Stellar price history in 2025
In 2025 Stellar (XLM) went from $0.3327 on 2025-01-01 to $0.203869 on 2025-12-31, a change of -38.72%. The highest price was $0.5204 on 2025-07-18 and the lowest $0.1654 on 2025-10-10. About $14.98B was traded across the year. The best day was 2025-01-01 (+28.09%) and the worst 2025-03-03 (-17.29%).
$0.3327Open · 2025-01-01
$0.203869Close · 2025-12-31
$0.5204High · 2025-07-18
$0.1654Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3327 | $0.5149 | $0.3322 | $0.411471 | $1.77B | +23.68% |
| February | $0.4142 | $0.4205 | $0.2526 | $0.286339 | $809.32M | -30.87% |
| March | $0.2864 | $0.3752 | $0.22697 | $0.263941 | $845.04M | -7.84% |
| April | $0.2639 | $0.2974 | $0.2003 | $0.273224 | $541.49M | +3.53% |
| May | $0.2711 | $0.33458 | $0.25201 | $0.26473 | $759.95M | -2.35% |
| June | $0.26566 | $0.285504 | $0.216748 | $0.23461 | $1.09B | -11.69% |
| July | $0.2380 | $0.5204 | $0.2228 | $0.399909 | $2.91B | +68.03% |
| August | $0.4010 | $0.4708 | $0.34417 | $0.35321 | $1.70B | -11.92% |
| September | $0.3528 | $0.414249 | $0.34422 | $0.363929 | $1.22B | +3.15% |
| October | $0.389442 | $0.4140 | $0.1654 | $0.305361 | $1.48B | -21.59% |
| November | $0.30574 | $0.3115 | $0.224595 | $0.248026 | $1.16B | -18.88% |
| December | $0.2480 | $0.262807 | $0.19778 | $0.203869 | $709.00M | -17.79% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.205175 | $0.20759 | $0.19778 | $0.203869 | $28.19M | -1.79% |
| 2025-12-30 | $0.21413 | $0.21437 | $0.20472 | $0.207577 | $24.67M | -3.46% |
| 2025-12-29 | $0.219089 | $0.219756 | $0.21275 | $0.215024 | $24.50M | -2.04% |
| 2025-12-28 | $0.222287 | $0.227465 | $0.21736 | $0.2195 | $27.46M | -1.02% |
| 2025-12-27 | $0.21604 | $0.224818 | $0.215045 | $0.221762 | $14.27M | +3.27% |
| 2025-12-26 | $0.2101 | $0.21673 | $0.2083 | $0.214733 | $13.20M | +1.83% |
| 2025-12-25 | $0.215315 | $0.217124 | $0.20823 | $0.210881 | $17.33M | -1.36% |
| 2025-12-24 | $0.2137 | $0.21617 | $0.2112 | $0.213789 | $19.91M | -0.74% |
| 2025-12-23 | $0.2167 | $0.21907 | $0.21245 | $0.21539 | $24.35M | -1.38% |
| 2025-12-22 | $0.224343 | $0.226193 | $0.21345 | $0.218404 | $33.84M | +0.85% |
| 2025-12-21 | $0.2182 | $0.2198 | $0.2121 | $0.216571 | $3.43M | +0.30% |
| 2025-12-20 | $0.21902 | $0.22057 | $0.212069 | $0.21592 | $30.02M | -1.46% |
| 2025-12-19 | $0.21796 | $0.2236 | $0.216857 | $0.219124 | $37.00M | +5.87% |
| 2025-12-18 | $0.21066 | $0.2191 | $0.2029 | $0.206973 | $8.04M | -3.15% |
| 2025-12-17 | $0.216294 | $0.218998 | $0.207291 | $0.2137 | $33.75M | -1.96% |
| 2025-12-16 | $0.22285 | $0.225182 | $0.214415 | $0.217981 | $22.36M | -1.72% |
| 2025-12-15 | $0.22165 | $0.224659 | $0.215118 | $0.221786 | $28.89M | -3.15% |
| 2025-12-14 | $0.2378 | $0.2384 | $0.2271 | $0.229009 | $3.44M | -2.07% |
| 2025-12-13 | $0.239705 | $0.24063 | $0.23048 | $0.233854 | $15.38M | -2.19% |
| 2025-12-12 | $0.2455 | $0.2481 | $0.2330 | $0.239102 | $25.70M | -2.76% |
| 2025-12-11 | $0.2499 | $0.2505 | $0.2390 | $0.245895 | $6.44M | -1.61% |
| 2025-12-10 | $0.2530 | $0.2603 | $0.2488 | $0.249907 | $7.88M | -0.61% |
| 2025-12-09 | $0.2496 | $0.258402 | $0.248849 | $0.251446 | $39.56M | +4.38% |
| 2025-12-08 | $0.2374 | $0.2469 | $0.2368 | $0.240889 | $5.81M | +0.18% |
| 2025-12-07 | $0.237735 | $0.246856 | $0.23307 | $0.240459 | $28.60M | +0.88% |
| 2025-12-06 | $0.24016 | $0.242695 | $0.23175 | $0.238371 | $16.27M | -0.68% |
| 2025-12-05 | $0.248338 | $0.24838 | $0.23765 | $0.240006 | $24.65M | -4.00% |
| 2025-12-04 | $0.255128 | $0.25604 | $0.24635 | $0.250011 | $27.48M | -2.48% |
| 2025-12-03 | $0.25754 | $0.26117 | $0.249584 | $0.256374 | $47.55M | -0.03% |
| 2025-12-02 | $0.251207 | $0.262807 | $0.249065 | $0.256444 | $59.21M | +9.63% |
