Stellar price history in 2024
In 2024 Stellar (XLM) went from $0.129412 on 2024-01-01 to $0.332562 on 2024-12-31, a change of +156.98%. The highest price was $0.6367 on 2024-11-24 and the lowest $0.07575 on 2024-08-05. About $6.03B was traded across the year. The best day was 2024-11-23 (+53.33%) and the worst 2024-12-09 (-16.81%).
$0.129412Open · 2024-01-01
$0.332562Close · 2024-12-31
$0.6367High · 2024-11-24
$0.07575Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.129412 | $0.1333 | $0.106606 | $0.109391 | $424.78M | -15.47% |
| February | $0.109274 | $0.128275 | $0.106889 | $0.123415 | $333.40M | +12.94% |
| March | $0.12216 | $0.16262 | $0.115775 | $0.141243 | $326.68M | +15.62% |
| April | $0.14122 | $0.1426 | $0.090012 | $0.107177 | $175.14M | -24.11% |
| May | $0.106722 | $0.11414 | $0.101025 | $0.106445 | $139.94M | -0.26% |
| June | $0.10655 | $0.10752 | $0.08463 | $0.091564 | $133.86M | -14.06% |
| July | $0.09171 | $0.11245 | $0.07677 | $0.100532 | $183.41M | +9.62% |
| August | $0.10051 | $0.1044 | $0.07575 | $0.091671 | $157.29M | -8.79% |
| September | $0.09115 | $0.103653 | $0.08542 | $0.097197 | $76.33M | +6.63% |
| October | $0.096375 | $0.097521 | $0.08813 | $0.092483 | $74.06M | -4.04% |
| November | $0.09258 | $0.6367 | $0.0893 | $0.520369 | $2.25B | +462.07% |
| December | $0.52423 | $0.6060 | $0.3127 | $0.332562 | $1.75B | -36.56% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.3318 | $0.3465 | $0.3238 | $0.332562 | $18.78M | -0.85% |
| 2024-12-30 | $0.33806 | $0.34806 | $0.32093 | $0.335427 | $30.24M | -0.82% |
| 2024-12-29 | $0.3563 | $0.3565 | $0.3353 | $0.338191 | $14.19M | -4.36% |
| 2024-12-28 | $0.3499 | $0.35986 | $0.34492 | $0.353591 | $20.05M | +1.09% |
| 2024-12-27 | $0.35467 | $0.3690 | $0.3446 | $0.349775 | $22.08M | -0.54% |
| 2024-12-26 | $0.3830 | $0.3867 | $0.35014 | $0.351681 | $25.19M | -8.18% |
| 2024-12-25 | $0.4023 | $0.4039 | $0.3784 | $0.383017 | $19.28M | -4.78% |
| 2024-12-24 | $0.3711 | $0.4140 | $0.3602 | $0.402261 | $24.59M | +8.41% |
| 2024-12-23 | $0.3563 | $0.3754 | $0.3462 | $0.371068 | $15.23M | +5.07% |
| 2024-12-22 | $0.35623 | $0.37175 | $0.34294 | $0.353171 | $27.58M | -0.83% |
| 2024-12-21 | $0.3751 | $0.38993 | $0.3509 | $0.356143 | $33.52M | -4.02% |
| 2024-12-20 | $0.3695 | $0.3842 | $0.3127 | $0.371056 | $68.76M | +0.40% |
| 2024-12-19 | $0.3963 | $0.4147 | $0.3536 | $0.369579 | $47.29M | -6.48% |
| 2024-12-18 | $0.4290 | $0.44724 | $0.38622 | $0.395168 | $76.35M | -7.51% |
| 2024-12-17 | $0.4190 | $0.47166 | $0.4100 | $0.427276 | $78.51M | +1.96% |
| 2024-12-16 | $0.4301 | $0.4458 | $0.4071 | $0.419048 | $38.44M | -2.56% |
| 2024-12-15 | $0.4244 | $0.4356 | $0.4162 | $0.430037 | $17.41M | +0.86% |
| 2024-12-14 | $0.43757 | $0.4514 | $0.41114 | $0.426355 | $32.23M | -2.65% |
| 2024-12-13 | $0.4250 | $0.4530 | $0.4118 | $0.437948 | $21.73M | +2.07% |
| 2024-12-12 | $0.4351 | $0.45071 | $0.41859 | $0.42905 | $57.87M | -1.32% |
| 2024-12-11 | $0.4367 | $0.44607 | $0.4027 | $0.434773 | $59.14M | -0.48% |
| 2024-12-10 | $0.41009 | $0.4398 | $0.36232 | $0.436856 | $88.87M | +6.39% |
| 2024-12-09 | $0.4931 | $0.4932 | $0.35189 | $0.410631 | $32.18M | -16.81% |
| 2024-12-08 | $0.50386 | $0.5040 | $0.4749 | $0.493631 | $22.99M | -2.11% |
| 2024-12-07 | $0.4958 | $0.5103 | $0.4797 | $0.504254 | $29.80M | +1.19% |
| 2024-12-06 | $0.4709 | $0.49951 | $0.4561 | $0.498345 | $64.54M | +5.83% |
| 2024-12-05 | $0.4892 | $0.5037 | $0.4590 | $0.470904 | $91.73M | -4.16% |
| 2024-12-04 | $0.5066 | $0.5214 | $0.4761 | $0.491366 | $118.09M | -2.74% |
| 2024-12-03 | $0.53904 | $0.6000 | $0.4820 | $0.505193 | $182.70M | -6.29% |
| 2024-12-02 | $0.5607 | $0.6060 | $0.4976 | $0.53912 | $154.35M | -4.96% |
| 2024-12-01 | $0.52423 | $0.5799 | $0.49277 | $0.567257 | $216.05M | +9.01% |
