Stellar price history in 2022
In 2022 Stellar (XLM) went from $0.2666 on 2022-01-01 to $0.071657 on 2022-12-31, a change of -73.12%. The highest price was $0.29743 on 2022-01-02 and the lowest $0.0703 on 2022-12-29. About $3.65B was traded across the year. The best day was 2022-11-10 (+16.71%) and the worst 2022-11-09 (-15.87%).
$0.2666Open · 2022-01-01
$0.071657Close · 2022-12-31
$0.29743High · 2022-01-02
$0.0703Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2666 | $0.29743 | $0.178094 | $0.202102 | $727.17M | -24.19% |
| February | $0.20365 | $0.25714 | $0.16929 | $0.197536 | $493.93M | -3.00% |
| March | $0.1974 | $0.241224 | $0.16657 | $0.230006 | $621.75M | +16.52% |
| April | $0.23135 | $0.2384 | $0.1668 | $0.168915 | $451.77M | -26.99% |
| May | $0.17483 | $0.1850 | $0.104311 | $0.150588 | $279.83M | -13.87% |
| June | $0.150587 | $0.150861 | $0.100209 | $0.111046 | $191.18M | -26.26% |
| July | $0.11188 | $0.125296 | $0.09902 | $0.118541 | $163.04M | +5.95% |
| August | $0.119224 | $0.138475 | $0.100431 | $0.103352 | $149.62M | -13.31% |
| September | $0.102646 | $0.132978 | $0.098307 | $0.11452 | $222.23M | +11.57% |
| October | $0.12145 | $0.12968 | $0.10704 | $0.110331 | $217.13M | -9.15% |
| November | $0.10987 | $0.11655 | $0.079384 | $0.089132 | $81.91M | -18.88% |
| December | $0.08983 | $0.08996 | $0.0703 | $0.071657 | $52.88M | -20.23% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.07162 | $0.07211 | $0.07072 | $0.071657 | $1.87M | -0.36% |
| 2022-12-30 | $0.07226 | $0.07249 | $0.07156 | $0.071917 | $2.89M | -0.36% |
| 2022-12-29 | $0.07213 | $0.07241 | $0.0703 | $0.072174 | $5.76M | +0.26% |
| 2022-12-28 | $0.07229 | $0.07276 | $0.07079 | $0.071987 | $5.82M | -1.39% |
| 2022-12-27 | $0.074629 | $0.07467 | $0.071267 | $0.073001 | $2.53M | -2.45% |
| 2022-12-26 | $0.07447 | $0.075451 | $0.07387 | $0.074838 | $1.32M | +0.90% |
| 2022-12-25 | $0.07381 | $0.07469 | $0.0728 | $0.074167 | $866.93K | +0.15% |
| 2022-12-24 | $0.074438 | $0.07454 | $0.073457 | $0.074053 | $810.93K | -1.15% |
| 2022-12-23 | $0.075726 | $0.07614 | $0.074915 | $0.074915 | $810.74K | -1.07% |
| 2022-12-22 | $0.074071 | $0.07627 | $0.07386 | $0.075726 | $1.32M | +1.64% |
| 2022-12-21 | $0.07531 | $0.07535 | $0.07386 | $0.074505 | $956.29K | -1.40% |
| 2022-12-20 | $0.07549 | $0.076165 | $0.07464 | $0.075561 | $1.28M | +3.19% |
| 2022-12-19 | $0.076431 | $0.07734 | $0.072934 | $0.073226 | $562.46K | -4.50% |
| 2022-12-18 | $0.075981 | $0.07717 | $0.0750 | $0.076676 | $1.24M | +1.19% |
| 2022-12-17 | $0.074171 | $0.075991 | $0.07271 | $0.075777 | $718.21K | +1.96% |
| 2022-12-16 | $0.079905 | $0.080036 | $0.07262 | $0.074322 | $1.95M | -8.08% |
| 2022-12-15 | $0.082995 | $0.08478 | $0.080852 | $0.080852 | $2.04M | -2.57% |
| 2022-12-14 | $0.08426 | $0.084859 | $0.08153 | $0.082983 | $2.03M | -1.30% |
| 2022-12-13 | $0.08425 | $0.08476 | $0.081322 | $0.084073 | $1.60M | -0.16% |
| 2022-12-12 | $0.083439 | $0.08488 | $0.0812 | $0.084207 | $1.88M | +0.74% |
| 2022-12-11 | $0.08522 | $0.08523 | $0.08165 | $0.083587 | $1.60M | -1.90% |
| 2022-12-10 | $0.08543 | $0.085499 | $0.085019 | $0.085202 | $570.13K | -0.15% |
| 2022-12-09 | $0.085566 | $0.085857 | $0.084668 | $0.085328 | $859.35K | -0.30% |
| 2022-12-08 | $0.0842 | $0.0857 | $0.083621 | $0.085586 | $1.24M | +1.28% |
| 2022-12-07 | $0.085996 | $0.086065 | $0.083327 | $0.084505 | $1.55M | -0.92% |
| 2022-12-06 | $0.08576 | $0.08619 | $0.08321 | $0.085288 | $1.30M | -1.20% |
| 2022-12-05 | $0.08731 | $0.08768 | $0.08526 | $0.086323 | $1.42M | -1.42% |
| 2022-12-04 | $0.08708 | $0.088793 | $0.086752 | $0.087568 | $1.18M | +1.08% |
| 2022-12-03 | $0.088133 | $0.089065 | $0.086025 | $0.086628 | $1.24M | -1.61% |
| 2022-12-02 | $0.087625 | $0.08824 | $0.08627 | $0.08805 | $1.70M | +0.53% |