| 2025-12-01 | $0.2480 | $0.2489 | $0.2267 | $0.233919 | $9.81M | -5.69% |
| 2025-11-30 | $0.2539 | $0.2559 | $0.2477 | $0.248026 | $3.33M | -2.04% |
| 2025-11-29 | $0.255206 | $0.257748 | $0.250284 | $0.25319 | $23.21M | -0.49% |
| 2025-11-28 | $0.25978 | $0.260073 | $0.249905 | $0.254437 | $34.32M | -1.45% |
| 2025-11-27 | $0.25416 | $0.262961 | $0.250913 | $0.258172 | $38.64M | +0.84% |
| 2025-11-26 | $0.25044 | $0.262072 | $0.25036 | $0.256027 | $53.29M | +1.94% |
| 2025-11-25 | $0.24505 | $0.25573 | $0.24426 | $0.251152 | $49.88M | -1.45% |
| 2025-11-24 | $0.24728 | $0.2601 | $0.2414 | $0.254847 | $14.45M | +3.56% |
| 2025-11-23 | $0.24396 | $0.25387 | $0.241376 | $0.246096 | $68.00M | +6.86% |
| 2025-11-22 | $0.2318 | $0.2331 | $0.2260 | $0.230292 | $5.49M | +0.17% |
| 2025-11-21 | $0.22728 | $0.235869 | $0.224595 | $0.229913 | $60.30M | -3.00% |
| 2025-11-20 | $0.2465 | $0.2544 | $0.2339 | $0.237017 | $8.41M | -4.14% |
| 2025-11-19 | $0.241489 | $0.25452 | $0.23534 | $0.247266 | $40.07M | -3.40% |
| 2025-11-18 | $0.2470 | $0.2603 | $0.2425 | $0.255965 | $10.53M | +2.20% |
| 2025-11-17 | $0.25272 | $0.255493 | $0.242522 | $0.250457 | $59.83M | -1.12% |
| 2025-11-16 | $0.251881 | $0.2625 | $0.24905 | $0.253291 | $42.63M | -0.94% |
| 2025-11-15 | $0.2597 | $0.2673 | $0.255703 | $0.255703 | $26.99M | -1.75% |
| 2025-11-14 | $0.26848 | $0.27085 | $0.256373 | $0.260259 | $49.05M | -2.75% |
| 2025-11-13 | $0.2787 | $0.2992 | $0.2626 | $0.267605 | $87.11M | -4.29% |
| 2025-11-12 | $0.28393 | $0.299694 | $0.273905 | $0.279594 | $68.74M | -1.19% |
| 2025-11-11 | $0.3004 | $0.3044 | $0.279753 | $0.282954 | $50.25M | -5.81% |
| 2025-11-10 | $0.2859 | $0.3115 | $0.2838 | $0.300407 | $25.96M | +5.09% |
| 2025-11-09 | $0.2834 | $0.2879 | $0.2727 | $0.285865 | $15.02M | +1.20% |
| 2025-11-08 | $0.2915 | $0.2956 | $0.2784 | $0.282485 | $40.18M | -3.16% |
| 2025-11-07 | $0.2697 | $0.2932 | $0.2656 | $0.2917 | $29.74M | +7.22% |
| 2025-11-06 | $0.26776 | $0.27747 | $0.26392 | $0.272057 | $58.09M | -2.89% |
| 2025-11-05 | $0.2695 | $0.2823 | $0.2578 | $0.280164 | $19.10M | +3.94% |
| 2025-11-04 | $0.2782 | $0.2843 | $0.25318 | $0.26955 | $45.24M | -2.39% |
| 2025-11-03 | $0.28029 | $0.28591 | $0.26816 | $0.276147 | $92.87M | -9.38% |
| 2025-11-02 | $0.3052 | $0.3079 | $0.2996 | $0.30473 | $7.57M | +0.23% |
| 2025-11-01 | $0.30574 | $0.307828 | $0.3012 | $0.304029 | $27.85M | -0.44% |
| 2025-10-31 | $0.308103 | $0.308549 | $0.298686 | $0.305361 | $48.49M | +2.31% |
| 2025-10-30 | $0.3158 | $0.3186 | $0.2903 | $0.298463 | $26.49M | -5.48% |
| 2025-10-29 | $0.3184 | $0.3249 | $0.3111 | $0.315782 | $19.64M | -0.65% |
| 2025-10-28 | $0.3248 | $0.3377 | $0.31388 | $0.317861 | $68.32M | -2.05% |
| 2025-10-27 | $0.3246 | $0.33795 | $0.32066 | $0.324521 | $69.85M | -0.79% |
| 2025-10-26 | $0.33136 | $0.334746 | $0.32184 | $0.327091 | $53.84M | -0.39% |
| 2025-10-25 | $0.32712 | $0.332578 | $0.322459 | $0.328382 | $38.67M | +1.55% |
| 2025-10-24 | $0.314979 | $0.330508 | $0.312577 | $0.323381 | $48.68M | +2.99% |
| 2025-10-23 | $0.312272 | $0.325619 | $0.30895 | $0.313989 | $42.95M | +1.11% |
| 2025-10-22 | $0.31132 | $0.315251 | $0.30204 | $0.310532 | $48.38M | -0.62% |
| 2025-10-21 | $0.330272 | $0.332733 | $0.306742 | $0.312455 | $58.11M | -4.82% |
| 2025-10-20 | $0.325459 | $0.333169 | $0.313462 | $0.328281 | $54.89M | +1.78% |
| 2025-10-19 | $0.32147 | $0.329558 | $0.313129 | $0.32253 | $40.83M | +1.13% |
| 2025-10-18 | $0.314906 | $0.322687 | $0.30731 | $0.318923 | $35.35M | +2.31% |
| 2025-10-17 | $0.3107 | $0.3183 | $0.2903 | $0.311718 | $53.73M | +1.32% |
| 2025-10-16 | $0.315577 | $0.322312 | $0.289515 | $0.307648 | $89.59M | -3.51% |
| 2025-10-15 | $0.32644 | $0.33219 | $0.314314 | $0.318853 | $61.69M | -5.44% |