| 2024-11-30 | $0.5477 | $0.5620 | $0.5198 | $0.520369 | $126.47M | -5.02% |
| 2024-11-29 | $0.50023 | $0.5614 | $0.4861 | $0.547886 | $97.81M | +9.45% |
| 2024-11-28 | $0.4834 | $0.5054 | $0.4638 | $0.500579 | $57.46M | +3.56% |
| 2024-11-27 | $0.4385 | $0.5314 | $0.4183 | $0.483377 | $114.79M | +10.10% |
| 2024-11-26 | $0.4817 | $0.5137 | $0.4170 | $0.439054 | $96.86M | -8.86% |
| 2024-11-25 | $0.5361 | $0.5583 | $0.4734 | $0.481748 | $285.91M | -10.11% |
| 2024-11-24 | $0.52174 | $0.6367 | $0.43491 | $0.535908 | $509.50M | +2.70% |
| 2024-11-23 | $0.34012 | $0.5480 | $0.3391 | $0.521805 | $342.12M | +53.33% |
| 2024-11-22 | $0.2624 | $0.3522 | $0.2624 | $0.340315 | $106.75M | +29.63% |
| 2024-11-21 | $0.24729 | $0.2647 | $0.2296 | $0.262533 | $45.21M | +6.16% |
| 2024-11-20 | $0.2315 | $0.2698 | $0.2269 | $0.247306 | $46.33M | +6.72% |
| 2024-11-19 | $0.23165 | $0.24458 | $0.2222 | $0.231723 | $27.52M | -0.60% |
| 2024-11-18 | $0.19651 | $0.2557 | $0.19592 | $0.233112 | $78.10M | +18.72% |
| 2024-11-17 | $0.22073 | $0.22551 | $0.18888 | $0.196361 | $63.85M | -11.01% |
| 2024-11-16 | $0.14571 | $0.2419 | $0.1407 | $0.220661 | $68.80M | +51.40% |
| 2024-11-15 | $0.13117 | $0.14791 | $0.12832 | $0.145751 | $42.33M | +11.15% |
| 2024-11-14 | $0.12418 | $0.1406 | $0.12165 | $0.131129 | $26.41M | +5.90% |
| 2024-11-13 | $0.13433 | $0.13836 | $0.12064 | $0.123819 | $21.14M | -7.21% |
| 2024-11-12 | $0.11475 | $0.14147 | $0.1108 | $0.133438 | $41.07M | +16.38% |
| 2024-11-11 | $0.1083 | $0.1149 | $0.10738 | $0.114653 | $12.41M | +5.11% |
| 2024-11-10 | $0.10222 | $0.11315 | $0.1016 | $0.109076 | $17.84M | +6.66% |
| 2024-11-09 | $0.10116 | $0.1024 | $0.0994 | $0.102262 | $795.29K | +1.28% |
| 2024-11-08 | $0.1017 | $0.1033 | $0.09979 | $0.100974 | $3.14M | -0.69% |
| 2024-11-07 | $0.099221 | $0.103254 | $0.099192 | $0.101679 | $3.57M | +3.50% |
| 2024-11-06 | $0.095875 | $0.100217 | $0.095495 | $0.098238 | $4.06M | +3.49% |
| 2024-11-05 | $0.09301 | $0.097207 | $0.09222 | $0.094929 | $3.45M | +3.01% |
| 2024-11-04 | $0.09178 | $0.093346 | $0.09003 | $0.092156 | $2.27M | +0.93% |
| 2024-11-03 | $0.09009 | $0.09233 | $0.0893 | $0.09131 | $2.23M | +0.19% |
| 2024-11-02 | $0.09196 | $0.0927 | $0.08932 | $0.091135 | $1.63M | -1.42% |
| 2024-11-01 | $0.09258 | $0.09367 | $0.091532 | $0.092452 | $1.90M | -0.03% |
| 2024-10-31 | $0.09251 | $0.09376 | $0.090793 | $0.092483 | $2.36M | -1.01% |
| 2024-10-30 | $0.094842 | $0.09528 | $0.09208 | $0.093429 | $2.25M | -2.28% |
| 2024-10-29 | $0.095991 | $0.0969 | $0.094779 | $0.095608 | $2.30M | +0.38% |
| 2024-10-28 | $0.09323 | $0.09604 | $0.09274 | $0.095242 | $2.24M | +1.64% |
| 2024-10-27 | $0.094302 | $0.09462 | $0.09288 | $0.093705 | $1.85M | -0.59% |
| 2024-10-26 | $0.093667 | $0.09505 | $0.093292 | $0.094259 | $1.71M | +0.67% |
| 2024-10-25 | $0.0962 | $0.09661 | $0.091266 | $0.09363 | $2.93M | -2.85% |
| 2024-10-24 | $0.095728 | $0.097229 | $0.09528 | $0.096373 | $2.28M | +1.33% |
| 2024-10-23 | $0.093907 | $0.095836 | $0.0927 | $0.09511 | $2.43M | +0.68% |
| 2024-10-22 | $0.09552 | $0.09716 | $0.09376 | $0.094466 | $2.50M | -1.08% |
| 2024-10-21 | $0.095564 | $0.09642 | $0.094725 | $0.095493 | $2.14M | -0.79% |
| 2024-10-20 | $0.097098 | $0.097521 | $0.095117 | $0.096254 | $2.04M | -0.85% |
| 2024-10-19 | $0.09677 | $0.0974 | $0.0960 | $0.097075 | $1.69M | +0.34% |
| 2024-10-18 | $0.096079 | $0.097519 | $0.095762 | $0.096746 | $1.69M | +1.22% |
| 2024-10-17 | $0.09527 | $0.09688 | $0.093984 | $0.095579 | $1.94M | +0.26% |
| 2024-10-16 | $0.094037 | $0.096755 | $0.093574 | $0.095335 | $2.35M | +1.91% |
| 2024-10-15 | $0.092532 | $0.094566 | $0.092022 | $0.093546 | $2.93M | +0.80% |
| 2024-10-14 | $0.093202 | $0.094391 | $0.09092 | $0.092807 | $2.65M | +0.68% |
| 2024-10-13 | $0.089902 | $0.0937 | $0.08966 | $0.092182 | $1.77M | +1.50% |
