Stellar price history in 2023
In 2023 Stellar (XLM) went from $0.07193 on 2023-01-01 to $0.12945 on 2023-12-31, a change of +79.97%. The highest price was $0.195599 on 2023-07-13 and the lowest $0.071014 on 2023-01-01. About $2.03B was traded across the year. The best day was 2023-07-13 (+61.06%) and the worst 2023-07-14 (-13.96%).
$0.07193Open · 2023-01-01
$0.12945Close · 2023-12-31
$0.195599High · 2023-07-13
$0.071014Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.07193 | $0.095778 | $0.071014 | $0.089498 | $103.96M | +24.42% |
| February | $0.08841 | $0.098031 | $0.08177 | $0.087545 | $60.31M | -0.98% |
| March | $0.087856 | $0.114427 | $0.074428 | $0.110984 | $98.60M | +26.32% |
| April | $0.110026 | $0.11109 | $0.0901 | $0.093545 | $65.08M | -14.98% |
| May | $0.0930 | $0.09472 | $0.085499 | $0.092347 | $39.55M | -0.70% |
| June | $0.092168 | $0.11314 | $0.075241 | $0.109067 | $56.10M | +18.34% |
| July | $0.1075 | $0.195599 | $0.09497 | $0.149683 | $268.81M | +39.24% |
| August | $0.1500 | $0.153763 | $0.105555 | $0.115133 | $322.65M | -23.24% |
| September | $0.115274 | $0.134765 | $0.11083 | $0.112631 | $131.76M | -2.29% |
| October | $0.1130 | $0.12493 | $0.10104 | $0.120066 | $292.55M | +6.25% |
| November | $0.121166 | $0.137547 | $0.11058 | $0.118587 | $301.79M | -2.13% |
| December | $0.11834 | $0.1384 | $0.115501 | $0.12945 | $293.67M | +9.39% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.13237 | $0.13329 | $0.12722 | $0.12945 | $2.23M | -1.64% |
| 2023-12-30 | $0.1296 | $0.1384 | $0.12913 | $0.131602 | $4.15M | +1.56% |
| 2023-12-29 | $0.1321 | $0.1325 | $0.12696 | $0.129577 | $1.75M | -0.31% |
| 2023-12-28 | $0.13186 | $0.1336 | $0.1279 | $0.129977 | $11.64M | -1.34% |
| 2023-12-27 | $0.129839 | $0.134986 | $0.128656 | $0.131742 | $17.67M | +4.58% |
| 2023-12-26 | $0.13105 | $0.1312 | $0.1210 | $0.125967 | $1.75M | -3.87% |
| 2023-12-25 | $0.1259 | $0.1317 | $0.1250 | $0.131042 | $2.33M | +2.46% |
| 2023-12-24 | $0.125434 | $0.130593 | $0.123327 | $0.127898 | $13.30M | +1.56% |
| 2023-12-23 | $0.125973 | $0.12647 | $0.119378 | $0.125933 | $12.69M | -0.23% |
| 2023-12-22 | $0.125068 | $0.126469 | $0.122239 | $0.126225 | $13.17M | +0.95% |
| 2023-12-21 | $0.121748 | $0.12533 | $0.118059 | $0.125032 | $13.21M | +2.56% |
| 2023-12-20 | $0.121813 | $0.123303 | $0.119436 | $0.121913 | $13.35M | +0.60% |
| 2023-12-19 | $0.119112 | $0.121997 | $0.117741 | $0.121191 | $13.09M | +0.92% |
| 2023-12-18 | $0.1193 | $0.12242 | $0.118313 | $0.120089 | $14.65M | +0.31% |
| 2023-12-17 | $0.123302 | $0.12407 | $0.115501 | $0.11972 | $14.16M | -3.40% |
| 2023-12-16 | $0.124426 | $0.124999 | $0.1223 | $0.123937 | $13.51M | -0.13% |
| 2023-12-15 | $0.12357 | $0.125006 | $0.120634 | $0.124098 | $13.70M | -1.92% |
| 2023-12-14 | $0.1248 | $0.1282 | $0.1229 | $0.126532 | $3.00M | +1.85% |
| 2023-12-13 | $0.1222 | $0.126187 | $0.1180 | $0.124234 | $14.80M | +1.97% |
| 2023-12-12 | $0.1228 | $0.1234 | $0.1182 | $0.121839 | $14.89M | -1.15% |
| 2023-12-11 | $0.1331 | $0.13464 | $0.1187 | $0.123252 | $4.50M | -7.40% |
| 2023-12-10 | $0.13363 | $0.1369 | $0.1316 | $0.133105 | $1.48M | -0.15% |
| 2023-12-09 | $0.133924 | $0.1381 | $0.1300 | $0.133311 | $14.48M | +0.04% |
| 2023-12-08 | $0.128382 | $0.134813 | $0.126401 | $0.133253 | $11.60M | +4.48% |
| 2023-12-07 | $0.123046 | $0.13067 | $0.12106 | $0.127534 | $12.36M | +2.57% |
| 2023-12-06 | $0.1224 | $0.12585 | $0.12068 | $0.124342 | $14.99M | +2.29% |
| 2023-12-05 | $0.1205 | $0.12436 | $0.1195 | $0.121558 | $13.88M | +0.01% |
| 2023-12-04 | $0.12194 | $0.12531 | $0.1189 | $0.121542 | $3.07M | -0.16% |
| 2023-12-03 | $0.1211 | $0.1253 | $0.1183 | $0.121735 | $4.04M | +0.47% |
| 2023-12-02 | $0.1198 | $0.1218 | $0.1193 | $0.121168 | $2.69M | +1.14% |
| 2023-12-01 | $0.11834 | $0.1200 | $0.11785 | $0.119802 | $1.50M | +1.02% |