| 2022-12-01 | $0.08983 | $0.08996 | $0.087012 | $0.087585 | $1.98M | -1.74% |
| 2022-11-30 | $0.08886 | $0.09045 | $0.08737 | $0.089132 | $2.16M | +0.27% |
| 2022-11-29 | $0.0886 | $0.090522 | $0.08766 | $0.08889 | $1.73M | +1.24% |
| 2022-11-28 | $0.090076 | $0.090901 | $0.085291 | $0.087804 | $2.62M | -2.61% |
| 2022-11-27 | $0.088096 | $0.092087 | $0.0880 | $0.09016 | $1.49M | +0.92% |
| 2022-11-26 | $0.088919 | $0.091045 | $0.0873 | $0.08934 | $1.75M | +0.40% |
| 2022-11-25 | $0.089866 | $0.090924 | $0.087741 | $0.088985 | $1.96M | -1.02% |
| 2022-11-24 | $0.08886 | $0.0907 | $0.08746 | $0.089903 | $2.36M | +1.13% |
| 2022-11-23 | $0.087208 | $0.0889 | $0.08663 | $0.0889 | $1.81M | +1.85% |
| 2022-11-22 | $0.084314 | $0.0873 | $0.08272 | $0.087284 | $2.50M | +2.23% |
| 2022-11-21 | $0.086455 | $0.088012 | $0.08248 | $0.085378 | $4.61M | -0.79% |
| 2022-11-20 | $0.08921 | $0.08922 | $0.08393 | $0.086062 | $3.67M | -4.12% |
| 2022-11-19 | $0.0900 | $0.0916 | $0.0884 | $0.089758 | $1.52M | +0.12% |
| 2022-11-18 | $0.090259 | $0.09135 | $0.0882 | $0.089655 | $1.39M | -0.20% |
| 2022-11-17 | $0.089784 | $0.091213 | $0.088613 | $0.089831 | $2.55M | +0.31% |
| 2022-11-16 | $0.092398 | $0.093416 | $0.0886 | $0.08955 | $3.19M | -3.09% |
| 2022-11-15 | $0.09125 | $0.09454 | $0.09052 | $0.092408 | $964.46K | -0.03% |
| 2022-11-14 | $0.088045 | $0.092435 | $0.08343 | $0.092435 | $3.42M | +5.38% |
| 2022-11-13 | $0.089697 | $0.090077 | $0.08319 | $0.087714 | $3.62M | -2.84% |
| 2022-11-12 | $0.09245 | $0.092611 | $0.087436 | $0.090277 | $2.45M | -4.02% |
| 2022-11-11 | $0.097059 | $0.09848 | $0.09173 | $0.094061 | $3.43M | -3.10% |
| 2022-11-10 | $0.08308 | $0.101001 | $0.082121 | $0.09707 | $1.99M | +16.71% |
| 2022-11-09 | $0.098767 | $0.09982 | $0.079384 | $0.083172 | $2.77M | -15.87% |
| 2022-11-08 | $0.109672 | $0.110589 | $0.092381 | $0.098862 | $2.39M | -9.78% |
| 2022-11-07 | $0.1089 | $0.110772 | $0.107638 | $0.109578 | $827.04K | -0.47% |
| 2022-11-06 | $0.11357 | $0.11373 | $0.107796 | $0.110097 | $3.81M | -3.05% |
| 2022-11-05 | $0.115261 | $0.11655 | $0.11218 | $0.113561 | $4.18M | -1.53% |
| 2022-11-04 | $0.11282 | $0.11652 | $0.11249 | $0.115329 | $5.81M | +6.13% |
| 2022-11-03 | $0.107612 | $0.110342 | $0.107259 | $0.108668 | $716.74K | -0.10% |
| 2022-11-02 | $0.108834 | $0.11078 | $0.10583 | $0.108779 | $5.93M | -0.37% |
| 2022-11-01 | $0.10987 | $0.110388 | $0.10743 | $0.109185 | $4.30M | -1.04% |
| 2022-10-31 | $0.109974 | $0.112074 | $0.1090 | $0.110331 | $4.45M | -0.06% |
| 2022-10-30 | $0.111388 | $0.112439 | $0.10956 | $0.110394 | $4.89M | -1.63% |
| 2022-10-29 | $0.11275 | $0.115499 | $0.11132 | $0.112222 | $8.38M | -0.42% |
| 2022-10-28 | $0.1111 | $0.114148 | $0.110907 | $0.11269 | $8.64M | +1.51% |
| 2022-10-27 | $0.1134 | $0.11541 | $0.1104 | $0.111015 | $8.60M | -1.88% |
| 2022-10-26 | $0.11293 | $0.1155 | $0.11189 | $0.113142 | $8.85M | +0.60% |
| 2022-10-25 | $0.11049 | $0.11384 | $0.110435 | $0.112463 | $9.04M | +1.88% |
| 2022-10-24 | $0.109844 | $0.11135 | $0.10903 | $0.110392 | $5.18M | -0.23% |
| 2022-10-23 | $0.110362 | $0.112299 | $0.1090 | $0.110646 | $4.49M | -0.03% |
| 2022-10-22 | $0.11107 | $0.11145 | $0.10899 | $0.110679 | $2.35M | -0.30% |
| 2022-10-21 | $0.110088 | $0.111008 | $0.107121 | $0.111008 | $4.36M | +0.83% |
| 2022-10-20 | $0.112476 | $0.112575 | $0.10704 | $0.1101 | $7.81M | -1.46% |
| 2022-10-19 | $0.11233 | $0.113405 | $0.110004 | $0.111728 | $6.45M | -0.54% |
| 2022-10-18 | $0.114215 | $0.114528 | $0.110156 | $0.112329 | $6.06M | -0.55% |
| 2022-10-17 | $0.11462 | $0.115143 | $0.11113 | $0.112954 | $4.54M | -1.00% |
| 2022-10-16 | $0.113704 | $0.1151 | $0.11201 | $0.114099 | $4.32M | +1.13% |
| 2022-10-15 | $0.113399 | $0.11424 | $0.1112 | $0.112821 | $4.02M | -0.13% |
| 2022-10-14 | $0.11336 | $0.11424 | $0.11112 | $0.112972 | $5.31M | +0.26% |