| 2024-10-12 | $0.092044 | $0.09223 | $0.08963 | $0.090821 | $1.51M | -1.11% |
| 2024-10-11 | $0.09146 | $0.092505 | $0.09122 | $0.091837 | $1.69M | +1.08% |
| 2024-10-10 | $0.08971 | $0.091875 | $0.0882 | $0.090852 | $2.29M | +1.19% |
| 2024-10-09 | $0.08986 | $0.09038 | $0.088326 | $0.089787 | $2.25M | -0.17% |
| 2024-10-08 | $0.090448 | $0.09117 | $0.089324 | $0.089936 | $2.09M | -0.90% |
| 2024-10-07 | $0.09199 | $0.09252 | $0.08993 | $0.09075 | $2.25M | -1.42% |
| 2024-10-06 | $0.093059 | $0.0933 | $0.091435 | $0.092055 | $1.59M | -0.49% |
| 2024-10-05 | $0.09201 | $0.09323 | $0.091042 | $0.092513 | $1.22M | +0.64% |
| 2024-10-04 | $0.0908 | $0.09252 | $0.0897 | $0.091927 | $2.77M | +1.51% |
| 2024-10-03 | $0.0904 | $0.09129 | $0.08813 | $0.090555 | $4.16M | +0.66% |
| 2024-10-02 | $0.0933 | $0.09514 | $0.08979 | $0.08996 | $4.96M | -3.72% |
| 2024-10-01 | $0.096375 | $0.0966 | $0.09207 | $0.093438 | $5.25M | -3.87% |
| 2024-09-30 | $0.100144 | $0.10078 | $0.094654 | $0.097197 | $5.14M | -3.64% |
| 2024-09-29 | $0.103328 | $0.103653 | $0.100105 | $0.100865 | $3.43M | +1.38% |
| 2024-09-28 | $0.09947 | $0.10188 | $0.09835 | $0.099491 | $1.15M | -0.55% |
| 2024-09-27 | $0.098353 | $0.10193 | $0.097995 | $0.100037 | $3.17M | +1.92% |
| 2024-09-26 | $0.09844 | $0.09947 | $0.097487 | $0.098154 | $2.87M | +0.78% |
| 2024-09-25 | $0.096245 | $0.09872 | $0.09467 | $0.097394 | $2.34M | +0.94% |
| 2024-09-24 | $0.09527 | $0.09717 | $0.095181 | $0.096485 | $2.44M | +0.77% |
| 2024-09-23 | $0.09632 | $0.096785 | $0.09494 | $0.095748 | $2.06M | -0.46% |
| 2024-09-22 | $0.09572 | $0.09675 | $0.094734 | $0.09619 | $2.16M | -0.61% |
| 2024-09-21 | $0.097573 | $0.0992 | $0.09534 | $0.096783 | $2.41M | -0.01% |
| 2024-09-20 | $0.09637 | $0.09766 | $0.09525 | $0.096788 | $2.28M | +0.67% |
| 2024-09-19 | $0.096056 | $0.09713 | $0.095101 | $0.096141 | $2.69M | +0.11% |
| 2024-09-18 | $0.09307 | $0.096932 | $0.09288 | $0.096038 | $2.61M | +2.47% |
| 2024-09-17 | $0.095719 | $0.09594 | $0.09294 | $0.093724 | $2.43M | -1.76% |
| 2024-09-16 | $0.09431 | $0.096433 | $0.093987 | $0.095401 | $2.38M | +0.82% |
| 2024-09-15 | $0.09705 | $0.09728 | $0.09375 | $0.094624 | $2.22M | -2.52% |
| 2024-09-14 | $0.096686 | $0.09734 | $0.0961 | $0.097074 | $1.64M | +0.54% |
| 2024-09-13 | $0.096208 | $0.097324 | $0.095738 | $0.096551 | $2.29M | +1.04% |
| 2024-09-12 | $0.093534 | $0.09653 | $0.093534 | $0.095561 | $2.72M | +2.49% |
| 2024-09-11 | $0.092329 | $0.095768 | $0.09225 | $0.093236 | $2.91M | +0.35% |
| 2024-09-10 | $0.093293 | $0.094517 | $0.091359 | $0.092911 | $2.36M | -0.25% |
| 2024-09-09 | $0.091897 | $0.093845 | $0.091897 | $0.093145 | $2.28M | +2.11% |
| 2024-09-08 | $0.08847 | $0.09215 | $0.088421 | $0.091224 | $1.99M | +3.06% |
| 2024-09-07 | $0.0893 | $0.08999 | $0.08821 | $0.088514 | $1.50M | -0.28% |
| 2024-09-06 | $0.08832 | $0.08973 | $0.08542 | $0.088764 | $3.44M | -0.32% |
| 2024-09-05 | $0.090603 | $0.090988 | $0.08759 | $0.089045 | $2.72M | -2.20% |
| 2024-09-04 | $0.091435 | $0.092474 | $0.09034 | $0.091051 | $2.69M | -0.42% |
| 2024-09-03 | $0.092277 | $0.092637 | $0.088325 | $0.091434 | $2.92M | -0.97% |
| 2024-09-02 | $0.09184 | $0.094473 | $0.09153 | $0.092331 | $2.80M | +1.47% |
| 2024-09-01 | $0.09115 | $0.092306 | $0.089243 | $0.090991 | $2.31M | -0.74% |
| 2024-08-31 | $0.09241 | $0.092621 | $0.08986 | $0.091671 | $1.50M | -1.18% |
| 2024-08-30 | $0.091476 | $0.09373 | $0.091091 | $0.092765 | $2.84M | +0.72% |
| 2024-08-29 | $0.094028 | $0.09436 | $0.091274 | $0.092098 | $2.65M | -1.45% |
| 2024-08-28 | $0.09234 | $0.09433 | $0.09056 | $0.09345 | $4.05M | +0.56% |
| 2024-08-27 | $0.09643 | $0.0969 | $0.091869 | $0.092933 | $3.54M | -3.91% |
| 2024-08-26 | $0.0983 | $0.09853 | $0.09554 | $0.096716 | $3.05M | -2.91% |
| 2024-08-25 | $0.10255 | $0.10289 | $0.0996 | $0.099614 | $3.84M | -2.45% |