| 2023-11-30 | $0.11854 | $0.11977 | $0.1179 | $0.118587 | $1.50M | +0.10% |
| 2023-11-29 | $0.11857 | $0.1200 | $0.1180 | $0.118467 | $2.44M | +0.06% |
| 2023-11-28 | $0.1165 | $0.11882 | $0.1150 | $0.118402 | $2.00M | +1.49% |
| 2023-11-27 | $0.1153 | $0.1176 | $0.1146 | $0.116665 | $8.92M | -2.63% |
| 2023-11-26 | $0.1210 | $0.1233 | $0.1189 | $0.119814 | $1.21M | -0.95% |
| 2023-11-25 | $0.119499 | $0.122428 | $0.118167 | $0.120966 | $2.62M | +1.63% |
| 2023-11-24 | $0.11725 | $0.1191 | $0.11677 | $0.119024 | $2.44M | +1.12% |
| 2023-11-23 | $0.1181 | $0.11878 | $0.1157 | $0.117709 | $2.03M | +0.62% |
| 2023-11-22 | $0.1163 | $0.1188 | $0.1154 | $0.116981 | $7.53M | +1.91% |
| 2023-11-21 | $0.11968 | $0.12033 | $0.11242 | $0.11479 | $3.02M | -3.23% |
| 2023-11-20 | $0.12098 | $0.1217 | $0.1178 | $0.11862 | $2.50M | -1.97% |
| 2023-11-19 | $0.119208 | $0.1214 | $0.1176 | $0.121002 | $2.07M | +1.31% |
| 2023-11-18 | $0.1183 | $0.119443 | $0.1144 | $0.119443 | $1.89M | +0.99% |
| 2023-11-17 | $0.1148 | $0.118468 | $0.114142 | $0.118274 | $14.24M | +2.07% |
| 2023-11-16 | $0.119387 | $0.120706 | $0.114672 | $0.115878 | $22.73M | -3.36% |
| 2023-11-15 | $0.120279 | $0.123118 | $0.118303 | $0.119903 | $21.89M | +0.27% |
| 2023-11-14 | $0.120097 | $0.120987 | $0.113781 | $0.119575 | $20.73M | -0.98% |
| 2023-11-13 | $0.1239 | $0.137547 | $0.118462 | $0.120754 | $21.10M | -2.56% |
| 2023-11-12 | $0.12453 | $0.125802 | $0.121685 | $0.123933 | $15.47M | -0.58% |
| 2023-11-11 | $0.12552 | $0.127258 | $0.121716 | $0.12466 | $21.77M | -0.31% |
| 2023-11-10 | $0.12147 | $0.126195 | $0.120664 | $0.125052 | $22.74M | +2.55% |
| 2023-11-09 | $0.128144 | $0.12872 | $0.11058 | $0.12194 | $22.88M | -4.78% |
| 2023-11-08 | $0.126304 | $0.130377 | $0.126118 | $0.128067 | $23.78M | +1.33% |
| 2023-11-07 | $0.12443 | $0.128829 | $0.122266 | $0.126385 | $14.04M | -3.56% |
| 2023-11-06 | $0.125638 | $0.1348 | $0.125154 | $0.13105 | $2.14M | +4.40% |
| 2023-11-05 | $0.1235 | $0.128488 | $0.1228 | $0.125527 | $1.57M | +1.37% |
| 2023-11-04 | $0.121486 | $0.12842 | $0.12108 | $0.12383 | $3.76M | +1.63% |
| 2023-11-03 | $0.122935 | $0.12414 | $0.12108 | $0.121842 | $4.64M | -0.30% |
| 2023-11-02 | $0.11874 | $0.124206 | $0.11611 | $0.122203 | $27.04M | -0.26% |
| 2023-11-01 | $0.121166 | $0.122927 | $0.1175 | $0.122526 | $1.12M | +2.05% |
| 2023-10-31 | $0.1194 | $0.12244 | $0.117568 | $0.120066 | $10.27M | +0.70% |
| 2023-10-30 | $0.11854 | $0.12493 | $0.11549 | $0.119233 | $5.53M | +1.23% |
| 2023-10-29 | $0.1160 | $0.120053 | $0.11457 | $0.117779 | $7.40M | +2.25% |
| 2023-10-28 | $0.113561 | $0.11648 | $0.11236 | $0.115185 | $1.63M | +2.18% |
| 2023-10-27 | $0.11319 | $0.11431 | $0.110082 | $0.112727 | $2.39M | -0.43% |
| 2023-10-26 | $0.111794 | $0.11352 | $0.110791 | $0.113213 | $16.44M | +0.74% |
| 2023-10-25 | $0.114863 | $0.11682 | $0.110582 | $0.112382 | $19.31M | -2.00% |
| 2023-10-24 | $0.114349 | $0.11569 | $0.112128 | $0.114679 | $20.40M | -0.11% |
| 2023-10-23 | $0.112382 | $0.1205 | $0.11123 | $0.11481 | $22.90M | +2.50% |
| 2023-10-22 | $0.109404 | $0.113544 | $0.107611 | $0.112011 | $15.37M | +2.04% |
| 2023-10-21 | $0.110907 | $0.112703 | $0.108933 | $0.109774 | $11.56M | +2.13% |
| 2023-10-20 | $0.107366 | $0.1100 | $0.1063 | $0.107481 | $1.03M | -0.86% |
| 2023-10-19 | $0.102913 | $0.10998 | $0.102828 | $0.108413 | $14.43M | +5.25% |
| 2023-10-18 | $0.103027 | $0.103752 | $0.101938 | $0.103008 | $9.71M | +0.02% |
| 2023-10-17 | $0.104848 | $0.104855 | $0.102757 | $0.10299 | $10.70M | -2.34% |
| 2023-10-16 | $0.106598 | $0.10785 | $0.103515 | $0.105455 | $17.04M | -1.02% |
| 2023-10-15 | $0.105238 | $0.111226 | $0.105231 | $0.106537 | $9.41M | +1.47% |
| 2023-10-14 | $0.104226 | $0.10534 | $0.103767 | $0.104991 | $5.01M | +1.08% |