| 2022-10-13 | $0.116384 | $0.116611 | $0.10709 | $0.112676 | $11.31M | -3.16% |
| 2022-10-12 | $0.115957 | $0.1168 | $0.114782 | $0.116355 | $764.91K | +0.24% |
| 2022-10-11 | $0.11906 | $0.11947 | $0.1146 | $0.11608 | $7.21M | -6.06% |
| 2022-10-10 | $0.128808 | $0.129248 | $0.123298 | $0.123565 | $1.13M | -2.94% |
| 2022-10-09 | $0.127917 | $0.12968 | $0.125529 | $0.127313 | $8.42M | +0.07% |
| 2022-10-08 | $0.125429 | $0.12877 | $0.124348 | $0.127218 | $10.99M | +2.39% |
| 2022-10-07 | $0.11784 | $0.126735 | $0.11716 | $0.124244 | $15.01M | +4.76% |
| 2022-10-06 | $0.118901 | $0.12143 | $0.11662 | $0.118604 | $8.19M | -0.25% |
| 2022-10-05 | $0.119055 | $0.12022 | $0.1183 | $0.1189 | $8.60M | -0.08% |
| 2022-10-04 | $0.12044 | $0.121994 | $0.11677 | $0.11899 | $11.06M | +1.88% |
| 2022-10-03 | $0.118419 | $0.120431 | $0.113409 | $0.116792 | $3.16M | +0.03% |
| 2022-10-02 | $0.121281 | $0.12258 | $0.1135 | $0.11676 | $10.62M | -3.77% |
| 2022-10-01 | $0.12145 | $0.12291 | $0.11887 | $0.12133 | $12.94M | +5.95% |
| 2022-09-30 | $0.115434 | $0.117239 | $0.112962 | $0.11452 | $1.81M | +0.16% |
| 2022-09-29 | $0.10789 | $0.11981 | $0.107283 | $0.114335 | $14.57M | +5.81% |
| 2022-09-28 | $0.1093 | $0.110339 | $0.10664 | $0.108059 | $7.78M | -1.43% |
| 2022-09-27 | $0.11422 | $0.114536 | $0.10667 | $0.109627 | $9.13M | -3.83% |
| 2022-09-26 | $0.11395 | $0.117341 | $0.11254 | $0.113996 | $8.47M | -1.24% |
| 2022-09-25 | $0.12004 | $0.12118 | $0.112447 | $0.115429 | $9.82M | -3.02% |
| 2022-09-24 | $0.119893 | $0.12343 | $0.1175 | $0.119021 | $11.72M | -2.04% |
| 2022-09-23 | $0.12287 | $0.132931 | $0.11665 | $0.121497 | $21.74M | -0.53% |
| 2022-09-22 | $0.11732 | $0.132978 | $0.115404 | $0.122142 | $26.02M | +10.55% |
| 2022-09-21 | $0.117254 | $0.118619 | $0.109074 | $0.110481 | $4.86M | -5.75% |
| 2022-09-20 | $0.111682 | $0.119378 | $0.110166 | $0.117225 | $4.36M | +4.91% |
| 2022-09-19 | $0.106965 | $0.112077 | $0.103433 | $0.111735 | $3.58M | +4.88% |
| 2022-09-18 | $0.112462 | $0.115033 | $0.10344 | $0.10654 | $12.68M | -5.55% |
| 2022-09-17 | $0.11096 | $0.115781 | $0.11039 | $0.112799 | $8.78M | +5.30% |
| 2022-09-16 | $0.102043 | $0.1075 | $0.101355 | $0.107118 | $2.22M | +4.15% |
| 2022-09-15 | $0.10502 | $0.10539 | $0.101328 | $0.10285 | $5.15M | -0.51% |
| 2022-09-14 | $0.104049 | $0.10594 | $0.101301 | $0.103375 | $7.60M | -0.90% |
| 2022-09-13 | $0.113848 | $0.113925 | $0.104285 | $0.104312 | $7.69M | -8.37% |
| 2022-09-12 | $0.114386 | $0.116505 | $0.111872 | $0.113839 | $2.31M | -0.03% |
| 2022-09-11 | $0.11419 | $0.116491 | $0.11274 | $0.113873 | $5.76M | -0.52% |
| 2022-09-10 | $0.114204 | $0.11602 | $0.113143 | $0.114473 | $4.84M | +0.45% |
| 2022-09-09 | $0.110513 | $0.11609 | $0.109925 | $0.113961 | $6.91M | +9.24% |
| 2022-09-08 | $0.102949 | $0.104567 | $0.100675 | $0.104324 | $1.94M | +1.53% |
| 2022-09-07 | $0.100855 | $0.10339 | $0.100687 | $0.102753 | $4.90M | +2.34% |
| 2022-09-06 | $0.105765 | $0.10592 | $0.098307 | $0.100404 | $7.63M | -4.82% |
| 2022-09-05 | $0.10459 | $0.10749 | $0.103911 | $0.105493 | $4.36M | +0.14% |
| 2022-09-04 | $0.10524 | $0.107008 | $0.1035 | $0.10535 | $3.45M | +0.13% |
| 2022-09-03 | $0.10437 | $0.10894 | $0.10383 | $0.10521 | $3.57M | +0.75% |
| 2022-09-02 | $0.10615 | $0.10627 | $0.10279 | $0.104426 | $3.86M | -1.10% |
| 2022-09-01 | $0.102646 | $0.10626 | $0.10216 | $0.105584 | $4.70M | +2.16% |
| 2022-08-31 | $0.104541 | $0.105455 | $0.101923 | $0.103352 | $4.41M | -0.20% |
| 2022-08-30 | $0.10221 | $0.1057 | $0.100431 | $0.103556 | $5.19M | -2.22% |
| 2022-08-29 | $0.102674 | $0.106124 | $0.101009 | $0.105902 | $1.84M | +2.21% |
| 2022-08-28 | $0.105968 | $0.10708 | $0.10102 | $0.103612 | $6.17M | -2.06% |
| 2022-08-27 | $0.104634 | $0.10623 | $0.103912 | $0.105791 | $3.53M | +1.51% |