| 2025-10-14 | $0.3511 | $0.3530 | $0.3198 | $0.337202 | $14.81M | -3.95% |
| 2025-10-13 | $0.3415 | $0.3546 | $0.3361 | $0.351071 | $16.33M | +2.21% |
| 2025-10-12 | $0.33875 | $0.35188 | $0.33599 | $0.343492 | $70.18M | +6.35% |
| 2025-10-11 | $0.3193 | $0.3396 | $0.30883 | $0.322996 | $28.98M | +1.25% |
| 2025-10-10 | $0.3793 | $0.3861 | $0.1654 | $0.319014 | $42.79M | -14.35% |
| 2025-10-09 | $0.374981 | $0.386108 | $0.36523 | $0.37247 | $75.30M | -4.12% |
| 2025-10-08 | $0.38372 | $0.3921 | $0.3778 | $0.388477 | $12.22M | +1.48% |
| 2025-10-07 | $0.386623 | $0.390315 | $0.37794 | $0.3828 | $78.87M | -6.31% |
| 2025-10-06 | $0.3961 | $0.41286 | $0.3935 | $0.408561 | $12.56M | +3.14% |
| 2025-10-05 | $0.3938 | $0.4090 | $0.3917 | $0.396114 | $15.08M | -0.50% |
| 2025-10-04 | $0.38888 | $0.408965 | $0.388056 | $0.398116 | $53.88M | -2.00% |
| 2025-10-03 | $0.4087 | $0.4135 | $0.3989 | $0.406238 | $16.53M | -0.56% |
| 2025-10-02 | $0.402125 | $0.4140 | $0.398878 | $0.408527 | $88.01M | +2.01% |
| 2025-10-01 | $0.389442 | $0.4094 | $0.387399 | $0.400483 | $97.33M | +10.04% |
| 2025-09-30 | $0.3717 | $0.3734 | $0.3578 | $0.363929 | $10.15M | -0.35% |
| 2025-09-29 | $0.371557 | $0.376896 | $0.35876 | $0.365217 | $47.75M | -1.36% |
| 2025-09-28 | $0.35895 | $0.376772 | $0.358731 | $0.370237 | $55.30M | +2.95% |
| 2025-09-27 | $0.360683 | $0.362857 | $0.3519 | $0.359642 | $21.30M | -0.46% |
| 2025-09-26 | $0.35263 | $0.36392 | $0.3462 | $0.361297 | $37.75M | +2.74% |
| 2025-09-25 | $0.361274 | $0.361516 | $0.345951 | $0.351645 | $67.82M | -6.09% |
| 2025-09-24 | $0.36457 | $0.3814 | $0.3574 | $0.374464 | $10.52M | +1.01% |
| 2025-09-23 | $0.370591 | $0.37615 | $0.35728 | $0.370703 | $40.92M | +0.35% |
| 2025-09-22 | $0.3792 | $0.38029 | $0.3452 | $0.369428 | $52.24M | -2.72% |
| 2025-09-21 | $0.3862 | $0.3906 | $0.3789 | $0.379772 | $5.88M | -0.97% |
| 2025-09-20 | $0.391256 | $0.391814 | $0.380675 | $0.383506 | $25.43M | -1.58% |
| 2025-09-19 | $0.38825 | $0.39387 | $0.38488 | $0.389673 | $31.14M | -0.57% |
| 2025-09-18 | $0.400807 | $0.404707 | $0.38549 | $0.391896 | $54.70M | -1.73% |
| 2025-09-17 | $0.384565 | $0.402266 | $0.380281 | $0.398805 | $66.66M | +3.75% |
| 2025-09-16 | $0.38737 | $0.390769 | $0.37956 | $0.384385 | $50.39M | -0.01% |
| 2025-09-15 | $0.377945 | $0.3917 | $0.37399 | $0.384416 | $50.03M | +0.44% |
| 2025-09-14 | $0.387229 | $0.39465 | $0.37473 | $0.382718 | $47.39M | -5.51% |
| 2025-09-13 | $0.4046 | $0.4142 | $0.3999 | $0.405033 | $12.25M | -0.29% |
| 2025-09-12 | $0.39112 | $0.414249 | $0.39079 | $0.406202 | $57.78M | +3.20% |
| 2025-09-11 | $0.3840 | $0.3968 | $0.3832 | $0.393601 | $54.93M | +2.24% |
| 2025-09-10 | $0.38271 | $0.395439 | $0.378393 | $0.384984 | $56.87M | +2.12% |
| 2025-09-09 | $0.3776 | $0.38673 | $0.3705 | $0.376998 | $48.37M | +0.52% |
| 2025-09-08 | $0.379429 | $0.386627 | $0.370498 | $0.37505 | $72.14M | +3.67% |
| 2025-09-07 | $0.3559 | $0.3660 | $0.3554 | $0.36176 | $9.01M | +0.57% |
| 2025-09-06 | $0.356329 | $0.365973 | $0.352972 | $0.359725 | $22.29M | +0.43% |
| 2025-09-05 | $0.3520 | $0.36783 | $0.35081 | $0.358186 | $27.58M | +0.49% |
| 2025-09-04 | $0.35444 | $0.367873 | $0.3507 | $0.356424 | $36.42M | -0.52% |
| 2025-09-03 | $0.36629 | $0.366565 | $0.352811 | $0.358298 | $33.37M | -2.42% |
| 2025-09-02 | $0.3577 | $0.3681 | $0.3541 | $0.367169 | $45.65M | +2.59% |
| 2025-09-01 | $0.3528 | $0.3640 | $0.34422 | $0.357891 | $63.95M | +1.33% |
| 2025-08-31 | $0.35956 | $0.3640 | $0.34417 | $0.35321 | $47.60M | -1.82% |
| 2025-08-30 | $0.3613 | $0.36273 | $0.35201 | $0.359774 | $31.04M | +0.11% |
| 2025-08-29 | $0.3821 | $0.3824 | $0.35466 | $0.359394 | $61.25M | -5.94% |
| 2025-08-28 | $0.3790 | $0.3872 | $0.3741 | $0.382083 | $18.15M | +0.54% |
| 2025-08-27 | $0.3945 | $0.3947 | $0.3776 | $0.380029 | $65.68M | -2.67% |