| 2024-08-24 | $0.10205 | $0.1036 | $0.09966 | $0.102115 | $2.74M | +0.16% |
| 2024-08-23 | $0.099866 | $0.103066 | $0.099813 | $0.101951 | $3.40M | +2.50% |
| 2024-08-22 | $0.098778 | $0.10066 | $0.098595 | $0.099465 | $2.76M | +0.77% |
| 2024-08-21 | $0.097122 | $0.099675 | $0.096856 | $0.098706 | $2.56M | +1.46% |
| 2024-08-20 | $0.09677 | $0.09827 | $0.09618 | $0.097289 | $2.66M | +0.76% |
| 2024-08-19 | $0.093775 | $0.099146 | $0.093401 | $0.096552 | $3.65M | +3.06% |
| 2024-08-18 | $0.09493 | $0.09521 | $0.09304 | $0.093686 | $2.95M | -1.56% |
| 2024-08-17 | $0.096154 | $0.096488 | $0.094624 | $0.095169 | $1.94M | -0.47% |
| 2024-08-16 | $0.09341 | $0.096342 | $0.093174 | $0.095614 | $2.80M | +1.52% |
| 2024-08-15 | $0.097949 | $0.09829 | $0.093135 | $0.094183 | $5.27M | -3.38% |
| 2024-08-14 | $0.09778 | $0.098065 | $0.09599 | $0.097474 | $4.11M | -0.83% |
| 2024-08-13 | $0.098851 | $0.099765 | $0.09671 | $0.098289 | $4.19M | -0.58% |
| 2024-08-12 | $0.09943 | $0.100096 | $0.0972 | $0.098864 | $3.88M | -0.11% |
| 2024-08-11 | $0.10023 | $0.10059 | $0.09699 | $0.098975 | $3.50M | -1.66% |
| 2024-08-10 | $0.10152 | $0.1030 | $0.099609 | $0.100642 | $2.78M | -0.12% |
| 2024-08-09 | $0.1025 | $0.1026 | $0.09853 | $0.100759 | $4.66M | -2.25% |
| 2024-08-08 | $0.1015 | $0.10359 | $0.09839 | $0.103075 | $5.70M | +1.67% |
| 2024-08-07 | $0.0926 | $0.1044 | $0.0918 | $0.101387 | $23.77M | +7.91% |
| 2024-08-06 | $0.09103 | $0.096819 | $0.09073 | $0.093954 | $8.84M | +6.74% |
| 2024-08-05 | $0.08822 | $0.08915 | $0.07575 | $0.088021 | $18.05M | +0.92% |
| 2024-08-04 | $0.08898 | $0.08955 | $0.0758 | $0.087218 | $15.66M | -6.58% |
| 2024-08-03 | $0.09552 | $0.09602 | $0.09161 | $0.093361 | $1.52M | -1.24% |
| 2024-08-02 | $0.094913 | $0.09602 | $0.092952 | $0.094535 | $6.54M | -4.77% |
| 2024-08-01 | $0.10051 | $0.1011 | $0.09545 | $0.099273 | $1.89M | -1.25% |
| 2024-07-31 | $0.10242 | $0.10654 | $0.1004 | $0.100532 | $2.17M | -2.68% |
| 2024-07-30 | $0.101775 | $0.106511 | $0.10088 | $0.103299 | $7.63M | +2.25% |
| 2024-07-29 | $0.100107 | $0.103701 | $0.09849 | $0.101026 | $6.17M | +0.87% |
| 2024-07-28 | $0.10064 | $0.102014 | $0.09963 | $0.100152 | $4.09M | -0.74% |
| 2024-07-27 | $0.10212 | $0.10296 | $0.09994 | $0.100896 | $5.26M | -1.56% |
| 2024-07-26 | $0.10215 | $0.10357 | $0.101657 | $0.102498 | $4.48M | +0.31% |
| 2024-07-25 | $0.10187 | $0.10452 | $0.10005 | $0.102179 | $7.03M | -0.02% |
| 2024-07-24 | $0.10417 | $0.104745 | $0.09985 | $0.102197 | $6.88M | +1.15% |
| 2024-07-23 | $0.10373 | $0.10479 | $0.09928 | $0.10103 | $1.08M | -1.35% |
| 2024-07-22 | $0.104744 | $0.106211 | $0.101339 | $0.102411 | $7.16M | -2.42% |
| 2024-07-21 | $0.1041 | $0.106264 | $0.101511 | $0.104952 | $7.27M | +0.32% |
| 2024-07-20 | $0.105474 | $0.10599 | $0.102642 | $0.104612 | $5.00M | -0.74% |
| 2024-07-19 | $0.1034 | $0.106891 | $0.1034 | $0.105395 | $6.98M | +2.05% |
| 2024-07-18 | $0.10159 | $0.10374 | $0.100871 | $0.103278 | $7.62M | -6.00% |
| 2024-07-17 | $0.10677 | $0.11243 | $0.10604 | $0.109868 | $5.60M | +1.62% |
| 2024-07-16 | $0.108039 | $0.11245 | $0.105831 | $0.108119 | $14.49M | +3.33% |
| 2024-07-15 | $0.10447 | $0.10578 | $0.10246 | $0.104638 | $3.24M | +0.90% |
| 2024-07-14 | $0.10446 | $0.1065 | $0.10245 | $0.103701 | $9.05M | +0.31% |
| 2024-07-13 | $0.10368 | $0.106896 | $0.09955 | $0.10338 | $15.30M | +13.20% |
| 2024-07-12 | $0.08873 | $0.09264 | $0.08816 | $0.091328 | $2.37M | +1.44% |
| 2024-07-11 | $0.088725 | $0.09257 | $0.088185 | $0.090036 | $5.28M | +2.06% |
| 2024-07-10 | $0.08795 | $0.0904 | $0.08671 | $0.088218 | $4.14M | +0.31% |
| 2024-07-09 | $0.08766 | $0.08924 | $0.0867 | $0.087942 | $4.43M | +1.45% |
| 2024-07-08 | $0.08447 | $0.088262 | $0.083799 | $0.086686 | $5.99M | +2.90% |