| 2022-08-26 | $0.107675 | $0.107675 | $0.10246 | $0.104215 | $6.92M | -4.21% |
| 2022-08-25 | $0.10914 | $0.114304 | $0.10648 | $0.1088 | $6.83M | -0.45% |
| 2022-08-24 | $0.11013 | $0.11109 | $0.10884 | $0.109288 | $4.42M | -1.01% |
| 2022-08-23 | $0.1096 | $0.11132 | $0.10756 | $0.110405 | $4.61M | +0.71% |
| 2022-08-22 | $0.10875 | $0.11045 | $0.1070 | $0.109632 | $5.50M | -0.06% |
| 2022-08-21 | $0.11014 | $0.1123 | $0.106167 | $0.109695 | $4.19M | +0.09% |
| 2022-08-20 | $0.10924 | $0.111572 | $0.107168 | $0.109595 | $4.33M | +0.89% |
| 2022-08-19 | $0.115662 | $0.116525 | $0.10688 | $0.108627 | $6.23M | -6.22% |
| 2022-08-18 | $0.121224 | $0.121837 | $0.115544 | $0.115835 | $1.97M | -4.19% |
| 2022-08-17 | $0.121801 | $0.12738 | $0.11937 | $0.120903 | $4.87M | +0.19% |
| 2022-08-16 | $0.122102 | $0.12747 | $0.11955 | $0.120669 | $5.49M | -1.72% |
| 2022-08-15 | $0.123734 | $0.12439 | $0.12103 | $0.122782 | $3.86M | -1.43% |
| 2022-08-14 | $0.12744 | $0.12868 | $0.12168 | $0.124562 | $4.80M | -2.04% |
| 2022-08-13 | $0.127009 | $0.129742 | $0.12564 | $0.127155 | $3.57M | +0.34% |
| 2022-08-12 | $0.124672 | $0.12856 | $0.123827 | $0.126718 | $4.21M | +1.34% |
| 2022-08-11 | $0.125864 | $0.127234 | $0.1244 | $0.125042 | $5.44M | -0.21% |
| 2022-08-10 | $0.125416 | $0.12734 | $0.123722 | $0.125306 | $5.92M | +1.24% |
| 2022-08-09 | $0.121861 | $0.12595 | $0.11933 | $0.123775 | $7.12M | -4.89% |
| 2022-08-08 | $0.123855 | $0.138475 | $0.123429 | $0.130144 | $5.57M | +5.08% |
| 2022-08-07 | $0.121865 | $0.124927 | $0.119874 | $0.123847 | $2.20M | +1.04% |
| 2022-08-06 | $0.121111 | $0.12453 | $0.11975 | $0.122566 | $5.52M | +2.27% |
| 2022-08-05 | $0.11643 | $0.121211 | $0.11549 | $0.119848 | $4.47M | +4.04% |
| 2022-08-04 | $0.114754 | $0.11845 | $0.11246 | $0.115194 | $4.85M | +0.64% |
| 2022-08-03 | $0.11624 | $0.117249 | $0.113148 | $0.114462 | $4.00M | -1.07% |
| 2022-08-02 | $0.118211 | $0.12027 | $0.11294 | $0.115706 | $5.36M | -1.08% |
| 2022-08-01 | $0.119224 | $0.120407 | $0.113501 | $0.116967 | $6.23M | -1.33% |
| 2022-07-31 | $0.120622 | $0.12275 | $0.116745 | $0.118541 | $5.42M | -1.30% |
| 2022-07-30 | $0.123528 | $0.125296 | $0.11762 | $0.120101 | $7.49M | +2.02% |
| 2022-07-29 | $0.116777 | $0.119739 | $0.114295 | $0.117725 | $1.34M | +0.65% |
| 2022-07-28 | $0.114776 | $0.11928 | $0.114185 | $0.116969 | $7.87M | +2.64% |
| 2022-07-27 | $0.10686 | $0.115417 | $0.105511 | $0.113963 | $6.85M | +7.29% |
| 2022-07-26 | $0.10234 | $0.10717 | $0.10233 | $0.106224 | $3.82M | +1.67% |
| 2022-07-25 | $0.113125 | $0.113757 | $0.104475 | $0.104475 | $3.12M | -7.71% |
| 2022-07-24 | $0.111652 | $0.115604 | $0.111652 | $0.113204 | $875.28K | +0.07% |
| 2022-07-23 | $0.11142 | $0.11452 | $0.109055 | $0.113124 | $4.04M | +1.37% |
| 2022-07-22 | $0.11263 | $0.113681 | $0.10969 | $0.111598 | $5.16M | -1.30% |
| 2022-07-21 | $0.11155 | $0.11593 | $0.111283 | $0.113069 | $5.86M | +1.22% |
| 2022-07-20 | $0.119716 | $0.11997 | $0.109291 | $0.111707 | $7.65M | -6.25% |
| 2022-07-19 | $0.11696 | $0.12095 | $0.116519 | $0.119153 | $9.15M | +2.78% |
| 2022-07-18 | $0.11476 | $0.11795 | $0.110299 | $0.115931 | $9.44M | +8.78% |
| 2022-07-17 | $0.109632 | $0.111188 | $0.10622 | $0.106578 | $1.66M | -1.86% |
| 2022-07-16 | $0.10779 | $0.11128 | $0.107243 | $0.108594 | $6.03M | +0.91% |
| 2022-07-15 | $0.106114 | $0.10856 | $0.105311 | $0.107617 | $5.84M | +1.03% |
| 2022-07-14 | $0.10431 | $0.1086 | $0.103526 | $0.106518 | $6.01M | +1.64% |
| 2022-07-13 | $0.10151 | $0.10609 | $0.1010 | $0.104804 | $6.54M | +3.74% |
| 2022-07-12 | $0.10206 | $0.10438 | $0.09902 | $0.10103 | $6.83M | -0.69% |
| 2022-07-11 | $0.105387 | $0.10635 | $0.10062 | $0.101732 | $5.96M | -4.18% |
| 2022-07-10 | $0.107247 | $0.108913 | $0.10412 | $0.106171 | $5.64M | -5.73% |
| 2022-07-09 | $0.113076 | $0.115029 | $0.111758 | $0.112624 | $1.26M | -0.49% |