| 2023-10-13 | $0.1025 | $0.104236 | $0.102154 | $0.103864 | $6.68M | +1.33% |
| 2023-10-12 | $0.101736 | $0.103318 | $0.101192 | $0.102503 | $7.99M | +0.32% |
| 2023-10-11 | $0.102333 | $0.103373 | $0.10104 | $0.102176 | $9.11M | -0.66% |
| 2023-10-10 | $0.104042 | $0.104966 | $0.102117 | $0.102857 | $6.83M | -1.69% |
| 2023-10-09 | $0.10597 | $0.106125 | $0.103985 | $0.104628 | $7.95M | -5.48% |
| 2023-10-08 | $0.1111 | $0.1114 | $0.11026 | $0.110688 | $281.37K | -0.12% |
| 2023-10-07 | $0.110931 | $0.111401 | $0.110405 | $0.110816 | $3.89M | -0.39% |
| 2023-10-06 | $0.11137 | $0.112312 | $0.11073 | $0.111249 | $4.01M | +0.24% |
| 2023-10-05 | $0.1124 | $0.112427 | $0.110234 | $0.110979 | $1.49M | -0.54% |
| 2023-10-04 | $0.1141 | $0.1151 | $0.1108 | $0.111582 | $2.07M | -0.85% |
| 2023-10-03 | $0.110358 | $0.116819 | $0.110128 | $0.112538 | $13.73M | +1.75% |
| 2023-10-02 | $0.112708 | $0.113429 | $0.10979 | $0.1106 | $25.37M | -2.43% |
| 2023-10-01 | $0.1130 | $0.11488 | $0.11191 | $0.11335 | $2.59M | +0.64% |
| 2023-09-30 | $0.1127 | $0.1129 | $0.1110 | $0.112631 | $1.62M | +0.01% |
| 2023-09-29 | $0.115822 | $0.11614 | $0.110936 | $0.112619 | $3.52M | -2.19% |
| 2023-09-28 | $0.11384 | $0.11882 | $0.11299 | $0.115145 | $2.97M | +1.76% |
| 2023-09-27 | $0.1119 | $0.1142 | $0.1114 | $0.11315 | $1.88M | +0.77% |
| 2023-09-26 | $0.11112 | $0.11438 | $0.110921 | $0.112287 | $2.05M | +0.30% |
| 2023-09-25 | $0.111889 | $0.11338 | $0.1109 | $0.111948 | $2.82M | -0.05% |
| 2023-09-24 | $0.113395 | $0.114056 | $0.11083 | $0.1120 | $2.10M | -1.47% |
| 2023-09-23 | $0.11343 | $0.11433 | $0.1129 | $0.113669 | $1.25M | -0.32% |
| 2023-09-22 | $0.113867 | $0.1154 | $0.113298 | $0.114038 | $1.48M | -0.06% |
| 2023-09-21 | $0.1168 | $0.116868 | $0.111537 | $0.114107 | $1.93M | -0.08% |
| 2023-09-20 | $0.117569 | $0.11837 | $0.111576 | $0.114193 | $14.65M | -3.25% |
| 2023-09-19 | $0.1181 | $0.1200 | $0.1173 | $0.118025 | $1.82M | -0.24% |
| 2023-09-18 | $0.118711 | $0.12017 | $0.117034 | $0.118315 | $2.01M | +0.69% |
| 2023-09-17 | $0.117376 | $0.119453 | $0.115152 | $0.117509 | $1.96M | -0.68% |
| 2023-09-16 | $0.11853 | $0.11944 | $0.1158 | $0.118314 | $1.47M | -0.98% |
| 2023-09-15 | $0.1202 | $0.1218 | $0.1176 | $0.119483 | $2.00M | +0.23% |
| 2023-09-14 | $0.11953 | $0.1220 | $0.11766 | $0.119208 | $3.12M | -0.82% |
| 2023-09-13 | $0.1211 | $0.122479 | $0.119311 | $0.120199 | $3.02M | -0.63% |
| 2023-09-12 | $0.1284 | $0.1320 | $0.1199 | $0.120966 | $5.13M | -4.07% |
| 2023-09-11 | $0.12684 | $0.1321 | $0.1242 | $0.126104 | $6.76M | -5.81% |
| 2023-09-10 | $0.131544 | $0.134765 | $0.126971 | $0.133881 | $2.06M | +2.07% |
| 2023-09-09 | $0.13057 | $0.134277 | $0.12678 | $0.131164 | $8.58M | +1.18% |
| 2023-09-08 | $0.125041 | $0.13301 | $0.124347 | $0.129632 | $9.75M | +3.58% |
| 2023-09-07 | $0.12311 | $0.127497 | $0.121945 | $0.125153 | $10.08M | +1.50% |
| 2023-09-06 | $0.118353 | $0.124526 | $0.117579 | $0.12331 | $10.46M | +0.83% |
| 2023-09-05 | $0.124628 | $0.129742 | $0.12149 | $0.1223 | $1.32M | -1.20% |
| 2023-09-04 | $0.123079 | $0.12963 | $0.12235 | $0.123782 | $11.57M | +4.15% |
| 2023-09-03 | $0.113568 | $0.1207 | $0.1130 | $0.118855 | $952.73K | +4.62% |
| 2023-09-02 | $0.114097 | $0.1145 | $0.11132 | $0.113603 | $491.60K | +0.25% |
| 2023-09-01 | $0.115274 | $0.115281 | $0.112148 | $0.113323 | $12.92M | -1.57% |
| 2023-08-31 | $0.118288 | $0.118288 | $0.11334 | $0.115133 | $11.93M | -3.11% |
| 2023-08-30 | $0.120834 | $0.121154 | $0.117206 | $0.118832 | $11.42M | -2.61% |
| 2023-08-29 | $0.123846 | $0.12514 | $0.12022 | $0.122012 | $12.12M | +1.71% |
| 2023-08-28 | $0.120945 | $0.1213 | $0.1186 | $0.119964 | $766.08K | +0.02% |
| 2023-08-27 | $0.121712 | $0.121903 | $0.118656 | $0.119936 | $10.16M | -1.31% |
| 2023-08-26 | $0.12228 | $0.122413 | $0.120368 | $0.121528 | $11.28M | -0.94% |