| 2025-08-26 | $0.39087 | $0.39987 | $0.381989 | $0.390445 | $74.65M | +0.82% |
| 2025-08-25 | $0.4077 | $0.4108 | $0.37734 | $0.387265 | $65.48M | -5.02% |
| 2025-08-24 | $0.4167 | $0.4241 | $0.4023 | $0.40772 | $22.25M | -1.02% |
| 2025-08-23 | $0.4248 | $0.42508 | $0.4086 | $0.411938 | $37.18M | -1.73% |
| 2025-08-22 | $0.3913 | $0.428988 | $0.3815 | $0.419173 | $88.91M | +7.13% |
| 2025-08-21 | $0.4045 | $0.4076 | $0.3897 | $0.391261 | $18.75M | -1.88% |
| 2025-08-20 | $0.3910 | $0.408437 | $0.3876 | $0.398777 | $65.95M | +1.01% |
| 2025-08-19 | $0.398145 | $0.403355 | $0.38736 | $0.394805 | $76.99M | -4.72% |
| 2025-08-18 | $0.4245 | $0.4251 | $0.4031 | $0.414372 | $26.59M | -2.39% |
| 2025-08-17 | $0.42658 | $0.4342 | $0.4231 | $0.424515 | $15.75M | -1.20% |
| 2025-08-16 | $0.42647 | $0.433344 | $0.423837 | $0.42966 | $37.18M | +0.30% |
| 2025-08-15 | $0.4234 | $0.4330 | $0.411658 | $0.428373 | $76.48M | +1.94% |
| 2025-08-14 | $0.4519 | $0.4708 | $0.4101 | $0.420237 | $126.37M | -7.01% |
| 2025-08-13 | $0.4493 | $0.4598 | $0.4404 | $0.451939 | $35.04M | +0.86% |
| 2025-08-12 | $0.44447 | $0.459575 | $0.44033 | $0.448089 | $98.50M | +4.06% |
| 2025-08-11 | $0.4446 | $0.4612 | $0.4276 | $0.430609 | $43.06M | -3.02% |
| 2025-08-10 | $0.4468 | $0.4568 | $0.4333 | $0.444034 | $52.99M | -0.17% |
| 2025-08-09 | $0.45014 | $0.4569 | $0.44427 | $0.444802 | $48.45M | -1.17% |
| 2025-08-08 | $0.4396 | $0.46866 | $0.43645 | $0.450064 | $108.14M | +2.06% |
| 2025-08-07 | $0.412715 | $0.468683 | $0.40263 | $0.440971 | $109.58M | +10.21% |
| 2025-08-06 | $0.3958 | $0.4027 | $0.3849 | $0.400119 | $21.47M | +0.80% |
| 2025-08-05 | $0.4137 | $0.41872 | $0.3913 | $0.396937 | $49.00M | -4.06% |
| 2025-08-04 | $0.3993 | $0.4195 | $0.3971 | $0.413726 | $40.82M | +2.48% |
| 2025-08-03 | $0.3671 | $0.403714 | $0.3613 | $0.403714 | $65.79M | +9.98% |
| 2025-08-02 | $0.38213 | $0.3915 | $0.3620 | $0.367069 | $21.80M | -4.04% |
| 2025-08-01 | $0.4010 | $0.4015 | $0.3750 | $0.382504 | $46.32M | -4.35% |
| 2025-07-31 | $0.4077 | $0.42883 | $0.3969 | $0.399909 | $69.23M | -2.21% |
| 2025-07-30 | $0.4210 | $0.4244 | $0.39279 | $0.408943 | $61.12M | -2.20% |
| 2025-07-29 | $0.41904 | $0.43466 | $0.4119 | $0.418141 | $46.51M | -0.17% |
| 2025-07-28 | $0.4443 | $0.4539 | $0.4154 | $0.418869 | $56.03M | -5.71% |
| 2025-07-27 | $0.4353 | $0.4598 | $0.4341 | $0.444254 | $29.17M | +1.69% |
| 2025-07-26 | $0.43152 | $0.4468 | $0.42871 | $0.436849 | $48.89M | +0.50% |
| 2025-07-25 | $0.4245 | $0.434696 | $0.40484 | $0.434696 | $68.52M | +2.39% |
| 2025-07-24 | $0.4278 | $0.4477 | $0.4011 | $0.424539 | $56.12M | -1.94% |
| 2025-07-23 | $0.4722 | $0.47423 | $0.4089 | $0.432937 | $132.59M | -8.33% |
| 2025-07-22 | $0.4730 | $0.4766 | $0.4492 | $0.472259 | $65.06M | +0.61% |
| 2025-07-21 | $0.46258 | $0.4939 | $0.4555 | $0.469383 | $115.95M | +1.48% |
| 2025-07-20 | $0.4611 | $0.4769 | $0.4547 | $0.462546 | $55.32M | -0.52% |
| 2025-07-19 | $0.4589 | $0.46922 | $0.4502 | $0.464973 | $75.49M | +1.17% |
| 2025-07-18 | $0.4972 | $0.5204 | $0.4494 | $0.459597 | $177.08M | -7.57% |
| 2025-07-17 | $0.4533 | $0.5143 | $0.4446 | $0.497229 | $152.78M | +8.63% |
| 2025-07-16 | $0.4515 | $0.48086 | $0.4473 | $0.457729 | $198.81M | +0.32% |
| 2025-07-15 | $0.46345 | $0.4749 | $0.4300 | $0.45628 | $189.48M | -1.58% |
| 2025-07-14 | $0.4707 | $0.5166 | $0.4387 | $0.463619 | $154.99M | -0.18% |
| 2025-07-13 | $0.3931 | $0.4826 | $0.3877 | $0.46446 | $430.71M | +18.24% |
| 2025-07-12 | $0.3602 | $0.4188 | $0.35085 | $0.392822 | $168.11M | +9.08% |
| 2025-07-11 | $0.3031 | $0.4000 | $0.2976 | $0.360124 | $138.13M | +18.85% |
| 2025-07-10 | $0.2883 | $0.3060 | $0.2852 | $0.303014 | $46.21M | +4.33% |