| 2022-07-08 | $0.113425 | $0.115542 | $0.111809 | $0.113175 | $5.82M | -0.35% |
| 2022-07-07 | $0.11178 | $0.118367 | $0.111501 | $0.11357 | $5.26M | +2.78% |
| 2022-07-06 | $0.10818 | $0.110502 | $0.106674 | $0.110502 | $4.56M | +2.23% |
| 2022-07-05 | $0.11112 | $0.11144 | $0.10488 | $0.108091 | $4.82M | -2.72% |
| 2022-07-04 | $0.109177 | $0.111451 | $0.106439 | $0.111117 | $2.01M | +1.78% |
| 2022-07-03 | $0.10718 | $0.111137 | $0.10635 | $0.10917 | $4.79M | +1.13% |
| 2022-07-02 | $0.109581 | $0.110906 | $0.105472 | $0.107945 | $4.57M | -0.82% |
| 2022-07-01 | $0.11188 | $0.1146 | $0.107657 | $0.108838 | $7.40M | -1.99% |
| 2022-06-30 | $0.1101 | $0.112532 | $0.10318 | $0.111046 | $8.29M | +2.45% |
| 2022-06-29 | $0.10927 | $0.1128 | $0.10311 | $0.108388 | $6.88M | -5.20% |
| 2022-06-28 | $0.118872 | $0.121294 | $0.113749 | $0.114331 | $2.94M | -2.77% |
| 2022-06-27 | $0.120222 | $0.124136 | $0.1164 | $0.117588 | $4.97M | -1.60% |
| 2022-06-26 | $0.12632 | $0.128104 | $0.119498 | $0.119498 | $4.77M | -4.99% |
| 2022-06-25 | $0.127563 | $0.129992 | $0.122676 | $0.125769 | $4.51M | -1.42% |
| 2022-06-24 | $0.117979 | $0.130083 | $0.117976 | $0.127578 | $3.47M | +8.13% |
| 2022-06-23 | $0.112976 | $0.119143 | $0.112424 | $0.11799 | $3.02M | +3.35% |
| 2022-06-22 | $0.11452 | $0.115716 | $0.109385 | $0.114162 | $7.27M | +0.51% |
| 2022-06-21 | $0.113055 | $0.119424 | $0.111521 | $0.11358 | $7.94M | +0.47% |
| 2022-06-20 | $0.114772 | $0.117975 | $0.109826 | $0.113052 | $5.96M | -1.93% |
| 2022-06-19 | $0.107673 | $0.116618 | $0.104291 | $0.115277 | $10.72M | +7.07% |
| 2022-06-18 | $0.111857 | $0.113428 | $0.100241 | $0.10766 | $6.69M | -3.81% |
| 2022-06-17 | $0.109324 | $0.116228 | $0.106961 | $0.111927 | $6.22M | +1.31% |
| 2022-06-16 | $0.121039 | $0.122998 | $0.1068 | $0.110475 | $10.98M | -8.80% |
| 2022-06-15 | $0.112761 | $0.122319 | $0.103926 | $0.12114 | $10.36M | +8.39% |
| 2022-06-14 | $0.106842 | $0.11522 | $0.100209 | $0.111761 | $13.60M | +4.58% |
| 2022-06-13 | $0.118543 | $0.119191 | $0.10352 | $0.106866 | $9.27M | -9.85% |
| 2022-06-12 | $0.125264 | $0.126893 | $0.117469 | $0.118537 | $4.48M | -5.37% |
| 2022-06-11 | $0.133054 | $0.135687 | $0.122496 | $0.125259 | $5.99M | -5.83% |
| 2022-06-10 | $0.139812 | $0.14114 | $0.131766 | $0.13302 | $3.47M | -4.85% |
| 2022-06-09 | $0.139999 | $0.142485 | $0.138233 | $0.139799 | $2.22M | -0.40% |
| 2022-06-08 | $0.140389 | $0.143936 | $0.136036 | $0.140366 | $4.61M | -0.67% |
| 2022-06-07 | $0.144915 | $0.14536 | $0.134468 | $0.141319 | $6.35M | -2.43% |
| 2022-06-06 | $0.14346 | $0.150608 | $0.1422 | $0.144834 | $2.99M | +0.25% |
| 2022-06-05 | $0.143516 | $0.147641 | $0.141095 | $0.144469 | $4.33M | -0.03% |
| 2022-06-04 | $0.146087 | $0.147406 | $0.140607 | $0.144516 | $6.17M | +0.01% |
| 2022-06-03 | $0.142856 | $0.150838 | $0.139548 | $0.144503 | $9.17M | +1.94% |
| 2022-06-02 | $0.137035 | $0.14424 | $0.13502 | $0.141754 | $7.28M | +2.59% |
| 2022-06-01 | $0.150587 | $0.150861 | $0.133156 | $0.138182 | $6.26M | -8.24% |
| 2022-05-31 | $0.143554 | $0.153873 | $0.141143 | $0.150588 | $10.02M | +3.35% |
| 2022-05-30 | $0.13822 | $0.1540 | $0.137446 | $0.145713 | $11.01M | +11.31% |
| 2022-05-29 | $0.122698 | $0.131236 | $0.121717 | $0.130906 | $1.22M | +6.72% |
| 2022-05-28 | $0.120344 | $0.123721 | $0.119486 | $0.122667 | $1.08M | +0.81% |
| 2022-05-27 | $0.124283 | $0.124786 | $0.11858 | $0.121678 | $4.17M | -1.41% |
| 2022-05-26 | $0.12649 | $0.12789 | $0.118817 | $0.123419 | $4.14M | -6.64% |
| 2022-05-25 | $0.132903 | $0.134445 | $0.12824 | $0.132192 | $1.38M | +0.44% |
| 2022-05-24 | $0.128923 | $0.13451 | $0.12705 | $0.131609 | $4.51M | +2.12% |
| 2022-05-23 | $0.136126 | $0.13838 | $0.12786 | $0.128877 | $6.62M | -5.12% |
| 2022-05-22 | $0.1308 | $0.136522 | $0.1300 | $0.135835 | $5.87M | +2.36% |
