-08-07 | $0.28532 | $0.31164 | $0.28207 | $0.307428 | $2.81M | +7.95% |
| 2021-08-06 | $0.28009 | $0.2861 | $0.2745 | $0.284782 | $1.20M | +1.15% |
| 2021-08-05 | $0.274672 | $0.282497 | $0.273591 | $0.281538 | $55.23M | +2.13% |
| 2021-08-04 | $0.27795 | $0.28394 | $0.26528 | $0.275662 | $42.65M | -0.47% |
| 2021-08-03 | $0.27188 | $0.27865 | $0.264955 | $0.276963 | $35.74M | +1.63% |
| 2021-08-02 | $0.28009 | $0.284083 | $0.264116 | $0.272513 | $40.28M | -2.28% |
| 2021-08-01 | $0.28794 | $0.29364 | $0.26842 | $0.278858 | $51.17M | -2.94% |
| 2021-07-31 | $0.27975 | $0.30089 | $0.27719 | $0.287319 | $58.58M | +2.78% |
| 2021-07-30 | $0.2664 | $0.28673 | $0.264609 | $0.279537 | $41.47M | +4.55% |
| 2021-07-29 | $0.27194 | $0.28518 | $0.26231 | $0.267384 | $42.62M | -1.44% |
| 2021-07-28 | $0.272873 | $0.27407 | $0.261959 | $0.271294 | $35.08M | +3.16% |
| 2021-07-27 | $0.26029 | $0.27006 | $0.25115 | $0.262985 | $1.66M | -0.09% |
| 2021-07-26 | $0.27403 | $0.27841 | $0.251173 | $0.263224 | $48.03M | +0.67% |
| 2021-07-25 | $0.26709 | $0.2672 | $0.25367 | $0.261467 | $1.07M | -2.13% |
| 2021-07-24 | $0.26962 | $0.27232 | $0.26074 | $0.267147 | $1.63M | +0.95% |
| 2021-07-23 | $0.254466 | $0.27249 | $0.24875 | $0.26463 | $42.89M | +0.43% |
| 2021-07-22 | $0.22822 | $0.26784 | $0.22386 | $0.263503 | $4.43M | +15.59% |
| 2021-07-21 | $0.2118 | $0.22989 | $0.2070 | $0.227959 | $1.30M | +7.46% |
| 2021-07-20 | $0.21146 | $0.2152 | $0.19856 | $0.212141 | $1.26M | +1.94% |
| 2021-07-19 | $0.21586 | $0.21908 | $0.198577 | $0.208112 | $34.45M | -9.49% |
| 2021-07-18 | $0.2326 | $0.24051 | $0.2265 | $0.229922 | $823.45K | +0.02% |
| 2021-07-17 | $0.23173 | $0.240406 | $0.22613 | $0.229884 | $22.30M | -1.24% |
| 2021-07-16 | $0.24357 | $0.243916 | $0.22743 | $0.23277 | $36.41M | -4.30% |
| 2021-07-15 | $0.22955 | $0.25793 | $0.22599 | $0.243236 | $62.87M | +1.46% |
| 2021-07-14 | $0.28783 | $0.29459 | $0.22217 | $0.239735 | $1.70M | +1.69% |
| 2021-07-13 | $0.23548 | $0.23796 | $0.2190 | $0.235754 | $27.99M | -0.01% |
| 2021-07-12 | $0.24244 | $0.2438 | $0.23149 | $0.235779 | $23.41M | -2.90% |
| 2021-07-11 | $0.24593 | $0.25218 | $0.24247 | $0.242828 | $19.16M | -1.09% |
| 2021-07-10 | $0.24409 | $0.24656 | $0.23834 | $0.2455 | $14.98M | +0.51% |
| 2021-07-09 | $0.24633 | $0.25291 | $0.24009 | $0.244263 | $18.89M | -0.66% |
| 2021-07-08 | $0.24486 | $0.24808 | $0.23243 | $0.245883 | $26.14M | -4.09% |
| 2021-07-07 | $0.2600 | $0.2655 | $0.2557 | $0.256365 | $256.51K | -1.45% |