| 2024-07-07 | $0.087552 | $0.08816 | $0.080556 | $0.084244 | $4.63M | -7.01% |
| 2024-07-06 | $0.08536 | $0.0909 | $0.08501 | $0.090595 | $1.04M | +6.05% |
| 2024-07-05 | $0.08703 | $0.08703 | $0.07677 | $0.085425 | $4.92M | -0.31% |
| 2024-07-04 | $0.088696 | $0.089717 | $0.07679 | $0.085694 | $10.59M | -4.09% |
| 2024-07-03 | $0.09078 | $0.091067 | $0.086198 | $0.089345 | $7.27M | -4.65% |
| 2024-07-02 | $0.09151 | $0.09432 | $0.09149 | $0.093702 | $1.19M | +1.01% |
| 2024-07-01 | $0.09171 | $0.094308 | $0.09132 | $0.092764 | $5.08M | +1.31% |
| 2024-06-30 | $0.090558 | $0.09275 | $0.089643 | $0.091564 | $4.23M | +1.27% |
| 2024-06-29 | $0.09131 | $0.09184 | $0.08941 | $0.09042 | $2.95M | -0.86% |
| 2024-06-28 | $0.092779 | $0.09318 | $0.090898 | $0.091201 | $4.70M | -1.14% |
| 2024-06-27 | $0.09101 | $0.09317 | $0.09078 | $0.092253 | $4.50M | +1.73% |
| 2024-06-26 | $0.090843 | $0.091637 | $0.0887 | $0.090687 | $4.69M | -0.67% |
| 2024-06-25 | $0.092175 | $0.09299 | $0.090581 | $0.091296 | $5.02M | +2.18% |
| 2024-06-24 | $0.08951 | $0.08971 | $0.08463 | $0.089346 | $2.66M | +1.54% |
| 2024-06-23 | $0.09047 | $0.09049 | $0.08472 | $0.087995 | $5.63M | -2.91% |
| 2024-06-22 | $0.091224 | $0.091998 | $0.09021 | $0.090631 | $3.05M | -1.07% |
| 2024-06-21 | $0.092467 | $0.092534 | $0.090761 | $0.091607 | $5.12M | -1.57% |
| 2024-06-20 | $0.093615 | $0.094612 | $0.091691 | $0.093069 | $5.42M | -0.50% |
| 2024-06-19 | $0.092436 | $0.09549 | $0.09223 | $0.09354 | $5.40M | +1.78% |
| 2024-06-18 | $0.0968 | $0.0970 | $0.08784 | $0.0919 | $9.31M | -5.08% |
| 2024-06-17 | $0.09914 | $0.09948 | $0.09521 | $0.096818 | $3.74M | -1.53% |
| 2024-06-16 | $0.09863 | $0.09939 | $0.096019 | $0.098323 | $4.98M | -0.19% |
| 2024-06-15 | $0.097205 | $0.099128 | $0.09707 | $0.098507 | $3.59M | +1.50% |
| 2024-06-14 | $0.09753 | $0.097744 | $0.09431 | $0.097054 | $5.97M | -0.46% |
| 2024-06-13 | $0.098056 | $0.09899 | $0.09706 | $0.097499 | $4.95M | -1.47% |
| 2024-06-12 | $0.100483 | $0.10099 | $0.09782 | $0.098951 | $7.21M | +2.11% |
| 2024-06-11 | $0.10002 | $0.1003 | $0.09536 | $0.096909 | $1.01M | -3.13% |
| 2024-06-10 | $0.0999 | $0.1013 | $0.0992 | $0.100043 | $535.98K | -0.48% |
| 2024-06-09 | $0.099148 | $0.10129 | $0.099034 | $0.100527 | $3.74M | +1.77% |
| 2024-06-08 | $0.09746 | $0.09961 | $0.0968 | $0.098775 | $4.25M | +0.31% |
| 2024-06-07 | $0.106135 | $0.10616 | $0.09181 | $0.098474 | $9.14M | -6.96% |
| 2024-06-06 | $0.10654 | $0.10689 | $0.104742 | $0.105835 | $4.06M | -0.75% |
| 2024-06-05 | $0.10699 | $0.10752 | $0.105929 | $0.106637 | $3.51M | -0.16% |
| 2024-06-04 | $0.106314 | $0.107205 | $0.105859 | $0.106812 | $4.40M | +0.83% |
| 2024-06-03 | $0.106688 | $0.106722 | $0.10402 | $0.105932 | $4.04M | -0.25% |
| 2024-06-02 | $0.10617 | $0.107085 | $0.104453 | $0.106201 | $3.55M | -0.01% |
| 2024-06-01 | $0.10655 | $0.10683 | $0.10524 | $0.106216 | $2.51M | -0.22% |
| 2024-05-31 | $0.105197 | $0.106932 | $0.1047 | $0.106445 | $3.02M | +0.63% |
| 2024-05-30 | $0.10648 | $0.10779 | $0.10504 | $0.105777 | $3.50M | -0.73% |
| 2024-05-29 | $0.107122 | $0.107869 | $0.104701 | $0.106551 | $3.87M | -0.75% |
| 2024-05-28 | $0.108164 | $0.1108 | $0.106768 | $0.10736 | $4.53M | -1.45% |
| 2024-05-27 | $0.110814 | $0.111621 | $0.1073 | $0.10894 | $4.70M | -1.15% |
| 2024-05-26 | $0.10922 | $0.11119 | $0.1080 | $0.110203 | $3.18M | +0.41% |
| 2024-05-25 | $0.111165 | $0.11146 | $0.108939 | $0.109754 | $2.71M | -0.93% |
| 2024-05-24 | $0.109683 | $0.11173 | $0.108635 | $0.110783 | $3.81M | +1.15% |
| 2024-05-23 | $0.1083 | $0.11067 | $0.104424 | $0.109521 | $6.61M | +0.43% |
| 2024-05-22 | $0.11175 | $0.11227 | $0.107275 | $0.109047 | $5.10M | -2.62% |
| 2024-05-21 | $0.112304 | $0.11363 | $0.10914 | $0.111982 | $4.72M | -0.32% |
| 2024-05-20 | $0.106911 | $0.11414 | $0.10676 | $0.112342 | $7.29M | +5.52% |