| 2023-08-25 | $0.122386 | $0.125174 | $0.121307 | $0.122679 | $11.47M | -0.08% |
| 2023-08-24 | $0.123004 | $0.12439 | $0.120706 | $0.122779 | $13.28M | -3.72% |
| 2023-08-23 | $0.12064 | $0.129037 | $0.119832 | $0.127527 | $1.43M | +5.71% |
| 2023-08-22 | $0.124714 | $0.124954 | $0.11712 | $0.120635 | $1.03M | -3.29% |
| 2023-08-21 | $0.129514 | $0.130262 | $0.122075 | $0.124733 | $1.48M | -3.76% |
| 2023-08-20 | $0.123747 | $0.13278 | $0.122604 | $0.129611 | $2.21M | +4.74% |
| 2023-08-19 | $0.116644 | $0.125885 | $0.116547 | $0.123751 | $1.34M | +6.13% |
| 2023-08-18 | $0.113206 | $0.11783 | $0.111134 | $0.116599 | $1.94M | +1.39% |
| 2023-08-17 | $0.122451 | $0.12362 | $0.105555 | $0.114996 | $14.58M | -7.08% |
| 2023-08-16 | $0.12743 | $0.12946 | $0.12179 | $0.123756 | $7.67M | -3.61% |
| 2023-08-15 | $0.133104 | $0.133825 | $0.12278 | $0.128391 | $8.40M | -4.17% |
| 2023-08-14 | $0.137188 | $0.137214 | $0.13291 | $0.133981 | $11.69M | -2.45% |
| 2023-08-13 | $0.138961 | $0.140797 | $0.13643 | $0.137339 | $13.44M | -1.01% |
| 2023-08-12 | $0.138405 | $0.139368 | $0.136953 | $0.138735 | $12.99M | +0.03% |
| 2023-08-11 | $0.138997 | $0.140388 | $0.138099 | $0.138689 | $12.90M | -0.21% |
| 2023-08-10 | $0.140105 | $0.141535 | $0.138364 | $0.138987 | $13.88M | -1.12% |
| 2023-08-09 | $0.142822 | $0.14323 | $0.138601 | $0.140563 | $15.37M | -1.59% |
| 2023-08-08 | $0.141457 | $0.14608 | $0.14111 | $0.142835 | $17.64M | +0.68% |
| 2023-08-07 | $0.139988 | $0.143497 | $0.136937 | $0.141867 | $16.86M | +1.45% |
| 2023-08-06 | $0.139495 | $0.143648 | $0.137841 | $0.13984 | $16.39M | +0.30% |
| 2023-08-05 | $0.136475 | $0.145132 | $0.136463 | $0.139419 | $16.32M | +2.15% |
| 2023-08-04 | $0.140361 | $0.140827 | $0.133458 | $0.136487 | $16.36M | -2.51% |
| 2023-08-03 | $0.141039 | $0.14339 | $0.138159 | $0.1400 | $15.91M | -1.26% |
| 2023-08-02 | $0.146454 | $0.146806 | $0.139338 | $0.141785 | $18.12M | -7.73% |
| 2023-08-01 | $0.1500 | $0.153763 | $0.1448 | $0.153658 | $2.26M | +2.66% |
| 2023-07-31 | $0.15302 | $0.156161 | $0.14465 | $0.149683 | $17.55M | -2.92% |
| 2023-07-30 | $0.158146 | $0.15907 | $0.152454 | $0.154189 | $14.63M | -2.53% |
| 2023-07-29 | $0.158934 | $0.16205 | $0.154852 | $0.158192 | $15.81M | -0.65% |
| 2023-07-28 | $0.161377 | $0.16381 | $0.157478 | $0.15922 | $16.26M | -0.93% |
| 2023-07-27 | $0.16082 | $0.1720 | $0.156449 | $0.160711 | $22.73M | +3.08% |
| 2023-07-26 | $0.1449 | $0.162877 | $0.1402 | $0.155916 | $2.56M | +8.40% |
| 2023-07-25 | $0.14755 | $0.147849 | $0.140256 | $0.14384 | $16.03M | -2.13% |
| 2023-07-24 | $0.146075 | $0.14998 | $0.141306 | $0.146973 | $16.47M | -5.83% |
| 2023-07-23 | $0.155568 | $0.161019 | $0.1524 | $0.156072 | $2.00M | +0.70% |
| 2023-07-22 | $0.16251 | $0.16339 | $0.152208 | $0.154984 | $18.41M | -1.44% |
| 2023-07-21 | $0.1632 | $0.170893 | $0.1536 | $0.157254 | $2.34M | -3.62% |
| 2023-07-20 | $0.156669 | $0.180594 | $0.154735 | $0.163165 | $5.55M | +2.10% |
| 2023-07-19 | $0.141583 | $0.18063 | $0.14072 | $0.159805 | $53.38M | +20.67% |
| 2023-07-18 | $0.1290 | $0.1335 | $0.125181 | $0.132434 | $1.07M | +2.58% |
| 2023-07-17 | $0.12695 | $0.13218 | $0.12468 | $0.129102 | $10.52M | -1.79% |
| 2023-07-16 | $0.1279 | $0.138596 | $0.124966 | $0.131459 | $1.71M | +2.73% |
| 2023-07-15 | $0.134914 | $0.135501 | $0.1271 | $0.127963 | $1.32M | -3.93% |
| 2023-07-14 | $0.14119 | $0.14171 | $0.125608 | $0.133202 | $20.80M | -13.96% |
| 2023-07-13 | $0.096146 | $0.195599 | $0.0953 | $0.154821 | $6.71M | +61.06% |
| 2023-07-12 | $0.0985 | $0.0986 | $0.095318 | $0.096127 | $409.65K | -1.60% |
| 2023-07-11 | $0.09992 | $0.100327 | $0.096596 | $0.097691 | $1.76M | -2.20% |
| 2023-07-10 | $0.0988 | $0.10092 | $0.09857 | $0.099889 | $1.92M | +1.05% |
| 2023-07-09 | $0.09915 | $0.09964 | $0.096999 | $0.098853 | $1.66M | -0.46% |