| 2022-05-21 | $0.12983 | $0.13625 | $0.128278 | $0.132702 | $5.72M | +3.74% |
| 2022-05-20 | $0.130632 | $0.134009 | $0.124392 | $0.127923 | $6.02M | -2.04% |
| 2022-05-19 | $0.1282 | $0.1337 | $0.1230 | $0.130591 | $3.32M | +2.27% |
| 2022-05-18 | $0.1418 | $0.143221 | $0.127349 | $0.127694 | $2.94M | -9.91% |
| 2022-05-17 | $0.136187 | $0.142179 | $0.133735 | $0.141746 | $2.57M | +3.65% |
| 2022-05-16 | $0.13526 | $0.14182 | $0.133809 | $0.136756 | $9.67M | -5.70% |
| 2022-05-15 | $0.138291 | $0.1453 | $0.134079 | $0.145023 | $2.40M | +5.02% |
| 2022-05-14 | $0.12844 | $0.140763 | $0.1274 | $0.138094 | $10.82M | +6.09% |
| 2022-05-13 | $0.13478 | $0.140397 | $0.12809 | $0.130169 | $13.82M | +8.02% |
| 2022-05-12 | $0.126188 | $0.130786 | $0.104311 | $0.120509 | $15.48M | -4.45% |
| 2022-05-11 | $0.1485 | $0.1511 | $0.11727 | $0.126117 | $29.83M | -15.04% |
| 2022-05-10 | $0.1408 | $0.1563 | $0.1362 | $0.148442 | $20.96M | +5.59% |
| 2022-05-09 | $0.1617 | $0.1650 | $0.1391 | $0.140586 | $9.97M | -13.01% |
| 2022-05-08 | $0.1676 | $0.1682 | $0.1599 | $0.161616 | $4.14M | -2.46% |
| 2022-05-07 | $0.17064 | $0.17199 | $0.162786 | $0.165692 | $14.26M | -3.07% |
| 2022-05-06 | $0.16787 | $0.17336 | $0.16626 | $0.170935 | $16.84M | +1.13% |
| 2022-05-05 | $0.172297 | $0.173238 | $0.164534 | $0.169022 | $18.97M | -8.41% |
| 2022-05-04 | $0.1720 | $0.1850 | $0.1716 | $0.184548 | $3.82M | +6.23% |
| 2022-05-03 | $0.17407 | $0.17687 | $0.16952 | $0.173729 | $12.11M | -0.06% |
| 2022-05-02 | $0.17451 | $0.177382 | $0.17041 | $0.173828 | $11.14M | -0.66% |
| 2022-05-01 | $0.17483 | $0.17781 | $0.171457 | $0.174982 | $14.99M | +3.59% |
| 2022-04-30 | $0.1779 | $0.1814 | $0.1668 | $0.168915 | $6.23M | -5.23% |
| 2022-04-29 | $0.18286 | $0.182921 | $0.17599 | $0.178236 | $13.84M | -3.18% |
| 2022-04-28 | $0.1844 | $0.188038 | $0.180334 | $0.184088 | $15.60M | -0.25% |
| 2022-04-27 | $0.184047 | $0.188678 | $0.1825 | $0.184549 | $15.75M | +1.08% |
| 2022-04-26 | $0.18196 | $0.187014 | $0.177716 | $0.182582 | $19.00M | -4.97% |
| 2022-04-25 | $0.1896 | $0.1933 | $0.1789 | $0.192138 | $6.54M | +2.93% |
| 2022-04-24 | $0.192388 | $0.19269 | $0.178826 | $0.186674 | $20.08M | -2.76% |
| 2022-04-23 | $0.1948 | $0.19571 | $0.18941 | $0.191974 | $10.29M | -1.58% |
| 2022-04-22 | $0.1943 | $0.19755 | $0.190755 | $0.195046 | $16.25M | -0.05% |
| 2022-04-21 | $0.203048 | $0.20381 | $0.1935 | $0.195137 | $25.96M | -3.36% |
| 2022-04-20 | $0.201576 | $0.2042 | $0.19928 | $0.201917 | $18.56M | -0.24% |
| 2022-04-19 | $0.202873 | $0.20775 | $0.20031 | $0.202409 | $19.59M | -0.63% |
| 2022-04-18 | $0.194597 | $0.206332 | $0.19296 | $0.203688 | $20.93M | +4.27% |
| 2022-04-17 | $0.204055 | $0.204196 | $0.18962 | $0.195344 | $14.05M | -4.49% |
| 2022-04-16 | $0.20275 | $0.20691 | $0.2020 | $0.204521 | $9.38M | +0.51% |
| 2022-04-15 | $0.19416 | $0.21181 | $0.19288 | $0.203484 | $20.43M | +4.97% |
| 2022-04-14 | $0.1964 | $0.1996 | $0.1916 | $0.19385 | $2.42M | -0.20% |
| 2022-04-13 | $0.195653 | $0.19959 | $0.19282 | $0.194244 | $14.17M | -0.11% |
| 2022-04-12 | $0.190708 | $0.19714 | $0.18762 | $0.194457 | $16.24M | +2.94% |
| 2022-04-11 | $0.18953 | $0.193893 | $0.185537 | $0.1889 | $20.82M | -5.64% |
| 2022-04-10 | $0.2052 | $0.2077 | $0.2001 | $0.200201 | $3.78M | -2.45% |
| 2022-04-09 | $0.201907 | $0.2061 | $0.20188 | $0.205233 | $10.94M | +1.58% |
| 2022-04-08 | $0.21228 | $0.21347 | $0.200167 | $0.202038 | $20.85M | -4.32% |
| 2022-04-07 | $0.210254 | $0.2146 | $0.20608 | $0.211161 | $24.47M | +3.92% |
| 2022-04-06 | $0.2250 | $0.2254 | $0.2022 | $0.203205 | $10.77M | -9.63% |
| 2022-04-05 | $0.2321 | $0.2340 | $0.2242 | $0.224857 | $4.57M | -1.94% |
| 2022-04-04 | $0.229561 | $0.234073 | $0.22645 | $0.229307 | $21.16M | -3.24% |