| 2025-07-09 | $0.2596 | $0.2975 | $0.25727 | $0.290435 | $146.69M | +11.92% |
| 2025-07-08 | $0.2482 | $0.2598 | $0.24602 | $0.259496 | $15.74M | +3.46% |
| 2025-07-07 | $0.2506 | $0.25732 | $0.24628 | $0.25082 | $46.44M | -0.54% |
| 2025-07-06 | $0.24392 | $0.257436 | $0.241868 | $0.252175 | $50.88M | +4.47% |
| 2025-07-05 | $0.237321 | $0.24423 | $0.234889 | $0.241395 | $16.63M | +1.66% |
| 2025-07-04 | $0.2426 | $0.24472 | $0.2349 | $0.237465 | $15.01M | -0.84% |
| 2025-07-03 | $0.23817 | $0.2481 | $0.2376 | $0.239469 | $25.53M | -0.08% |
| 2025-07-02 | $0.2337 | $0.248315 | $0.23349 | $0.23965 | $37.97M | +6.35% |
| 2025-07-01 | $0.2380 | $0.2396 | $0.2228 | $0.225351 | $15.94M | -3.95% |
| 2025-06-30 | $0.24024 | $0.24321 | $0.2335 | $0.23461 | $35.30M | -1.20% |
| 2025-06-29 | $0.237362 | $0.242104 | $0.233557 | $0.237466 | $27.90M | -0.26% |
| 2025-06-28 | $0.23698 | $0.24016 | $0.2359 | $0.238085 | $14.44M | -0.08% |
| 2025-06-27 | $0.23432 | $0.2386 | $0.232537 | $0.238276 | $18.33M | +1.55% |
| 2025-06-26 | $0.2413 | $0.24418 | $0.2337 | $0.234641 | $20.40M | -1.60% |
| 2025-06-25 | $0.24089 | $0.24425 | $0.234054 | $0.238465 | $26.07M | -4.10% |
| 2025-06-24 | $0.2458 | $0.2499 | $0.2437 | $0.24865 | $8.72M | +0.84% |
| 2025-06-23 | $0.229734 | $0.24924 | $0.225156 | $0.246571 | $48.97M | +7.57% |
| 2025-06-22 | $0.2371 | $0.23881 | $0.216748 | $0.22921 | $36.92M | -3.35% |
| 2025-06-21 | $0.2419 | $0.2449 | $0.2325 | $0.237153 | $9.52M | -1.98% |
| 2025-06-20 | $0.2495 | $0.2512 | $0.239674 | $0.241936 | $31.61M | -2.26% |
| 2025-06-19 | $0.24823 | $0.2516 | $0.24547 | $0.247518 | $34.67M | -1.02% |
| 2025-06-18 | $0.249526 | $0.25319 | $0.246877 | $0.250068 | $34.84M | -0.17% |
| 2025-06-17 | $0.25481 | $0.256067 | $0.24578 | $0.250498 | $52.96M | -2.78% |
| 2025-06-16 | $0.265407 | $0.270165 | $0.25353 | $0.257662 | $52.15M | -2.05% |
| 2025-06-15 | $0.258651 | $0.26725 | $0.2544 | $0.263061 | $34.01M | +2.13% |
| 2025-06-14 | $0.25697 | $0.25985 | $0.252939 | $0.257582 | $18.74M | -0.62% |
| 2025-06-13 | $0.2672 | $0.2673 | $0.25331 | $0.259198 | $43.18M | -1.07% |
| 2025-06-12 | $0.272786 | $0.275413 | $0.25312 | $0.261992 | $83.86M | -4.55% |
| 2025-06-11 | $0.282462 | $0.2827 | $0.272385 | $0.274473 | $64.84M | -2.59% |
| 2025-06-10 | $0.276084 | $0.285504 | $0.275393 | $0.28177 | $85.17M | +2.21% |
| 2025-06-09 | $0.266206 | $0.279968 | $0.266205 | $0.275678 | $79.60M | +3.31% |
| 2025-06-08 | $0.271497 | $0.272461 | $0.2638 | $0.266853 | $43.13M | -0.76% |
| 2025-06-07 | $0.267153 | $0.27444 | $0.2631 | $0.268903 | $25.54M | +1.48% |
| 2025-06-06 | $0.265063 | $0.267676 | $0.261925 | $0.264977 | $21.85M | +3.16% |
| 2025-06-05 | $0.2666 | $0.2690 | $0.2523 | $0.256852 | $15.99M | -3.34% |
| 2025-06-04 | $0.27052 | $0.27122 | $0.263594 | $0.265721 | $35.35M | -2.11% |
| 2025-06-03 | $0.27562 | $0.27607 | $0.26856 | $0.271446 | $33.67M | -0.94% |
| 2025-06-02 | $0.26557 | $0.276181 | $0.26372 | $0.274017 | $35.33M | +2.92% |
| 2025-06-01 | $0.26566 | $0.26781 | $0.26359 | $0.26625 | $21.10M | +0.57% |
| 2025-05-31 | $0.2651 | $0.2677 | $0.25896 | $0.26473 | $19.30M | -0.27% |
| 2025-05-30 | $0.27886 | $0.27998 | $0.2634 | $0.265452 | $43.62M | -3.72% |
| 2025-05-29 | $0.283535 | $0.284089 | $0.268092 | $0.275718 | $39.39M | -3.06% |
| 2025-05-28 | $0.28692 | $0.2896 | $0.279038 | $0.284408 | $31.95M | +0.06% |
| 2025-05-27 | $0.28953 | $0.29121 | $0.281407 | $0.284242 | $30.61M | -1.23% |
| 2025-05-26 | $0.288603 | $0.292856 | $0.28104 | $0.287767 | $25.90M | -0.13% |
| 2025-05-25 | $0.2859 | $0.288134 | $0.27766 | $0.288134 | $23.24M | +1.76% |
| 2025-05-24 | $0.2852 | $0.2915 | $0.283149 | $0.283149 | $23.46M | -1.15% |
| 2025-05-23 | $0.3041 | $0.3124 | $0.2840 | $0.286446 | $42.07M | -5.82% |