| 2023-07-08 | $0.09803 | $0.10023 | $0.09786 | $0.099313 | $1.77M | +1.68% |
| 2023-07-07 | $0.097141 | $0.099357 | $0.095955 | $0.097674 | $1.75M | +1.18% |
| 2023-07-06 | $0.098534 | $0.09862 | $0.09497 | $0.096539 | $2.08M | -2.75% |
| 2023-07-05 | $0.100637 | $0.10235 | $0.097113 | $0.099265 | $2.01M | -2.55% |
| 2023-07-04 | $0.10477 | $0.105454 | $0.1001 | $0.101859 | $2.21M | -3.17% |
| 2023-07-03 | $0.106889 | $0.1072 | $0.104279 | $0.105197 | $2.05M | -1.67% |
| 2023-07-02 | $0.10757 | $0.10947 | $0.10598 | $0.106986 | $2.50M | -0.48% |
| 2023-07-01 | $0.1075 | $0.10812 | $0.104589 | $0.107502 | $2.85M | -1.43% |
| 2023-06-30 | $0.10747 | $0.11314 | $0.10614 | $0.109067 | $5.87M | +6.67% |
| 2023-06-29 | $0.100417 | $0.104729 | $0.100354 | $0.102245 | $936.95K | +1.36% |
| 2023-06-28 | $0.10379 | $0.105102 | $0.09951 | $0.100876 | $5.46M | -2.48% |
| 2023-06-27 | $0.09602 | $0.10594 | $0.09558 | $0.103443 | $8.87M | +12.37% |
| 2023-06-26 | $0.0916 | $0.0927 | $0.0905 | $0.092058 | $449.16K | -0.03% |
| 2023-06-25 | $0.09136 | $0.092502 | $0.09047 | $0.092086 | $1.40M | +1.14% |
| 2023-06-24 | $0.08933 | $0.09243 | $0.08861 | $0.091052 | $1.57M | +1.88% |
| 2023-06-23 | $0.08915 | $0.091269 | $0.08846 | $0.089376 | $2.03M | +1.46% |
| 2023-06-22 | $0.08664 | $0.089384 | $0.085779 | $0.088093 | $1.93M | +1.65% |
| 2023-06-21 | $0.08562 | $0.089336 | $0.0853 | $0.086662 | $2.59M | +4.76% |
| 2023-06-20 | $0.07997 | $0.083181 | $0.078248 | $0.082725 | $400.35K | +4.17% |
| 2023-06-19 | $0.079555 | $0.080486 | $0.07823 | $0.07941 | $1.26M | -0.17% |
| 2023-06-18 | $0.080646 | $0.0810 | $0.079044 | $0.079547 | $1.28M | -0.85% |
| 2023-06-17 | $0.07984 | $0.08093 | $0.07915 | $0.080227 | $1.21M | +3.54% |
| 2023-06-16 | $0.0764 | $0.078951 | $0.0760 | $0.077485 | $625.75K | +1.09% |
| 2023-06-15 | $0.07599 | $0.078943 | $0.075241 | $0.076652 | $1.81M | -3.22% |
| 2023-06-14 | $0.0825 | $0.083056 | $0.07756 | $0.079203 | $497.77K | -3.30% |
| 2023-06-13 | $0.08304 | $0.08351 | $0.08137 | $0.081909 | $1.37M | -1.36% |
| 2023-06-12 | $0.082952 | $0.08625 | $0.082241 | $0.083042 | $1.92M | -0.08% |
| 2023-06-11 | $0.08174 | $0.0846 | $0.08165 | $0.083106 | $1.48M | +1.40% |
| 2023-06-10 | $0.079344 | $0.08296 | $0.07912 | $0.081963 | $2.37M | -7.65% |
| 2023-06-09 | $0.0870 | $0.089116 | $0.0865 | $0.088753 | $415.75K | +1.43% |
| 2023-06-08 | $0.08754 | $0.08803 | $0.08659 | $0.087501 | $1.09M | +0.01% |
| 2023-06-07 | $0.087265 | $0.08803 | $0.086696 | $0.087488 | $1.16M | -0.99% |
| 2023-06-06 | $0.08796 | $0.089985 | $0.0870 | $0.088367 | $1.62M | +0.50% |
| 2023-06-05 | $0.088499 | $0.08906 | $0.0852 | $0.087931 | $2.26M | -2.43% |
| 2023-06-04 | $0.0920 | $0.0929 | $0.090117 | $0.090117 | $928.60K | -2.32% |
| 2023-06-03 | $0.092654 | $0.09292 | $0.09153 | $0.092258 | $973.17K | -0.12% |
| 2023-06-02 | $0.09196 | $0.093436 | $0.091526 | $0.092371 | $1.10M | +0.89% |
| 2023-06-01 | $0.092168 | $0.09234 | $0.09063 | $0.091558 | $1.23M | -0.85% |
| 2023-05-31 | $0.090344 | $0.09312 | $0.0901 | $0.092347 | $1.76M | +2.03% |
| 2023-05-30 | $0.089352 | $0.09166 | $0.089036 | $0.090511 | $1.89M | +1.40% |
| 2023-05-29 | $0.089013 | $0.090576 | $0.08846 | $0.089262 | $1.14M | +0.45% |
| 2023-05-28 | $0.088111 | $0.089304 | $0.0878 | $0.088863 | $1.11M | +0.91% |
| 2023-05-27 | $0.087872 | $0.088546 | $0.08757 | $0.088061 | $922.97K | +0.27% |
| 2023-05-26 | $0.0872 | $0.088409 | $0.08675 | $0.087822 | $981.00K | +0.24% |
| 2023-05-25 | $0.08639 | $0.088245 | $0.086345 | $0.087611 | $815.30K | +1.34% |
| 2023-05-24 | $0.0880 | $0.088293 | $0.085499 | $0.086451 | $815.06K | -0.70% |
| 2023-05-23 | $0.0881 | $0.0883 | $0.08571 | $0.087058 | $880.90K | -1.17% |
| 2023-05-22 | $0.08808 | $0.089075 | $0.08792 | $0.088093 | $863.18K | +0.00% |