| 2022-04-03 | $0.2333 | $0.2384 | $0.2304 | $0.236985 | $4.12M | +1.52% |
| 2022-04-02 | $0.233809 | $0.23646 | $0.23018 | $0.233445 | $17.43M | +0.05% |
| 2022-04-01 | $0.23135 | $0.237324 | $0.228897 | $0.23333 | $27.53M | +1.45% |
| 2022-03-31 | $0.23272 | $0.23602 | $0.221188 | $0.230006 | $44.33M | -1.51% |
| 2022-03-30 | $0.23502 | $0.241224 | $0.228403 | $0.233521 | $36.94M | -0.31% |
| 2022-03-29 | $0.233787 | $0.23607 | $0.22627 | $0.234259 | $34.15M | +1.02% |
| 2022-03-28 | $0.23374 | $0.241161 | $0.22808 | $0.2319 | $46.10M | -0.07% |
| 2022-03-27 | $0.22227 | $0.238119 | $0.219795 | $0.232057 | $37.86M | +7.65% |
| 2022-03-26 | $0.2112 | $0.21571 | $0.2091 | $0.215562 | $3.93M | +1.63% |
| 2022-03-25 | $0.2148 | $0.2205 | $0.2101 | $0.212097 | $19.74M | -1.26% |
| 2022-03-24 | $0.21399 | $0.22054 | $0.210997 | $0.214813 | $24.09M | +1.26% |
| 2022-03-23 | $0.210751 | $0.21481 | $0.20567 | $0.212148 | $22.67M | +1.44% |
| 2022-03-22 | $0.20709 | $0.2130 | $0.20426 | $0.209127 | $23.11M | +1.66% |
| 2022-03-21 | $0.19759 | $0.21004 | $0.19635 | $0.205721 | $25.88M | +4.22% |
| 2022-03-20 | $0.19299 | $0.1995 | $0.191881 | $0.19739 | $15.98M | -1.51% |
| 2022-03-19 | $0.1928 | $0.2007 | $0.1906 | $0.200409 | $3.79M | +2.75% |
| 2022-03-18 | $0.18959 | $0.1971 | $0.18952 | $0.195051 | $14.02M | +2.87% |
| 2022-03-17 | $0.18973 | $0.1914 | $0.18518 | $0.189611 | $15.05M | +0.07% |
| 2022-03-16 | $0.18356 | $0.19048 | $0.18094 | $0.189477 | $19.08M | +3.48% |
| 2022-03-15 | $0.179738 | $0.187692 | $0.17937 | $0.183112 | $18.89M | +1.80% |
| 2022-03-14 | $0.17814 | $0.18132 | $0.174834 | $0.179871 | $15.58M | +1.41% |
| 2022-03-13 | $0.18397 | $0.186725 | $0.17348 | $0.177367 | $20.58M | -3.84% |
| 2022-03-12 | $0.18461 | $0.18901 | $0.18226 | $0.184446 | $18.32M | +0.08% |
| 2022-03-11 | $0.17516 | $0.19015 | $0.17324 | $0.184295 | $26.02M | +4.48% |
| 2022-03-10 | $0.177465 | $0.181822 | $0.172745 | $0.176391 | $20.35M | -6.57% |
| 2022-03-09 | $0.1733 | $0.1901 | $0.1722 | $0.188791 | $4.60M | +9.10% |
| 2022-03-08 | $0.1697 | $0.1741 | $0.1680 | $0.173039 | $1.85M | +1.83% |
| 2022-03-07 | $0.176722 | $0.17765 | $0.16657 | $0.169924 | $17.84M | -3.20% |
| 2022-03-06 | $0.1753 | $0.17865 | $0.16898 | $0.175541 | $14.57M | -0.87% |
| 2022-03-05 | $0.179149 | $0.18149 | $0.1739 | $0.177074 | $12.57M | -0.50% |
| 2022-03-04 | $0.18071 | $0.18207 | $0.17144 | $0.177964 | $20.87M | -5.26% |
| 2022-03-03 | $0.1935 | $0.1952 | $0.1850 | $0.187846 | $3.74M | -1.22% |
| 2022-03-02 | $0.19345 | $0.195268 | $0.1866 | $0.190161 | $16.74M | -2.53% |
| 2022-03-01 | $0.1974 | $0.202082 | $0.19161 | $0.195092 | $22.49M | -1.24% |
| 2022-02-28 | $0.189094 | $0.20275 | $0.188468 | $0.197536 | $29.23M | +9.12% |
| 2022-02-27 | $0.1927 | $0.1942 | $0.1784 | $0.181019 | $4.16M | -5.68% |
| 2022-02-26 | $0.19418 | $0.19652 | $0.184068 | $0.191918 | $15.56M | -0.60% |
| 2022-02-25 | $0.186721 | $0.202485 | $0.182202 | $0.19308 | $24.27M | +4.35% |
| 2022-02-24 | $0.17302 | $0.188547 | $0.16929 | $0.185033 | $33.27M | +1.90% |
| 2022-02-23 | $0.1856 | $0.1936 | $0.1814 | $0.181586 | $4.11M | -3.33% |
| 2022-02-22 | $0.184529 | $0.19373 | $0.18039 | $0.187836 | $20.67M | +5.50% |
| 2022-02-21 | $0.1945 | $0.2009 | $0.1763 | $0.17804 | $6.25M | -7.88% |
| 2022-02-20 | $0.19636 | $0.20092 | $0.187389 | $0.193263 | $24.84M | -5.36% |
| 2022-02-19 | $0.2006 | $0.2109 | $0.1965 | $0.204212 | $4.17M | +1.64% |
| 2022-02-18 | $0.2022 | $0.2087 | $0.1952 | $0.200919 | $4.03M | +0.31% |
| 2022-02-17 | $0.21228 | $0.2130 | $0.19855 | $0.200301 | $24.57M | -6.65% |
| 2022-02-16 | $0.215635 | $0.226256 | $0.21123 | $0.21458 | $22.44M | -1.25% |
| 2022-02-15 | $0.21795 | $0.22225 | $0.213281 | $0.217297 | $16.86M | +3.03% |
| 2022-02-14 | $0.2104 | $0.2139 | $0.2055 | $0.210912 | $2.21M | -0.13% |