| 2024-05-19 | $0.10624 | $0.10798 | $0.104507 | $0.106465 | $3.11M | -0.41% |
| 2024-05-18 | $0.10829 | $0.10858 | $0.10573 | $0.106899 | $2.94M | -1.39% |
| 2024-05-17 | $0.10956 | $0.10983 | $0.10724 | $0.108403 | $4.90M | -0.08% |
| 2024-05-16 | $0.106309 | $0.109692 | $0.10582 | $0.108488 | $3.86M | +1.90% |
| 2024-05-15 | $0.104944 | $0.1080 | $0.104562 | $0.106468 | $4.45M | +4.36% |
| 2024-05-14 | $0.1039 | $0.10447 | $0.10168 | $0.102021 | $850.65K | -1.43% |
| 2024-05-13 | $0.104943 | $0.105737 | $0.101637 | $0.103495 | $4.54M | -1.32% |
| 2024-05-12 | $0.105545 | $0.105908 | $0.101025 | $0.104875 | $3.78M | -0.74% |
| 2024-05-11 | $0.10677 | $0.10684 | $0.10517 | $0.105662 | $2.61M | -0.81% |
| 2024-05-10 | $0.106371 | $0.10709 | $0.10532 | $0.106525 | $3.93M | -0.65% |
| 2024-05-09 | $0.10733 | $0.109765 | $0.105542 | $0.107227 | $4.90M | -0.11% |
| 2024-05-08 | $0.10918 | $0.109445 | $0.105886 | $0.107342 | $5.29M | -1.24% |
| 2024-05-07 | $0.10998 | $0.110308 | $0.10693 | $0.108685 | $5.20M | -1.08% |
| 2024-05-06 | $0.11237 | $0.11369 | $0.10781 | $0.109867 | $7.83M | -1.87% |
| 2024-05-05 | $0.111195 | $0.1131 | $0.109216 | $0.111963 | $4.74M | +0.81% |
| 2024-05-04 | $0.11145 | $0.112211 | $0.10933 | $0.111066 | $3.74M | -0.43% |
| 2024-05-03 | $0.111049 | $0.112572 | $0.1106 | $0.111544 | $5.25M | +0.75% |
| 2024-05-02 | $0.10969 | $0.111272 | $0.108799 | $0.110712 | $5.93M | +0.40% |
| 2024-05-01 | $0.106722 | $0.111443 | $0.106108 | $0.110272 | $9.06M | +2.89% |
| 2024-04-30 | $0.106261 | $0.108184 | $0.103104 | $0.107177 | $8.44M | -4.33% |
| 2024-04-29 | $0.11227 | $0.11367 | $0.10968 | $0.112027 | $1.30M | +0.15% |
| 2024-04-28 | $0.113851 | $0.114265 | $0.109681 | $0.111862 | $4.82M | -1.98% |
| 2024-04-27 | $0.11274 | $0.116012 | $0.112578 | $0.114123 | $5.47M | +0.71% |
| 2024-04-26 | $0.11336 | $0.11515 | $0.11095 | $0.113321 | $5.57M | -0.20% |
| 2024-04-25 | $0.113794 | $0.11521 | $0.11187 | $0.113544 | $5.95M | -0.48% |
| 2024-04-24 | $0.115731 | $0.116943 | $0.1115 | $0.114086 | $7.79M | -1.92% |
| 2024-04-23 | $0.11634 | $0.120341 | $0.11541 | $0.116315 | $8.35M | -0.67% |
| 2024-04-22 | $0.1164 | $0.1191 | $0.115687 | $0.117098 | $7.40M | +1.50% |
| 2024-04-21 | $0.11489 | $0.117072 | $0.1125 | $0.115373 | $6.04M | +0.06% |
| 2024-04-20 | $0.114829 | $0.11687 | $0.11333 | $0.115299 | $5.67M | +1.82% |
| 2024-04-19 | $0.11043 | $0.1140 | $0.1038 | $0.113236 | $8.33M | +1.39% |
| 2024-04-18 | $0.109946 | $0.11356 | $0.10347 | $0.111682 | $7.60M | +2.69% |
| 2024-04-17 | $0.105986 | $0.11069 | $0.10477 | $0.108758 | $8.10M | -0.72% |
| 2024-04-16 | $0.1076 | $0.11004 | $0.10404 | $0.109551 | $2.83M | +2.71% |
| 2024-04-15 | $0.1101 | $0.1137 | $0.1038 | $0.106664 | $7.58M | -2.72% |
| 2024-04-14 | $0.1053 | $0.1115 | $0.1019 | $0.10965 | $9.48M | +3.07% |
| 2024-04-13 | $0.112751 | $0.1131 | $0.090012 | $0.106382 | $19.64M | -6.52% |
| 2024-04-12 | $0.1258 | $0.1258 | $0.10088 | $0.113801 | $12.29M | -12.57% |
| 2024-04-11 | $0.1297 | $0.1315 | $0.1282 | $0.130168 | $791.66K | +0.38% |
| 2024-04-10 | $0.1320 | $0.1322 | $0.1262 | $0.129672 | $2.72M | -0.46% |
| 2024-04-09 | $0.1336 | $0.1368 | $0.130276 | $0.130276 | $3.54M | -2.58% |
| 2024-04-08 | $0.1332 | $0.136779 | $0.130598 | $0.133725 | $4.93M | +3.54% |
| 2024-04-07 | $0.1291 | $0.1303 | $0.1279 | $0.129154 | $711.36K | -0.13% |
| 2024-04-06 | $0.128937 | $0.1304 | $0.1280 | $0.129318 | $2.90M | +0.78% |
| 2024-04-05 | $0.127583 | $0.1295 | $0.12681 | $0.128317 | $3.50M | +0.20% |
| 2024-04-04 | $0.130378 | $0.131223 | $0.1241 | $0.128057 | $5.00M | +1.39% |
| 2024-04-03 | $0.1286 | $0.1308 | $0.1242 | $0.126305 | $1.13M | -1.73% |
| 2024-04-02 | $0.127733 | $0.1308 | $0.125419 | $0.12853 | $5.80M | -5.21% |
| 2024-04-01 | $0.14122 | $0.1426 | $0.1323 | $0.135588 | $1.48M | -4.00% |