| 2025-05-22 | $0.2933 | $0.3045 | $0.2931 | $0.304146 | $14.80M | +2.53% |
| 2025-05-21 | $0.2876 | $0.2982 | $0.28412 | $0.296634 | $26.42M | +2.41% |
| 2025-05-20 | $0.28657 | $0.2897 | $0.2800 | $0.289668 | $16.15M | +1.67% |
| 2025-05-19 | $0.29256 | $0.29381 | $0.27688 | $0.284923 | $18.97M | -2.57% |
| 2025-05-18 | $0.28649 | $0.2977 | $0.2814 | $0.29244 | $10.65M | +2.12% |
| 2025-05-17 | $0.2931 | $0.2942 | $0.2814 | $0.286381 | $8.06M | -1.27% |
| 2025-05-16 | $0.2932 | $0.30072 | $0.2889 | $0.29007 | $18.58M | -1.82% |
| 2025-05-15 | $0.3037 | $0.30783 | $0.2867 | $0.295439 | $28.25M | -1.86% |
| 2025-05-14 | $0.3140 | $0.3181 | $0.3007 | $0.301035 | $29.22M | -3.30% |
| 2025-05-13 | $0.31258 | $0.3181 | $0.2972 | $0.311306 | $32.15M | +0.18% |
| 2025-05-12 | $0.3065 | $0.33458 | $0.3056 | $0.310734 | $66.06M | +1.45% |
| 2025-05-11 | $0.3217 | $0.3247 | $0.3006 | $0.306294 | $17.78M | -4.76% |
| 2025-05-10 | $0.2953 | $0.3216 | $0.2935 | $0.321596 | $17.25M | +7.93% |
| 2025-05-09 | $0.2913 | $0.30671 | $0.28944 | $0.297974 | $35.84M | +1.60% |
| 2025-05-08 | $0.26047 | $0.293282 | $0.2591 | $0.293282 | $42.37M | +12.65% |
| 2025-05-07 | $0.2628 | $0.2645 | $0.25634 | $0.260356 | $6.53M | -0.18% |
| 2025-05-06 | $0.25834 | $0.2632 | $0.25201 | $0.260835 | $15.76M | +1.56% |
| 2025-05-05 | $0.26531 | $0.27027 | $0.2559 | $0.25683 | $17.56M | -2.11% |
| 2025-05-04 | $0.2692 | $0.27346 | $0.262375 | $0.262375 | $14.74M | -2.69% |
| 2025-05-03 | $0.27453 | $0.27558 | $0.2678 | $0.26963 | $11.86M | -1.61% |
| 2025-05-02 | $0.2735 | $0.2797 | $0.2705 | $0.274029 | $15.45M | -0.07% |
| 2025-05-01 | $0.2711 | $0.2805 | $0.27027 | $0.27421 | $15.95M | +0.36% |
| 2025-04-30 | $0.27771 | $0.28181 | $0.26717 | $0.273224 | $17.84M | -0.62% |
| 2025-04-29 | $0.28249 | $0.28491 | $0.274942 | $0.274942 | $17.93M | -2.41% |
| 2025-04-28 | $0.2841 | $0.2942 | $0.2782 | $0.281719 | $21.82M | -0.55% |
| 2025-04-27 | $0.29063 | $0.29428 | $0.2805 | $0.283276 | $20.00M | -1.74% |
| 2025-04-26 | $0.28377 | $0.2974 | $0.2834 | $0.288288 | $17.79M | +0.85% |
| 2025-04-25 | $0.28104 | $0.2914 | $0.2742 | $0.285863 | $21.76M | +0.99% |
| 2025-04-24 | $0.2663 | $0.2836 | $0.2587 | $0.28305 | $25.68M | +6.32% |
| 2025-04-23 | $0.2650 | $0.2751 | $0.2633 | $0.266236 | $16.17M | +0.33% |
| 2025-04-22 | $0.25018 | $0.2679 | $0.24389 | $0.265369 | $29.54M | +4.80% |
| 2025-04-21 | $0.2437 | $0.2626 | $0.2436 | $0.253225 | $26.20M | +3.96% |
| 2025-04-20 | $0.24617 | $0.2475 | $0.2390 | $0.243585 | $4.03M | -0.19% |
| 2025-04-19 | $0.2400 | $0.24943 | $0.2397 | $0.244053 | $8.04M | +0.81% |
| 2025-04-18 | $0.23945 | $0.2448 | $0.23802 | $0.242102 | $7.77M | +0.80% |
| 2025-04-17 | $0.23583 | $0.2423 | $0.23452 | $0.240178 | $10.92M | +1.34% |
| 2025-04-16 | $0.23545 | $0.2398 | $0.2305 | $0.237009 | $14.93M | +0.76% |
| 2025-04-15 | $0.2399 | $0.24509 | $0.2352 | $0.235222 | $17.67M | -1.74% |
| 2025-04-14 | $0.2380 | $0.24737 | $0.2369 | $0.23939 | $14.62M | +0.57% |
| 2025-04-13 | $0.2462 | $0.2522 | $0.23486 | $0.238028 | $16.45M | -2.79% |
| 2025-04-12 | $0.2339 | $0.2487 | $0.23275 | $0.24487 | $12.71M | +4.65% |
| 2025-04-11 | $0.2303 | $0.23794 | $0.2292 | $0.233988 | $9.33M | +1.37% |
| 2025-04-10 | $0.24228 | $0.24242 | $0.224339 | $0.230831 | $16.03M | -4.72% |
| 2025-04-09 | $0.2212 | $0.2459 | $0.2133 | $0.242263 | $23.12M | +9.72% |
| 2025-04-08 | $0.23224 | $0.24127 | $0.2198 | $0.2208 | $22.32M | -4.92% |
| 2025-04-07 | $0.2263 | $0.24447 | $0.2003 | $0.23222 | $38.51M | +2.01% |
| 2025-04-06 | $0.2521 | $0.25415 | $0.2230 | $0.227652 | $31.59M | -9.74% |
| 2025-04-05 | $0.2595 | $0.26134 | $0.2485 | $0.252219 | $12.76M | -2.83% |
| 2025-04-04 | $0.2611 | $0.2650 | $0.2531 | $0.259578 | $9.81M | -0.10% |