| 2021-07-06 | $0.25821 | $0.26573 | $0.25378 | $0.260129 | $21.16M | +1.13% |
| 2021-07-05 | $0.255297 | $0.26777 | $0.25127 | $0.257218 | $23.36M | -4.05% |
| 2021-07-04 | $0.26378 | $0.272088 | $0.25849 | $0.268066 | $457.99K | -0.49% |
| 2021-07-03 | $0.26484 | $0.27229 | $0.25859 | $0.269387 | $18.42M | +1.84% |
| 2021-07-02 | $0.26123 | $0.26995 | $0.25607 | $0.264521 | $18.32M | +0.64% |
| 2021-07-01 | $0.26477 | $0.27347 | $0.25228 | $0.262841 | $24.24M | -7.38% |
| 2021-06-30 | $0.28341 | $0.28589 | $0.26621 | $0.283776 | $881.74K | +0.32% |
| 2021-06-29 | $0.26349 | $0.29352 | $0.26248 | $0.282884 | $1.51M | +7.44% |
| 2021-06-28 | $0.25971 | $0.26931 | $0.2559 | $0.263298 | $661.34K | -0.27% |
| 2021-06-27 | $0.24443 | $0.2695 | $0.23917 | $0.264021 | $30.37M | +7.65% |
| 2021-06-26 | $0.237469 | $0.2584 | $0.23027 | $0.245269 | $24.98M | +2.94% |
| 2021-06-25 | $0.24956 | $0.252891 | $0.228226 | $0.238262 | $33.00M | -11.25% |
| 2021-06-24 | $0.255577 | $0.27318 | $0.24326 | $0.268456 | $913.26K | +4.85% |
| 2021-06-23 | $0.23332 | $0.2700 | $0.22471 | $0.256047 | $3.83M | +8.99% |
| 2021-06-22 | $0.23688 | $0.24937 | $0.1988 | $0.234932 | $5.29M | +1.39% |
| 2021-06-21 | $0.261577 | $0.26391 | $0.19884 | $0.231716 | $74.97M | -22.10% |
| 2021-06-20 | $0.28853 | $0.29901 | $0.26986 | $0.297451 | $968.73K | +4.06% |
| 2021-06-19 | $0.30281 | $0.30332 | $0.26945 | $0.285859 | $30.65M | -5.14% |
| 2021-06-18 | $0.29444 | $0.306573 | $0.28451 | $0.301354 | $28.62M | -4.99% |
| 2021-06-17 | $0.317313 | $0.3300 | $0.31038 | $0.317198 | $941.27K | -1.66% |
| 2021-06-16 | $0.32038 | $0.33016 | $0.3147 | $0.322546 | $32.60M | -3.37% |
| 2021-06-15 | $0.343047 | $0.35199 | $0.32986 | $0.333787 | $1.25M | -0.46% |
| 2021-06-14 | $0.341775 | $0.35189 | $0.329598 | $0.335324 | $47.83M | -1.99% |
| 2021-06-13 | $0.318713 | $0.3499 | $0.317716 | $0.342123 | $50.31M | +6.72% |
| 2021-06-12 | $0.32529 | $0.34365 | $0.31079 | $0.320567 | $41.68M | -1.09% |
| 2021-06-11 | $0.33153 | $0.33518 | $0.2996 | $0.324103 | $48.50M | -2.63% |
| 2021-06-10 | $0.34054 | $0.34297 | $0.326182 | $0.332869 | $38.81M | -8.80% |
| 2021-06-09 | $0.34928 | $0.36528 | $0.32452 | $0.364977 | $1.62M | +4.04% |
| 2021-06-08 | $0.32207 | $0.3567 | $0.3198 | $0.350793 | $68.03M | +1.24% |
| 2021-06-07 | $0.38053 | $0.39166 | $0.34287 | $0.346508 | $1.37M | -8.91% |
| 2021-06-06 | $0.38039 | $0.39187 | $0.37422 | $0.380401 | $31.25M | +0.33% |
| 2021-06-05 | $0.382157 | $0.388643 | $0.363089 | $0.379138 | $40.96M | -0.92% |