| 2024-03-31 | $0.1392 | $0.1413 | $0.1384 | $0.141243 | $1.09M | +1.20% |
| 2024-03-30 | $0.140304 | $0.141302 | $0.138049 | $0.139568 | $3.94M | -1.41% |
| 2024-03-29 | $0.1424 | $0.1465 | $0.1394 | $0.14156 | $6.71M | +2.63% |
| 2024-03-28 | $0.1338 | $0.1389 | $0.1326 | $0.13793 | $1.44M | +1.49% |
| 2024-03-27 | $0.1328 | $0.1388 | $0.1322 | $0.135904 | $5.90M | -1.63% |
| 2024-03-26 | $0.1367 | $0.1400 | $0.1356 | $0.138153 | $1.40M | +0.74% |
| 2024-03-25 | $0.137364 | $0.139994 | $0.1359 | $0.137143 | $6.88M | +0.56% |
| 2024-03-24 | $0.134372 | $0.13782 | $0.132596 | $0.136381 | $4.42M | +2.11% |
| 2024-03-23 | $0.134191 | $0.136508 | $0.1317 | $0.133566 | $4.75M | +4.13% |
| 2024-03-22 | $0.13338 | $0.1342 | $0.12547 | $0.128274 | $2.21M | -3.85% |
| 2024-03-21 | $0.1308 | $0.13549 | $0.12776 | $0.133413 | $3.41M | +0.92% |
| 2024-03-20 | $0.1237 | $0.135489 | $0.1197 | $0.132201 | $10.01M | +8.10% |
| 2024-03-19 | $0.1348 | $0.13488 | $0.1186 | $0.122295 | $11.06M | -9.37% |
| 2024-03-18 | $0.13212 | $0.13766 | $0.12491 | $0.134935 | $3.04M | +2.09% |
| 2024-03-17 | $0.12925 | $0.13319 | $0.12415 | $0.132173 | $2.70M | +1.01% |
| 2024-03-16 | $0.136475 | $0.13662 | $0.124214 | $0.130856 | $10.18M | -4.28% |
| 2024-03-15 | $0.1336 | $0.1431 | $0.1321 | $0.136709 | $10.50M | -5.44% |
| 2024-03-14 | $0.1508 | $0.15246 | $0.1378 | $0.144571 | $3.75M | -4.08% |
| 2024-03-13 | $0.1493 | $0.15353 | $0.14637 | $0.150724 | $4.34M | +1.63% |
| 2024-03-12 | $0.149402 | $0.153601 | $0.1422 | $0.148306 | $12.42M | -5.82% |
| 2024-03-11 | $0.13974 | $0.16262 | $0.13423 | $0.157472 | $7.71M | +12.78% |
| 2024-03-10 | $0.14222 | $0.14491 | $0.13675 | $0.139627 | $2.94M | -0.41% |
| 2024-03-09 | $0.1428 | $0.1448 | $0.137853 | $0.140196 | $19.99M | -1.55% |
| 2024-03-08 | $0.139306 | $0.143666 | $0.136667 | $0.142408 | $22.50M | +1.57% |
| 2024-03-07 | $0.140643 | $0.1455 | $0.1377 | $0.140213 | $23.61M | +0.20% |
| 2024-03-06 | $0.133474 | $0.143481 | $0.132533 | $0.139932 | $27.13M | +5.14% |
| 2024-03-05 | $0.143549 | $0.144617 | $0.115775 | $0.13309 | $44.87M | -7.77% |
| 2024-03-04 | $0.1487 | $0.1531 | $0.1412 | $0.144296 | $37.46M | +6.31% |
| 2024-03-03 | $0.13821 | $0.13993 | $0.1282 | $0.13573 | $2.97M | +0.04% |
| 2024-03-02 | $0.13359 | $0.1400 | $0.1279 | $0.135669 | $25.67M | +6.86% |
| 2024-03-01 | $0.12216 | $0.1274 | $0.1218 | $0.126959 | $1.67M | +2.87% |
| 2024-02-29 | $0.126095 | $0.128275 | $0.119033 | $0.123415 | $22.52M | +2.09% |
| 2024-02-28 | $0.1229 | $0.12518 | $0.11477 | $0.120892 | $3.23M | -1.78% |
| 2024-02-27 | $0.118872 | $0.1237 | $0.1178 | $0.123082 | $17.02M | +3.82% |
| 2024-02-26 | $0.116346 | $0.120633 | $0.116311 | $0.118553 | $15.81M | +1.84% |
| 2024-02-25 | $0.115677 | $0.116694 | $0.11406 | $0.116414 | $10.36M | +0.43% |
| 2024-02-24 | $0.115952 | $0.117392 | $0.115472 | $0.115914 | $10.15M | +0.30% |
| 2024-02-23 | $0.114534 | $0.117187 | $0.113012 | $0.115572 | $11.75M | +0.69% |
| 2024-02-22 | $0.11627 | $0.117086 | $0.113802 | $0.114781 | $12.77M | -0.81% |
| 2024-02-21 | $0.112911 | $0.117639 | $0.110919 | $0.115716 | $13.23M | -1.62% |
| 2024-02-20 | $0.1184 | $0.12111 | $0.11387 | $0.117624 | $2.14M | +0.94% |
| 2024-02-19 | $0.117184 | $0.121094 | $0.113485 | $0.116525 | $15.21M | -0.27% |
| 2024-02-18 | $0.115969 | $0.11783 | $0.115346 | $0.116837 | $10.40M | +1.19% |
| 2024-02-17 | $0.113183 | $0.11605 | $0.113088 | $0.115465 | $9.65M | +1.46% |
| 2024-02-16 | $0.114935 | $0.115852 | $0.111748 | $0.113808 | $12.04M | -1.43% |
| 2024-02-15 | $0.115523 | $0.118155 | $0.113912 | $0.115454 | $14.05M | +0.25% |
| 2024-02-14 | $0.11328 | $0.1172 | $0.112715 | $0.115171 | $14.05M | +2.28% |
| 2024-02-13 | $0.110349 | $0.114267 | $0.109708 | $0.112606 | $13.26M | +1.42% |
| 2024-02-12 | $0.111694 | $0.11438 | $0.1096 | $0.111029 | $14.24M | -0.45% |