| 2023-05-21 | $0.088156 | $0.08861 | $0.08735 | $0.088089 | $881.63K | -0.43% |
| 2023-05-20 | $0.0890 | $0.089292 | $0.087921 | $0.088467 | $604.45K | -0.37% |
| 2023-05-19 | $0.088977 | $0.089379 | $0.08828 | $0.088795 | $778.03K | -0.10% |
| 2023-05-18 | $0.088639 | $0.08969 | $0.087458 | $0.088888 | $977.25K | +0.27% |
| 2023-05-17 | $0.087728 | $0.09001 | $0.08743 | $0.088649 | $1.10M | +0.92% |
| 2023-05-16 | $0.08741 | $0.08901 | $0.0868 | $0.087845 | $1.21M | +0.22% |
| 2023-05-15 | $0.088433 | $0.08872 | $0.087271 | $0.087655 | $1.30M | -0.99% |
| 2023-05-14 | $0.08842 | $0.089302 | $0.08755 | $0.08853 | $1.28M | +0.14% |
| 2023-05-13 | $0.08853 | $0.08907 | $0.08772 | $0.088405 | $864.98K | -0.42% |
| 2023-05-12 | $0.0892 | $0.0900 | $0.087116 | $0.088776 | $1.20M | +0.03% |
| 2023-05-11 | $0.088715 | $0.09013 | $0.08752 | $0.088753 | $2.09M | -0.08% |
| 2023-05-10 | $0.08949 | $0.08979 | $0.08663 | $0.088827 | $2.06M | -0.53% |
| 2023-05-09 | $0.088565 | $0.089936 | $0.088116 | $0.089297 | $1.47M | +0.34% |
| 2023-05-08 | $0.089995 | $0.09007 | $0.087162 | $0.088998 | $2.01M | -1.77% |
| 2023-05-07 | $0.092794 | $0.092973 | $0.088878 | $0.090605 | $2.10M | -2.14% |
| 2023-05-06 | $0.09167 | $0.0931 | $0.09161 | $0.092588 | $1.20M | -0.41% |
| 2023-05-05 | $0.093415 | $0.09472 | $0.0920 | $0.092968 | $1.80M | -0.51% |
| 2023-05-04 | $0.09296 | $0.0938 | $0.09216 | $0.093443 | $1.23M | +0.25% |
| 2023-05-03 | $0.09208 | $0.09416 | $0.091931 | $0.093213 | $1.26M | +0.50% |
| 2023-05-02 | $0.092927 | $0.09367 | $0.091724 | $0.092746 | $1.19M | -0.08% |
| 2023-05-01 | $0.0930 | $0.09337 | $0.09162 | $0.092822 | $1.77M | -0.77% |
| 2023-04-30 | $0.09532 | $0.09588 | $0.09279 | $0.093545 | $1.93M | -2.07% |
| 2023-04-29 | $0.094941 | $0.09594 | $0.093852 | $0.095521 | $1.16M | +0.67% |
| 2023-04-28 | $0.09397 | $0.09538 | $0.093677 | $0.094883 | $1.31M | +0.77% |
| 2023-04-27 | $0.09378 | $0.095869 | $0.09343 | $0.094155 | $1.67M | +0.49% |
| 2023-04-26 | $0.096256 | $0.09644 | $0.0901 | $0.093698 | $3.87M | -2.19% |
| 2023-04-25 | $0.09282 | $0.096925 | $0.092566 | $0.095798 | $1.83M | +2.94% |
| 2023-04-24 | $0.093181 | $0.09382 | $0.091884 | $0.093067 | $1.78M | -0.70% |
| 2023-04-23 | $0.09363 | $0.096106 | $0.092659 | $0.093721 | $2.01M | -0.72% |
| 2023-04-22 | $0.094574 | $0.09564 | $0.09292 | $0.094403 | $1.46M | +0.54% |
| 2023-04-21 | $0.095884 | $0.09617 | $0.092072 | $0.093892 | $2.44M | -2.01% |
| 2023-04-20 | $0.09669 | $0.09669 | $0.0943 | $0.095822 | $2.26M | -1.39% |
| 2023-04-19 | $0.098593 | $0.099044 | $0.0964 | $0.097173 | $2.73M | -7.97% |
| 2023-04-18 | $0.103918 | $0.1062 | $0.10341 | $0.105588 | $688.04K | +1.03% |
| 2023-04-17 | $0.10345 | $0.106274 | $0.10334 | $0.104514 | $1.54M | -2.68% |
| 2023-04-16 | $0.1064 | $0.107983 | $0.105346 | $0.10739 | $579.76K | +0.73% |
| 2023-04-15 | $0.10688 | $0.10721 | $0.105297 | $0.106616 | $1.45M | -0.28% |
| 2023-04-14 | $0.105687 | $0.107718 | $0.1052 | $0.106915 | $2.75M | +1.24% |
| 2023-04-13 | $0.104848 | $0.109068 | $0.10475 | $0.105603 | $3.08M | +1.23% |
| 2023-04-12 | $0.103809 | $0.10591 | $0.10283 | $0.104321 | $1.73M | -0.03% |
| 2023-04-11 | $0.10637 | $0.10658 | $0.10236 | $0.104347 | $2.60M | -1.65% |
| 2023-04-10 | $0.10313 | $0.107299 | $0.102516 | $0.106101 | $2.28M | +2.16% |
| 2023-04-09 | $0.10346 | $0.105059 | $0.10252 | $0.103858 | $1.44M | +0.05% |
| 2023-04-08 | $0.104927 | $0.10549 | $0.102711 | $0.103808 | $1.58M | -1.72% |
| 2023-04-07 | $0.10578 | $0.10657 | $0.10475 | $0.105624 | $1.79M | -0.09% |
| 2023-04-06 | $0.10627 | $0.10644 | $0.103972 | $0.105716 | $2.26M | -0.93% |
| 2023-04-05 | $0.106337 | $0.1076 | $0.104568 | $0.106706 | $2.26M | +0.46% |
| 2023-04-04 | $0.10521 | $0.10875 | $0.1050 | $0.10622 | $2.69M | +0.37% |
| 2023-04-03 | $0.10835 | $0.11021 | $0.10456 | $0.105825 | $3.60M | -1.68% |