| 2021-06-04 | $0.386902 | $0.405696 | $0.372366 | $0.382677 | $68.28M | -9.97% |
| 2021-06-03 | $0.4187 | $0.43399 | $0.412689 | $0.425063 | $1.86M | +1.41% |
| 2021-06-02 | $0.4282 | $0.43403 | $0.412453 | $0.419157 | $67.16M | -1.48% |
| 2021-06-01 | $0.4318 | $0.435634 | $0.405317 | $0.425438 | $110.06M | +5.64% |
| 2021-05-31 | $0.37332 | $0.40971 | $0.3651 | $0.402743 | $3.62M | +7.40% |
| 2021-05-30 | $0.36728 | $0.39856 | $0.34549 | $0.374981 | $2.98M | +1.26% |
| 2021-05-29 | $0.35737 | $0.398764 | $0.343514 | $0.370299 | $98.62M | -7.03% |
| 2021-05-28 | $0.41989 | $0.4256 | $0.36453 | $0.398288 | $4.17M | -5.14% |
| 2021-05-27 | $0.44331 | $0.4470 | $0.40996 | $0.419862 | $3.22M | -4.04% |
| 2021-05-26 | $0.439228 | $0.447534 | $0.410137 | $0.437557 | $128.21M | +0.08% |
| 2021-05-25 | $0.432026 | $0.47027 | $0.40756 | $0.43719 | $154.63M | +0.84% |
| 2021-05-24 | $0.42067 | $0.45987 | $0.40619 | $0.433529 | $215.46M | +19.48% |
| 2021-05-23 | $0.38822 | $0.40112 | $0.2745 | $0.362849 | $7.92M | -6.73% |
| 2021-05-22 | $0.41878 | $0.42179 | $0.365601 | $0.389012 | $4.54M | -7.08% |
| 2021-05-21 | $0.49469 | $0.51226 | $0.37098 | $0.41866 | $9.37M | -15.32% |
| 2021-05-20 | $0.44315 | $0.53369 | $0.39681 | $0.494419 | $14.56M | +11.46% |
| 2021-05-19 | $0.646781 | $0.6557 | $0.2958 | $0.443574 | $23.50M | -31.31% |
| 2021-05-18 | $0.6443 | $0.7000 | $0.63255 | $0.645794 | $6.84M | +0.40% |
| 2021-05-17 | $0.64862 | $0.7004 | $0.62625 | $0.643246 | $299.60M | -9.50% |
| 2021-05-16 | $0.68026 | $0.79822 | $0.66254 | $0.710771 | $18.39M | +4.46% |
| 2021-05-15 | $0.66875 | $0.7433 | $0.64988 | $0.680442 | $15.51M | +2.00% |
| 2021-05-14 | $0.65267 | $0.70757 | $0.63333 | $0.667128 | $11.48M | +2.41% |
| 2021-05-13 | $0.59105 | $0.6605 | $0.54497 | $0.65146 | $17.11M | +9.46% |
| 2021-05-12 | $0.6564 | $0.6754 | $0.543597 | $0.595147 | $358.12M | -18.92% |
| 2021-05-11 | $0.65742 | $0.74221 | $0.61991 | $0.734069 | $22.44M | +11.65% |
| 2021-05-10 | $0.6278 | $0.77977 | $0.60802 | $0.657501 | $31.21M | +4.79% |
| 2021-05-09 | $0.6134 | $0.63324 | $0.57651 | $0.627458 | $8.17M | +3.30% |
| 2021-05-08 | $0.6125 | $0.6270 | $0.57594 | $0.607393 | $149.14M | -1.60% |
| 2021-05-07 | $0.64752 | $0.656649 | $0.611996 | $0.617263 | $143.13M | -4.73% |
| 2021-05-06 | $0.63266 | $0.68934 | $0.604263 | $0.647927 | $439.25M | +7.12% |
| 2021-05-05 | $0.50228 | $0.60538 | $0.49644 | $0.604873 | $11.58M | +20.37% |
| 2021-05-04 | $0.55062 | $0.55091 | $0.49431 | $0.502491 | $5.45M | -8.84% |