| 2024-02-11 | $0.111607 | $0.111827 | $0.109582 | $0.111535 | $9.41M | -0.05% |
| 2024-02-10 | $0.111086 | $0.11308 | $0.110966 | $0.111589 | $7.99M | +0.21% |
| 2024-02-09 | $0.111147 | $0.112969 | $0.110532 | $0.111351 | $12.06M | +0.49% |
| 2024-02-08 | $0.110041 | $0.112245 | $0.108661 | $0.110806 | $11.76M | +0.92% |
| 2024-02-07 | $0.107359 | $0.110154 | $0.107098 | $0.109794 | $10.84M | +2.03% |
| 2024-02-06 | $0.108166 | $0.108932 | $0.106889 | $0.107608 | $10.14M | -0.60% |
| 2024-02-05 | $0.108195 | $0.109087 | $0.107311 | $0.10826 | $9.40M | -0.23% |
| 2024-02-04 | $0.109733 | $0.110166 | $0.10775 | $0.108508 | $8.01M | -1.45% |
| 2024-02-03 | $0.110963 | $0.111565 | $0.109044 | $0.110102 | $7.58M | -0.63% |
| 2024-02-02 | $0.109829 | $0.112559 | $0.109201 | $0.110795 | $11.50M | +0.88% |
| 2024-02-01 | $0.109274 | $0.110365 | $0.108528 | $0.109827 | $12.81M | +0.40% |
| 2024-01-31 | $0.111245 | $0.111739 | $0.108039 | $0.109391 | $14.16M | -1.99% |
| 2024-01-30 | $0.114906 | $0.115194 | $0.10882 | $0.111613 | $14.16M | -3.10% |
| 2024-01-29 | $0.115184 | $0.116886 | $0.114408 | $0.115184 | $14.74M | +0.28% |
| 2024-01-28 | $0.11443 | $0.115211 | $0.1130 | $0.114868 | $12.24M | +0.03% |
| 2024-01-27 | $0.115963 | $0.116895 | $0.114152 | $0.114834 | $10.15M | -0.94% |
| 2024-01-26 | $0.11522 | $0.116676 | $0.114684 | $0.115926 | $14.11M | +3.73% |
| 2024-01-25 | $0.1126 | $0.1127 | $0.1104 | $0.111759 | $676.12K | -0.30% |
| 2024-01-24 | $0.111325 | $0.112553 | $0.110661 | $0.112097 | $14.22M | +0.58% |
| 2024-01-23 | $0.10908 | $0.112148 | $0.108129 | $0.111452 | $14.84M | +1.26% |
| 2024-01-22 | $0.113742 | $0.114417 | $0.106606 | $0.110067 | $13.76M | -3.61% |
| 2024-01-21 | $0.115787 | $0.116528 | $0.112498 | $0.114187 | $11.09M | -1.33% |
| 2024-01-20 | $0.114075 | $0.116539 | $0.113872 | $0.115725 | $11.43M | +1.47% |
| 2024-01-19 | $0.112079 | $0.115095 | $0.108699 | $0.114053 | $15.00M | +1.29% |
| 2024-01-18 | $0.116406 | $0.116597 | $0.112003 | $0.1126 | $17.13M | -3.83% |
| 2024-01-17 | $0.117435 | $0.119437 | $0.115408 | $0.117079 | $14.25M | -0.57% |
| 2024-01-16 | $0.118315 | $0.119302 | $0.117074 | $0.117756 | $14.87M | -0.45% |
| 2024-01-15 | $0.117295 | $0.119341 | $0.116314 | $0.118291 | $14.23M | +0.57% |
| 2024-01-14 | $0.119706 | $0.120881 | $0.117049 | $0.117625 | $15.03M | -1.91% |
| 2024-01-13 | $0.11924 | $0.120077 | $0.117668 | $0.119916 | $14.41M | +0.54% |
| 2024-01-12 | $0.121556 | $0.122787 | $0.11591 | $0.119273 | $20.07M | -2.46% |
| 2024-01-11 | $0.122843 | $0.124889 | $0.120622 | $0.122281 | $21.67M | -0.00% |
| 2024-01-10 | $0.11651 | $0.12588 | $0.114158 | $0.122284 | $24.76M | +5.12% |
| 2024-01-09 | $0.1151 | $0.1175 | $0.1129 | $0.116326 | $19.11M | -2.79% |
| 2024-01-08 | $0.11522 | $0.12014 | $0.11228 | $0.119661 | $3.09M | +2.70% |
| 2024-01-07 | $0.1183 | $0.1184 | $0.1123 | $0.116519 | $15.87M | -1.92% |
| 2024-01-06 | $0.119664 | $0.120327 | $0.117593 | $0.118795 | $20.38M | -0.63% |
| 2024-01-05 | $0.116532 | $0.120343 | $0.113923 | $0.119549 | $27.34M | -1.68% |
| 2024-01-04 | $0.1205 | $0.1221 | $0.11916 | $0.121588 | $1.19M | +0.70% |
| 2024-01-03 | $0.1224 | $0.1226 | $0.118716 | $0.120744 | $15.77M | -6.51% |
| 2024-01-02 | $0.1319 | $0.1333 | $0.12841 | $0.129148 | $1.77M | -1.40% |
| 2024-01-01 | $0.129412 | $0.133133 | $0.128288 | $0.130977 | $3.26M | +1.18% |
Frequently asked questions
What was the Stellar price on January 1, 2024?
XLM opened 2024-01-01 at $0.129412 and closed that day at $0.130977.
What was the highest price of Stellar in 2024?
The highest was $0.6367 on 2024-11-24; the lowest was $0.07575 on 2024-08-05.
How much did Stellar change in 2024?
XLM moved +156.98% in 2024, from $0.129412 to $0.332562.
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.