| 2023-04-02 | $0.11004 | $0.1105 | $0.104817 | $0.107634 | $3.97M | -1.49% |
| 2023-04-01 | $0.110026 | $0.11109 | $0.106808 | $0.10926 | $4.32M | -1.55% |
| 2023-03-31 | $0.10903 | $0.114427 | $0.10752 | $0.110984 | $6.17M | +2.68% |
| 2023-03-30 | $0.104499 | $0.11291 | $0.10279 | $0.108083 | $10.14M | +4.62% |
| 2023-03-29 | $0.101381 | $0.10696 | $0.099707 | $0.103311 | $7.13M | +5.88% |
| 2023-03-28 | $0.092561 | $0.110215 | $0.090974 | $0.097576 | $1.87M | +3.78% |
| 2023-03-27 | $0.09075 | $0.09676 | $0.09044 | $0.094019 | $4.36M | +3.23% |
| 2023-03-26 | $0.09102 | $0.095043 | $0.089574 | $0.091079 | $3.22M | +0.22% |
| 2023-03-25 | $0.09202 | $0.0930 | $0.08966 | $0.090882 | $2.57M | +2.46% |
| 2023-03-24 | $0.092399 | $0.092556 | $0.087007 | $0.088704 | $1.60M | -4.03% |
| 2023-03-23 | $0.090996 | $0.093657 | $0.089797 | $0.09243 | $776.80K | +0.21% |
| 2023-03-22 | $0.09241 | $0.09356 | $0.08825 | $0.092235 | $7.44M | -4.15% |
| 2023-03-21 | $0.0864 | $0.0996 | $0.085457 | $0.096231 | $1.59M | +11.52% |
| 2023-03-20 | $0.0877 | $0.089394 | $0.0862 | $0.086288 | $614.75K | -1.84% |
| 2023-03-19 | $0.087589 | $0.089415 | $0.08656 | $0.087908 | $3.82M | +1.37% |
| 2023-03-18 | $0.0863 | $0.0887 | $0.08492 | $0.08672 | $3.38M | -0.25% |
| 2023-03-17 | $0.08582 | $0.08873 | $0.0854 | $0.08694 | $3.24M | +1.83% |
| 2023-03-16 | $0.08465 | $0.08702 | $0.08373 | $0.085378 | $2.67M | +1.40% |
| 2023-03-15 | $0.084007 | $0.085202 | $0.082742 | $0.084203 | $3.35M | -4.55% |
| 2023-03-14 | $0.0844 | $0.0899 | $0.0832 | $0.088216 | $1.82M | +4.52% |
| 2023-03-13 | $0.0822 | $0.0852 | $0.0804 | $0.084404 | $1.60M | +1.20% |
| 2023-03-12 | $0.07855 | $0.08525 | $0.07816 | $0.083402 | $5.41M | +6.03% |
| 2023-03-11 | $0.0757 | $0.079979 | $0.07553 | $0.078659 | $3.36M | +2.59% |
| 2023-03-10 | $0.07705 | $0.079292 | $0.0749 | $0.076671 | $4.35M | -0.54% |
| 2023-03-09 | $0.08074 | $0.08087 | $0.074428 | $0.077084 | $3.98M | -5.08% |
| 2023-03-08 | $0.0828 | $0.084574 | $0.08057 | $0.081211 | $2.65M | -2.71% |
| 2023-03-07 | $0.083176 | $0.08433 | $0.080598 | $0.083472 | $2.56M | +0.21% |
| 2023-03-06 | $0.08302 | $0.08415 | $0.081561 | $0.083295 | $1.81M | +0.53% |
| 2023-03-05 | $0.083364 | $0.083991 | $0.0817 | $0.082859 | $1.40M | -0.76% |
| 2023-03-04 | $0.08439 | $0.084685 | $0.081915 | $0.083494 | $1.67M | -1.82% |
| 2023-03-03 | $0.087367 | $0.087605 | $0.0830 | $0.085044 | $1.85M | -2.73% |
| 2023-03-02 | $0.088075 | $0.088231 | $0.086211 | $0.087429 | $530.22K | -0.06% |
| 2023-03-01 | $0.087856 | $0.08826 | $0.08619 | $0.087486 | $1.66M | -0.07% |
| 2023-02-28 | $0.08785 | $0.088736 | $0.085722 | $0.087545 | $1.90M | -0.54% |
| 2023-02-27 | $0.08847 | $0.08877 | $0.086877 | $0.088017 | $1.62M | -0.71% |
| 2023-02-26 | $0.08793 | $0.08942 | $0.08709 | $0.08865 | $1.66M | +0.76% |
| 2023-02-25 | $0.0882 | $0.08846 | $0.086377 | $0.087984 | $1.30M | -0.65% |
| 2023-02-24 | $0.0892 | $0.0896 | $0.087586 | $0.088558 | $2.14M | -1.50% |
| 2023-02-23 | $0.091244 | $0.09175 | $0.089044 | $0.089904 | $1.87M | -1.99% |
| 2023-02-22 | $0.090544 | $0.09332 | $0.09037 | $0.091731 | $2.06M | -3.24% |
| 2023-02-21 | $0.094538 | $0.098031 | $0.093513 | $0.094803 | $1.07M | +0.03% |
| 2023-02-20 | $0.093107 | $0.0979 | $0.09246 | $0.094774 | $3.56M | +2.95% |
| 2023-02-19 | $0.09289 | $0.094328 | $0.08872 | $0.092062 | $2.66M | -0.44% |
| 2023-02-18 | $0.0930 | $0.093526 | $0.09064 | $0.092465 | $2.39M | +0.37% |
| 2023-02-17 | $0.08851 | $0.09322 | $0.087801 | $0.092127 | $2.76M | +5.21% |
| 2023-02-16 | $0.090231 | $0.09065 | $0.085852 | $0.087568 | $2.51M | -2.92% |
| 2023-02-15 | $0.08659 | $0.091127 | $0.086231 | $0.090199 | $2.92M | +4.52% |
| 2023-02-14 | $0.08495 | $0.08678 | $0.084094 | $0.086295 | $2.14M | +1.53% |
| 2023-02-13 | $0.08369 | $0.085688 | $0.08225 | $0.084993 | $2.27M | +1.02% |