| 2021-05-03 | $0.5558 | $0.57302 | $0.53997 | $0.551232 | $3.22M | -0.65% |
| 2021-05-02 | $0.526455 | $0.57311 | $0.523031 | $0.554834 | $147.90M | +4.94% |
| 2021-05-01 | $0.51638 | $0.54528 | $0.512351 | $0.528738 | $86.95M | +1.76% |
| 2021-04-30 | $0.527198 | $0.536227 | $0.5105 | $0.519596 | $76.65M | +5.73% |
| 2021-04-29 | $0.4972 | $0.5084 | $0.47621 | $0.491444 | $2.71M | -0.59% |
| 2021-04-28 | $0.48736 | $0.508405 | $0.48255 | $0.494385 | $75.81M | -2.99% |
| 2021-04-27 | $0.48582 | $0.52235 | $0.47658 | $0.50961 | $3.86M | +4.93% |
| 2021-04-26 | $0.4162 | $0.48634 | $0.4146 | $0.485678 | $3.40M | +16.78% |
| 2021-04-25 | $0.425391 | $0.4443 | $0.40078 | $0.415901 | $2.32M | -2.23% |
| 2021-04-24 | $0.45069 | $0.46087 | $0.412634 | $0.425373 | $2.89M | -5.48% |
| 2021-04-23 | $0.44969 | $0.45673 | $0.36295 | $0.450022 | $11.68M | +0.02% |
| 2021-04-22 | $0.48894 | $0.51415 | $0.4460 | $0.449933 | $4.23M | -9.42% |
| 2021-04-21 | $0.51358 | $0.51657 | $0.47416 | $0.49675 | $103.09M | -3.88% |
| 2021-04-20 | $0.50429 | $0.53731 | $0.4875 | $0.516787 | $122.06M | +2.63% |
| 2021-04-19 | $0.49367 | $0.521447 | $0.468175 | $0.503567 | $153.42M | -7.42% |
| 2021-04-18 | $0.591935 | $0.599327 | $0.4491 | $0.543946 | $11.16M | -8.05% |
| 2021-04-17 | $0.61053 | $0.64344 | $0.589412 | $0.591592 | $4.22M | -1.42% |
| 2021-04-16 | $0.60432 | $0.64352 | $0.59253 | $0.600136 | $118.67M | -6.11% |
| 2021-04-15 | $0.63516 | $0.64935 | $0.613633 | $0.639213 | $6.06M | +1.16% |
| 2021-04-14 | $0.61623 | $0.6392 | $0.59741 | $0.631879 | $132.63M | -3.72% |
| 2021-04-13 | $0.59101 | $0.68386 | $0.57699 | $0.65629 | $15.60M | +11.19% |
| 2021-04-12 | $0.5844 | $0.6079 | $0.5666 | $0.590232 | $7.09M | +2.55% |
| 2021-04-11 | $0.59706 | $0.61643 | $0.5659 | $0.575577 | $223.00M | +2.39% |
| 2021-04-10 | $0.48601 | $0.59254 | $0.48176 | $0.562133 | $12.15M | +15.84% |
| 2021-04-09 | $0.5049 | $0.50824 | $0.4772 | $0.485266 | $2.97M | -3.70% |
| 2021-04-08 | $0.473206 | $0.5050 | $0.46705 | $0.503937 | $4.53M | +6.59% |
| 2021-04-07 | $0.5423 | $0.54684 | $0.4527 | $0.472779 | $9.20M | -12.53% |
| 2021-04-06 | $0.53684 | $0.57777 | $0.4800 | $0.540533 | $16.63M | +1.02% |
| 2021-04-05 | $0.42855 | $0.5493 | $0.42202 | $0.535075 | $15.25M | +24.93% |
| 2021-04-04 | $0.4080 | $0.434597 | $0.40117 | $0.428289 | $2.54M | +4.86% |
| 2021-04-03 | $0.43937 | $0.45839 | $0.40673 | $0.40843 | $4.54M | -7.28% |
| 2021-04-02 | $0.43779 | $0.45852 | $0.43271 | $0.440517 | $89.86M | +3.84% |