| 2025-04-03 | $0.25804 | $0.26685 | $0.25007 | $0.259848 | $13.31M | +1.33% |
| 2025-04-02 | $0.27216 | $0.27834 | $0.2542 | $0.25644 | $29.82M | -5.86% |
| 2025-04-01 | $0.2639 | $0.279336 | $0.26184 | $0.272413 | $13.02M | +3.21% |
| 2025-03-31 | $0.2669 | $0.2700 | $0.2584 | $0.263941 | $9.12M | -1.16% |
| 2025-03-30 | $0.2672 | $0.27231 | $0.2632 | $0.26705 | $10.91M | -0.13% |
| 2025-03-29 | $0.2746 | $0.27686 | $0.2618 | $0.267386 | $11.86M | -1.63% |
| 2025-03-28 | $0.2863 | $0.28907 | $0.2697 | $0.271803 | $15.37M | -5.07% |
| 2025-03-27 | $0.2854 | $0.2948 | $0.2819 | $0.286312 | $7.30M | +0.29% |
| 2025-03-26 | $0.2937 | $0.3021 | $0.2833 | $0.285471 | $17.12M | -1.74% |
| 2025-03-25 | $0.29064 | $0.2960 | $0.2860 | $0.290518 | $15.82M | -0.24% |
| 2025-03-24 | $0.2831 | $0.2950 | $0.27823 | $0.291203 | $14.16M | +1.09% |
| 2025-03-23 | $0.28223 | $0.294945 | $0.278208 | $0.288071 | $30.77M | +3.20% |
| 2025-03-22 | $0.275199 | $0.282677 | $0.273145 | $0.279132 | $36.13M | +1.06% |
| 2025-03-21 | $0.2813 | $0.28733 | $0.274259 | $0.276215 | $16.93M | -0.83% |
| 2025-03-20 | $0.2908 | $0.2923 | $0.2777 | $0.278521 | $31.31M | -4.22% |
| 2025-03-19 | $0.2734 | $0.2979 | $0.2732 | $0.29079 | $24.55M | +6.29% |
| 2025-03-18 | $0.2729 | $0.2752 | $0.2624 | $0.273578 | $6.91M | +1.32% |
| 2025-03-17 | $0.2634 | $0.277498 | $0.262377 | $0.270007 | $23.93M | +2.79% |
| 2025-03-16 | $0.2745 | $0.2762 | $0.2609 | $0.262672 | $6.62M | -4.33% |
| 2025-03-15 | $0.2761 | $0.2843 | $0.2715 | $0.274561 | $11.53M | -0.42% |
| 2025-03-14 | $0.2740 | $0.2836 | $0.27103 | $0.275727 | $33.32M | -0.11% |
| 2025-03-13 | $0.2597 | $0.2942 | $0.2588 | $0.276038 | $69.82M | +6.38% |
| 2025-03-12 | $0.2553 | $0.2635 | $0.2466 | $0.259478 | $12.23M | +2.27% |
| 2025-03-11 | $0.24204 | $0.2614 | $0.22697 | $0.253722 | $35.56M | +4.91% |
| 2025-03-10 | $0.2631 | $0.2756 | $0.2397 | $0.241837 | $20.70M | -7.47% |
| 2025-03-09 | $0.2757 | $0.2792 | $0.2612 | $0.261354 | $42.61M | -5.22% |
| 2025-03-08 | $0.2833 | $0.2850 | $0.2720 | $0.27574 | $8.37M | -1.91% |
| 2025-03-07 | $0.2961 | $0.3029 | $0.2797 | $0.281103 | $44.67M | -4.48% |
| 2025-03-06 | $0.2997 | $0.30956 | $0.294283 | $0.294283 | $29.89M | -2.39% |
| 2025-03-05 | $0.2951 | $0.3090 | $0.29015 | $0.301475 | $28.68M | +1.83% |
| 2025-03-04 | $0.2924 | $0.3013 | $0.2736 | $0.296047 | $46.85M | +2.03% |
| 2025-03-03 | $0.3510 | $0.3619 | $0.2895 | $0.290166 | $70.72M | -17.29% |
| 2025-03-02 | $0.3114 | $0.3752 | $0.3095 | $0.350813 | $86.25M | +12.68% |
| 2025-03-01 | $0.2864 | $0.3189 | $0.2835 | $0.311344 | $25.04M | +8.73% |
| 2025-02-28 | $0.2834 | $0.2886 | $0.2526 | $0.286339 | $24.51M | +1.50% |
| 2025-02-27 | $0.2866 | $0.29364 | $0.2770 | $0.28212 | $24.60M | -1.61% |
| 2025-02-26 | $0.2955 | $0.29939 | $0.2783 | $0.286745 | $29.83M | -2.96% |
| 2025-02-25 | $0.2978 | $0.30326 | $0.27089 | $0.295479 | $56.50M | -0.80% |
| 2025-02-24 | $0.33301 | $0.3351 | $0.2938 | $0.297864 | $28.11M | -10.54% |
| 2025-02-23 | $0.3343 | $0.3361 | $0.3265 | $0.332957 | $7.75M | +0.51% |
| 2025-02-22 | $0.3262 | $0.3398 | $0.32443 | $0.331256 | $15.65M | +0.81% |
| 2025-02-21 | $0.34457 | $0.34638 | $0.3206 | $0.328609 | $29.34M | -3.56% |
| 2025-02-20 | $0.34193 | $0.3497 | $0.3358 | $0.340743 | $25.85M | -0.37% |
| 2025-02-19 | $0.3236 | $0.3428 | $0.3211 | $0.341998 | $27.94M | +4.54% |
| 2025-02-18 | $0.3340 | $0.3354 | $0.3156 | $0.327147 | $26.35M | -2.06% |
| 2025-02-17 | $0.3425 | $0.3486 | $0.3305 | $0.334022 | $11.64M | -1.78% |
| 2025-02-16 | $0.3482 | $0.3519 | $0.3396 | $0.340059 | $15.22M | -1.96% |
| 2025-02-15 | $0.3507 | $0.3662 | $0.3455 | $0.346862 | $17.95M | -1.18% |
| 2025-02-14 | $0.33719 | $0.3629 | $0.3338 | $0.350989 | $31.15M | +4.13% |