| 2022-02-13 | $0.21829 | $0.21838 | $0.20545 | $0.21119 | $16.33M | -3.18% |
| 2022-02-12 | $0.218659 | $0.224385 | $0.214608 | $0.218129 | $16.51M | +0.33% |
| 2022-02-11 | $0.23009 | $0.23014 | $0.2111 | $0.217416 | $21.05M | -5.74% |
| 2022-02-10 | $0.23533 | $0.23828 | $0.22494 | $0.230652 | $21.32M | -2.47% |
| 2022-02-09 | $0.24156 | $0.243432 | $0.228426 | $0.236504 | $28.19M | -2.19% |
| 2022-02-08 | $0.23786 | $0.245122 | $0.23269 | $0.241788 | $36.02M | +1.47% |
| 2022-02-07 | $0.23435 | $0.25714 | $0.23322 | $0.238276 | $55.12M | +6.51% |
| 2022-02-06 | $0.2132 | $0.2248 | $0.2127 | $0.22372 | $3.83M | +4.13% |
| 2022-02-05 | $0.215821 | $0.22262 | $0.20908 | $0.214847 | $18.12M | +2.85% |
| 2022-02-04 | $0.1949 | $0.2098 | $0.1930 | $0.208903 | $4.54M | +7.32% |
| 2022-02-03 | $0.1930 | $0.1953 | $0.1886 | $0.194663 | $3.31M | +0.78% |
| 2022-02-02 | $0.199114 | $0.199431 | $0.188746 | $0.193151 | $16.89M | -3.47% |
| 2022-02-01 | $0.20365 | $0.20594 | $0.19737 | $0.200103 | $16.06M | -0.99% |
| 2022-01-31 | $0.1981 | $0.206149 | $0.196374 | $0.202102 | $18.24M | +2.55% |
| 2022-01-30 | $0.199714 | $0.20032 | $0.189502 | $0.197073 | $16.97M | -1.86% |
| 2022-01-29 | $0.19924 | $0.2066 | $0.19817 | $0.200812 | $14.86M | +0.91% |
| 2022-01-28 | $0.195938 | $0.20453 | $0.193032 | $0.198992 | $16.99M | +1.97% |
| 2022-01-27 | $0.198128 | $0.19936 | $0.1872 | $0.195155 | $21.97M | -1.23% |
| 2022-01-26 | $0.20126 | $0.20821 | $0.18884 | $0.197579 | $32.03M | -0.83% |
| 2022-01-25 | $0.194365 | $0.20514 | $0.19276 | $0.199234 | $29.31M | +1.69% |
| 2022-01-24 | $0.18228 | $0.198453 | $0.178094 | $0.195924 | $40.96M | -2.43% |
| 2022-01-23 | $0.1920 | $0.2010 | $0.1878 | $0.200814 | $7.32M | +3.26% |
| 2022-01-22 | $0.18273 | $0.19832 | $0.180968 | $0.194465 | $46.89M | -4.12% |
| 2022-01-21 | $0.2313 | $0.2337 | $0.1982 | $0.202812 | $15.77M | -12.34% |
| 2022-01-20 | $0.2454 | $0.2524 | $0.2300 | $0.23136 | $7.35M | -7.02% |
| 2022-01-19 | $0.24783 | $0.252567 | $0.2440 | $0.248838 | $18.57M | -0.71% |
| 2022-01-18 | $0.25124 | $0.256528 | $0.2435 | $0.250622 | $26.39M | -0.91% |
| 2022-01-17 | $0.25154 | $0.25758 | $0.248747 | $0.252916 | $28.70M | -0.67% |
| 2022-01-16 | $0.258158 | $0.261772 | $0.250832 | $0.254612 | $18.82M | -1.50% |
| 2022-01-15 | $0.26264 | $0.264594 | $0.25446 | $0.258481 | $26.63M | -1.82% |
| 2022-01-14 | $0.268332 | $0.28076 | $0.256488 | $0.263268 | $55.23M | -2.04% |
| 2022-01-13 | $0.276296 | $0.279789 | $0.26145 | $0.268761 | $34.10M | -3.43% |
| 2022-01-12 | $0.27685 | $0.29166 | $0.273962 | $0.278317 | $43.18M | +5.84% |
| 2022-01-11 | $0.2530 | $0.2638 | $0.2480 | $0.26297 | $5.12M | +3.67% |
| 2022-01-10 | $0.24636 | $0.25649 | $0.240513 | $0.25365 | $26.50M | -2.79% |
| 2022-01-09 | $0.2550 | $0.2639 | $0.2533 | $0.260938 | $5.45M | +1.97% |
| 2022-01-08 | $0.25928 | $0.2622 | $0.24666 | $0.255885 | $26.48M | -0.91% |
| 2022-01-07 | $0.25756 | $0.2645 | $0.25396 | $0.258226 | $24.96M | -3.54% |
| 2022-01-06 | $0.2660 | $0.2723 | $0.2582 | $0.267711 | $4.00M | +0.45% |
| 2022-01-05 | $0.29279 | $0.292879 | $0.2543 | $0.266512 | $46.07M | -4.57% |
| 2022-01-04 | $0.2904 | $0.2908 | $0.2786 | $0.279271 | $4.25M | -2.51% |
| 2022-01-03 | $0.29095 | $0.295859 | $0.279497 | $0.286457 | $30.36M | -1.68% |
| 2022-01-02 | $0.286477 | $0.29743 | $0.283687 | $0.291355 | $30.22M | +5.28% |
| 2022-01-01 | $0.2666 | $0.2770 | $0.2662 | $0.276738 | $3.47M | +2.27% |
Frequently asked questions
What was the Stellar price on January 1, 2022?
XLM opened 2022-01-01 at $0.2666 and closed that day at $0.276738.
What was the highest price of Stellar in 2022?
The highest was $0.29743 on 2022-01-02; the lowest was $0.0703 on 2022-12-29.
How much did Stellar change in 2022?
XLM moved -73.12% in 2022, from $0.2666 to $0.071657.
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.