| 2021-04-01 | $0.4056 | $0.42987 | $0.40075 | $0.424217 | $3.39M | +4.24% |
| 2021-03-31 | $0.39266 | $0.41882 | $0.38831 | $0.406962 | $64.11M | +3.16% |
| 2021-03-30 | $0.40218 | $0.40433 | $0.37786 | $0.394501 | $43.48M | -2.02% |
| 2021-03-29 | $0.40207 | $0.41337 | $0.3992 | $0.402651 | $49.55M | +0.58% |
| 2021-03-28 | $0.4074 | $0.40853 | $0.38705 | $0.400337 | $51.30M | +4.86% |
| 2021-03-27 | $0.3850 | $0.38979 | $0.37101 | $0.381776 | $1.24M | +0.53% |
| 2021-03-26 | $0.37727 | $0.38989 | $0.37092 | $0.379756 | $32.80M | +5.07% |
| 2021-03-25 | $0.3619 | $0.3701 | $0.34177 | $0.361438 | $2.29M | +0.97% |
| 2021-03-24 | $0.39702 | $0.39924 | $0.3412 | $0.357973 | $67.08M | -9.68% |
| 2021-03-23 | $0.39951 | $0.40392 | $0.38868 | $0.396332 | $36.46M | -0.23% |
| 2021-03-22 | $0.41368 | $0.4213 | $0.38742 | $0.397229 | $67.39M | -3.31% |
| 2021-03-21 | $0.39948 | $0.42517 | $0.39476 | $0.410842 | $60.46M | -1.05% |
| 2021-03-20 | $0.39486 | $0.4376 | $0.39224 | $0.415214 | $3.48M | +5.06% |
| 2021-03-19 | $0.3940 | $0.4021 | $0.38782 | $0.395221 | $1.53M | -0.69% |
| 2021-03-18 | $0.40732 | $0.40769 | $0.38762 | $0.397965 | $37.15M | -2.00% |
| 2021-03-17 | $0.39362 | $0.4094 | $0.39262 | $0.4061 | $43.42M | +2.93% |
| 2021-03-16 | $0.39465 | $0.40053 | $0.38655 | $0.394529 | $42.79M | +0.70% |
| 2021-03-15 | $0.37969 | $0.41282 | $0.37296 | $0.391785 | $68.66M | +2.59% |
| 2021-03-14 | $0.39308 | $0.39943 | $0.36756 | $0.381912 | $49.25M | -6.21% |
| 2021-03-13 | $0.386032 | $0.4119 | $0.37564 | $0.407217 | $2.76M | +5.45% |
| 2021-03-12 | $0.4061 | $0.40702 | $0.37789 | $0.386163 | $1.82M | -2.59% |
| 2021-03-11 | $0.4020 | $0.41011 | $0.3773 | $0.39642 | $50.97M | -1.83% |
| 2021-03-10 | $0.41597 | $0.42108 | $0.39573 | $0.403817 | $46.74M | -6.40% |
| 2021-03-09 | $0.4186 | $0.4348 | $0.413115 | $0.431411 | $2.21M | +1.86% |
| 2021-03-08 | $0.4143 | $0.43449 | $0.41028 | $0.423521 | $61.09M | +2.34% |
| 2021-03-07 | $0.41257 | $0.4212 | $0.40272 | $0.413829 | $48.02M | +0.96% |
| 2021-03-06 | $0.39298 | $0.4222 | $0.39227 | $0.409904 | $43.86M | +3.38% |
| 2021-03-05 | $0.39955 | $0.41226 | $0.39226 | $0.396497 | $38.48M | -1.75% |
| 2021-03-04 | $0.41696 | $0.42777 | $0.38617 | $0.403562 | $62.28M | -3.33% |
| 2021-03-03 | $0.42603 | $0.43356 | $0.40725 | $0.417484 | $58.97M | -1.50% |
| 2021-03-02 | $0.42666 | $0.43851 | $0.39686 | $0.423841 | $71.02M | -0.86% |
| 2021-03-01 | $0.42379 | $0.43632 | $0.40627 | $0.427525 | $74.59M | +5.55% |