| 2023-02-12 | $0.086663 | $0.087155 | $0.08177 | $0.084133 | $2.51M | -2.70% |
| 2023-02-11 | $0.086172 | $0.086806 | $0.085357 | $0.086471 | $1.16M | +0.64% |
| 2023-02-10 | $0.08558 | $0.08675 | $0.0850 | $0.085923 | $1.75M | +0.40% |
| 2023-02-09 | $0.090708 | $0.090708 | $0.084317 | $0.085578 | $3.20M | -5.80% |
| 2023-02-08 | $0.091009 | $0.09156 | $0.087867 | $0.090847 | $2.42M | -0.63% |
| 2023-02-07 | $0.08992 | $0.092981 | $0.0890 | $0.091421 | $2.85M | +2.23% |
| 2023-02-06 | $0.0916 | $0.09171 | $0.088669 | $0.089426 | $1.66M | -2.02% |
| 2023-02-05 | $0.0929 | $0.093834 | $0.089668 | $0.091265 | $1.64M | -0.69% |
| 2023-02-04 | $0.09354 | $0.09404 | $0.090654 | $0.091896 | $1.61M | -1.48% |
| 2023-02-03 | $0.092721 | $0.09393 | $0.091812 | $0.093273 | $1.50M | +1.07% |
| 2023-02-02 | $0.09342 | $0.09463 | $0.0910 | $0.092289 | $2.17M | -0.70% |
| 2023-02-01 | $0.08841 | $0.0940 | $0.08737 | $0.092942 | $3.00M | +3.85% |
| 2023-01-31 | $0.09098 | $0.091617 | $0.08821 | $0.089498 | $1.93M | -1.14% |
| 2023-01-30 | $0.09147 | $0.092423 | $0.088191 | $0.090532 | $2.16M | -4.14% |
| 2023-01-29 | $0.092723 | $0.094524 | $0.092212 | $0.094439 | $594.68K | +1.13% |
| 2023-01-28 | $0.09262 | $0.094098 | $0.092025 | $0.093383 | $1.46M | +0.85% |
| 2023-01-27 | $0.09124 | $0.09412 | $0.091151 | $0.092594 | $1.84M | +1.10% |
| 2023-01-26 | $0.09105 | $0.09231 | $0.089812 | $0.091583 | $2.53M | -0.10% |
| 2023-01-25 | $0.09041 | $0.093959 | $0.09013 | $0.091673 | $3.02M | +1.37% |
| 2023-01-24 | $0.09458 | $0.0947 | $0.0887 | $0.090435 | $3.10M | -4.33% |
| 2023-01-23 | $0.091099 | $0.095778 | $0.090827 | $0.094526 | $4.86M | +4.01% |
| 2023-01-22 | $0.090318 | $0.093621 | $0.089587 | $0.09088 | $2.60M | -0.40% |
| 2023-01-21 | $0.08924 | $0.09321 | $0.08798 | $0.091244 | $4.50M | +2.13% |
| 2023-01-20 | $0.084342 | $0.09066 | $0.08417 | $0.089343 | $4.36M | +5.91% |
| 2023-01-19 | $0.082421 | $0.084599 | $0.082085 | $0.084354 | $2.61M | +1.90% |
| 2023-01-18 | $0.086234 | $0.088974 | $0.0820 | $0.082785 | $5.64M | -3.45% |
| 2023-01-17 | $0.087717 | $0.088264 | $0.085739 | $0.085739 | $3.39M | -2.24% |
| 2023-01-16 | $0.087997 | $0.090471 | $0.086108 | $0.087706 | $4.84M | -0.21% |
| 2023-01-15 | $0.0873 | $0.0884 | $0.0850 | $0.087889 | $4.23M | +0.69% |
| 2023-01-14 | $0.084657 | $0.090579 | $0.08449 | $0.087288 | $5.28M | +3.26% |
| 2023-01-13 | $0.081709 | $0.0851 | $0.0805 | $0.084536 | $3.86M | +3.20% |
| 2023-01-12 | $0.081459 | $0.082524 | $0.078702 | $0.081916 | $4.79M | +1.37% |
| 2023-01-11 | $0.079596 | $0.081886 | $0.078206 | $0.080811 | $5.81M | +1.17% |
| 2023-01-10 | $0.079352 | $0.0803 | $0.07815 | $0.079877 | $3.88M | +0.98% |
| 2023-01-09 | $0.077266 | $0.080807 | $0.077222 | $0.079104 | $4.05M | +2.48% |
| 2023-01-08 | $0.075607 | $0.077499 | $0.074588 | $0.077191 | $1.29M | +2.08% |
| 2023-01-07 | $0.075647 | $0.075913 | $0.074497 | $0.075619 | $1.58M | +0.39% |
| 2023-01-06 | $0.07308 | $0.0755 | $0.07196 | $0.075329 | $3.00M | +2.46% |
| 2023-01-05 | $0.0738 | $0.074272 | $0.0724 | $0.073518 | $2.19M | +0.09% |
| 2023-01-04 | $0.074217 | $0.07446 | $0.072479 | $0.073449 | $3.98M | -0.75% |
| 2023-01-03 | $0.07343 | $0.074545 | $0.0728 | $0.074006 | $3.29M | +0.62% |
| 2023-01-02 | $0.073363 | $0.07444 | $0.0732 | $0.073548 | $3.29M | +0.52% |
| 2023-01-01 | $0.07193 | $0.073543 | $0.071014 | $0.073171 | $4.01M | +2.11% |
Frequently asked questions
What was the Stellar price on January 1, 2023?
XLM opened 2023-01-01 at $0.07193 and closed that day at $0.073171.
What was the highest price of Stellar in 2023?
The highest was $0.195599 on 2023-07-13; the lowest was $0.071014 on 2023-01-01.
How much did Stellar change in 2023?
XLM moved +79.97% in 2023, from $0.07193 to $0.12945.
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.