| 2025-02-13 | $0.33317 | $0.3429 | $0.32254 | $0.337084 | $10.53M | +1.82% |
| 2025-02-12 | $0.3181 | $0.3368 | $0.30819 | $0.331044 | $26.74M | +4.03% |
| 2025-02-11 | $0.3132 | $0.3390 | $0.3120 | $0.318234 | $31.35M | +1.65% |
| 2025-02-10 | $0.3141 | $0.3231 | $0.3031 | $0.313067 | $11.48M | -0.30% |
| 2025-02-09 | $0.3314 | $0.33866 | $0.30275 | $0.314024 | $24.06M | -4.29% |
| 2025-02-08 | $0.3265 | $0.3346 | $0.3206 | $0.328111 | $17.06M | +0.53% |
| 2025-02-07 | $0.3185 | $0.3450 | $0.31632 | $0.326396 | $33.57M | +2.53% |
| 2025-02-06 | $0.32714 | $0.3412 | $0.3130 | $0.318339 | $16.83M | -1.66% |
| 2025-02-05 | $0.3407 | $0.3487 | $0.3223 | $0.323697 | $24.31M | -4.91% |
| 2025-02-04 | $0.3703 | $0.37495 | $0.33297 | $0.340402 | $42.12M | -8.08% |
| 2025-02-03 | $0.3539 | $0.3724 | $0.2607 | $0.370323 | $102.40M | +4.85% |
| 2025-02-02 | $0.39204 | $0.4012 | $0.33567 | $0.353177 | $85.50M | -9.98% |
| 2025-02-01 | $0.4142 | $0.4205 | $0.38879 | $0.392328 | $10.98M | -4.65% |
| 2025-01-31 | $0.4285 | $0.4299 | $0.4073 | $0.411471 | $23.74M | -3.60% |
| 2025-01-30 | $0.39289 | $0.4439 | $0.3893 | $0.426832 | $40.70M | +8.68% |
| 2025-01-29 | $0.39296 | $0.4066 | $0.3819 | $0.392734 | $14.42M | -0.07% |
| 2025-01-28 | $0.40753 | $0.42079 | $0.39002 | $0.393012 | $27.58M | -4.08% |
| 2025-01-27 | $0.4059 | $0.4100 | $0.3632 | $0.409713 | $48.49M | +2.20% |
| 2025-01-26 | $0.423952 | $0.42629 | $0.362891 | $0.400887 | $30.21M | -4.50% |
| 2025-01-25 | $0.43048 | $0.4369 | $0.4128 | $0.41977 | $22.30M | -1.73% |
| 2025-01-24 | $0.4310 | $0.4485 | $0.4198 | $0.427159 | $31.61M | -1.96% |
| 2025-01-23 | $0.4283 | $0.4372 | $0.41248 | $0.435712 | $38.08M | +1.72% |
| 2025-01-22 | $0.4423 | $0.4453 | $0.4255 | $0.42833 | $31.72M | -2.26% |
| 2025-01-21 | $0.4471 | $0.454832 | $0.42769 | $0.438223 | $34.63M | -1.25% |
| 2025-01-20 | $0.4339 | $0.4786 | $0.42384 | $0.443755 | $79.40M | +2.36% |
| 2025-01-19 | $0.4907 | $0.49515 | $0.4179 | $0.433523 | $49.34M | -11.64% |
| 2025-01-18 | $0.48776 | $0.4924 | $0.4515 | $0.49065 | $33.11M | +1.39% |
| 2025-01-17 | $0.4819 | $0.49935 | $0.4742 | $0.483901 | $55.39M | +0.86% |
| 2025-01-16 | $0.48884 | $0.5149 | $0.46397 | $0.479798 | $114.99M | -2.85% |
| 2025-01-15 | $0.43063 | $0.4955 | $0.42647 | $0.493859 | $127.27M | +14.75% |
| 2025-01-14 | $0.4197 | $0.4368 | $0.4155 | $0.43038 | $22.83M | +2.42% |
| 2025-01-13 | $0.4222 | $0.4390 | $0.3920 | $0.420194 | $55.78M | +0.17% |
| 2025-01-12 | $0.4459 | $0.44676 | $0.4194 | $0.419487 | $34.48M | -5.89% |
| 2025-01-11 | $0.4145 | $0.4589 | $0.4034 | $0.445734 | $45.82M | +6.92% |
| 2025-01-10 | $0.3912 | $0.4257 | $0.38757 | $0.416894 | $55.90M | +6.55% |
| 2025-01-09 | $0.4255 | $0.43002 | $0.3867 | $0.391283 | $39.71M | -8.04% |
| 2025-01-08 | $0.41775 | $0.4394 | $0.3898 | $0.425479 | $68.54M | +2.06% |
| 2025-01-07 | $0.4464 | $0.4697 | $0.4120 | $0.416895 | $111.94M | -6.61% |
| 2025-01-06 | $0.4408 | $0.4634 | $0.4325 | $0.446387 | $42.88M | +1.26% |
| 2025-01-05 | $0.4504 | $0.4567 | $0.4324 | $0.440826 | $28.55M | -1.42% |
| 2025-01-04 | $0.4482 | $0.4859 | $0.4443 | $0.447194 | $78.99M | -0.07% |
| 2025-01-03 | $0.43217 | $0.4607 | $0.43006 | $0.447524 | $96.67M | +2.70% |
| 2025-01-02 | $0.4257 | $0.4605 | $0.4136 | $0.435748 | $120.51M | +2.29% |
| 2025-01-01 | $0.3327 | $0.4382 | $0.3322 | $0.425988 | $160.62M | +28.09% |
Frequently asked questions
What was the Stellar price on January 1, 2025?
XLM opened 2025-01-01 at $0.3327 and closed that day at $0.425988.
What was the highest price of Stellar in 2025?
The highest was $0.5204 on 2025-07-18; the lowest was $0.1654 on 2025-10-10.
How much did Stellar change in 2025?
XLM moved -38.72% in 2025, from $0.3327 to $0.203869.
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.