| 2021-02-28 | $0.43792 | $0.44997 | $0.38092 | $0.405044 | $3.82M | -7.56% |
| 2021-02-27 | $0.40041 | $0.47053 | $0.3986 | $0.438163 | $6.28M | +9.50% |
| 2021-02-26 | $0.3788 | $0.40118 | $0.35475 | $0.400151 | $3.59M | +3.39% |
| 2021-02-25 | $0.41942 | $0.42527 | $0.35471 | $0.387033 | $71.80M | -4.45% |
| 2021-02-24 | $0.3867 | $0.43327 | $0.36824 | $0.405058 | $4.86M | +4.86% |
| 2021-02-23 | $0.4628 | $0.4628 | $0.31269 | $0.386277 | $10.40M | -16.47% |
| 2021-02-22 | $0.49641 | $0.52641 | $0.3830 | $0.462429 | $8.23M | -6.88% |
| 2021-02-21 | $0.486703 | $0.50823 | $0.47465 | $0.496613 | $3.14M | +0.41% |
| 2021-02-20 | $0.50824 | $0.52461 | $0.45874 | $0.494565 | $95.73M | -2.79% |
| 2021-02-19 | $0.5030 | $0.53232 | $0.50162 | $0.508759 | $107.05M | +1.48% |
| 2021-02-18 | $0.49456 | $0.52166 | $0.48286 | $0.501334 | $79.73M | +1.18% |
| 2021-02-17 | $0.49134 | $0.51573 | $0.48332 | $0.495484 | $79.31M | +1.20% |
| 2021-02-16 | $0.49036 | $0.50262 | $0.45603 | $0.489606 | $84.49M | -0.35% |
| 2021-02-15 | $0.5278 | $0.53969 | $0.48046 | $0.491324 | $124.43M | -6.37% |
| 2021-02-14 | $0.51983 | $0.53846 | $0.42735 | $0.524771 | $168.28M | -6.95% |
| 2021-02-13 | $0.5294 | $0.60589 | $0.5092 | $0.56397 | $9.97M | +6.51% |
| 2021-02-12 | $0.45604 | $0.53599 | $0.43849 | $0.529476 | $6.26M | +14.70% |
| 2021-02-11 | $0.45875 | $0.47988 | $0.43684 | $0.461634 | $144.68M | +11.20% |
| 2021-02-10 | $0.3999 | $0.445789 | $0.38174 | $0.415126 | $7.27M | +5.12% |
| 2021-02-09 | $0.38938 | $0.44664 | $0.3750 | $0.3949 | $166.45M | +0.88% |
| 2021-02-08 | $0.39405 | $0.40533 | $0.38224 | $0.391455 | $106.17M | +0.13% |
| 2021-02-07 | $0.37651 | $0.40234 | $0.36488 | $0.390928 | $151.80M | +3.76% |
| 2021-02-06 | $0.34401 | $0.42207 | $0.34285 | $0.376769 | $293.54M | +8.75% |
| 2021-02-05 | $0.35583 | $0.36964 | $0.33642 | $0.346452 | $96.72M | +6.29% |
| 2021-02-04 | $0.3468 | $0.3494 | $0.31277 | $0.325944 | $4.74M | -5.75% |
| 2021-02-03 | $0.3395 | $0.3486 | $0.3299 | $0.345818 | $4.34M | +2.03% |
| 2021-02-02 | $0.34124 | $0.3486 | $0.32923 | $0.338954 | $76.78M | +4.93% |
| 2021-02-01 | $0.3070 | $0.3663 | $0.2930 | $0.323026 | $12.84M | +5.32% |
| 2021-01-31 | $0.3279 | $0.33935 | $0.293995 | $0.306701 | $7.85M | -6.44% |
| 2021-01-30 | $0.2938 | $0.3636 | $0.279871 | $0.327805 | $11.40M | +11.60% |
| 2021-01-29 | $0.29271 | $0.3837 | $0.2870 | $0.293741 | $19.11M | +0.44% |
| 2021-01-28 | $0.23795 | $0.30377 | $0.232432 | $0.292454 | $4.68M | +22.76% |
| 2021-01-27 | $0.26144 | $0.2622 | $0.23037 | $0.238227 | $2.19M | -8.77% |
| 2021-01-26 | $0.26107 | $0.26518 | $0.24855 | $0.261141 | $1.89M | +1.45% |
| 2021-01-25 | $0.27378 | $0.2746 | $0.24843 | $0.257418 | $32.54M | -5.76% |
| 2021-01-24 | $0.27241 | $0.27726 | $0.26237 | $0.273162 | $37.97M | +0.62% |
| 2021-01-23 | $0.26718 | $0.28275 | $0.26589 | $0.271467 | $41.94M | +1.27% |
| 2021-01-22 | $0.27577 | $0.27989 | $0.26308 | $0.26806 | $48.43M | +6.62% |
| 2021-01-21 | $0.29358 | $0.294484 | $0.243515 | $0.25141 | $4.12M | -14.36% |
| 2021-01-20 | $0.29779 | $0.301716 | $0.274548 | $0.293564 | $3.34M | -1.54% |
| 2021-01-19 | $0.3050 | $0.31936 | $0.2943 | $0.298146 | $4.54M | -4.30% |
| 2021-01-18 | $0.29964 | $0.3197 | $0.29578 | $0.311558 | $83.92M | +3.47% |
| 2021-01-17 | $0.30272 | $0.3115 | $0.29294 | $0.30112 | $66.38M | +3.44% |
| 2021-01-16 | $0.28467 | $0.311105 | $0.27731 | $0.291094 | $4.94M | +2.44% |
| 2021-01-15 | $0.3038 | $0.3133 | $0.2600 | $0.284174 | $5.59M | -6.37% |
| 2021-01-14 | $0.304083 | $0.32383 | $0.28758 | $0.3035 | $6.77M | +1.06% |
| 2021-01-13 | $0.29081 | $0.30979 | $0.28746 | $0.300316 | $91.88M | +7.24% |
| 2021-01-12 | $0.27138 | $0.3107 | $0.254065 | $0.280035 | $10.91M | +3.05% |
| 2021-01-11 | $0.28497 | $0.28517 | $0.211305 | $0.271751 | $7.80M | -4.88% |
| 2021-01-10 | $0.3108 | $0.3250 | $0.2620 | $0.285699 | $5.57M | -7.95% |
| 2021-01-09 | $0.29726 | $0.3287 | $0.2815 | $0.310372 | $6.17M | +4.14% |
| 2021-01-08 | $0.29533 | $0.31759 | $0.2750 | $0.298041 | $129.53M | -4.43% |
| 2021-01-07 | $0.34156 | $0.41153 | $0.2900 | $0.311842 | $18.03M | -7.90% |
| 2021-01-06 | $0.33248 | $0.4300 | $0.28602 | $0.338578 | $416.43M | +75.03% |
| 2021-01-05 | $0.1640 | $0.2100 | $0.15031 | $0.193445 | $7.04M | +17.95% |
| 2021-01-04 | $0.13676 | $0.16731 | $0.12811 | $0.164008 | $4.76M | +20.28% |
| 2021-01-03 | $0.127521 | $0.139091 | $0.12406 | $0.136351 | $2.35M | +6.91% |
| 2021-01-02 | $0.132018 | $0.134474 | $0.1268 | $0.127542 | $1.55M | -1.97% |
| 2021-01-01 | $0.13359 | $0.13999 | $0.12808 | $0.130108 | $19.91M | +1.82% |
Frequently asked questions
What was the Stellar price on January 1, 2021?
XLM opened 2021-01-01 at $0.13359 and closed that day at $0.130108.
What was the highest price of Stellar in 2021?
The highest was $0.79822 on 2021-05-16; the lowest was $0.12406 on 2021-01-03.
How much did Stellar change in 2021?
XLM moved +102.55% in 2021, from $0.13359 to $0.270584.
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.