Stellar price history in 2026
In 2026 Stellar (XLM) has gone from $0.206638 on 2026-01-01 to $0.196973 on 2026-10-10, a change of -4.68%. The highest price was $0.2981 on 2026-05-30 and the lowest $0.1362 on 2026-02-06. About $3.75B was traded across the year. The best day was 2026-05-29 (+25.97%) and the worst 2026-02-05 (-14.21%). The year is not over, so these figures are partial.
$0.206638Open · 2026-01-01
$0.196973Close · 2026-10-10
$0.2981High · 2026-05-30
$0.1362Low · 2026-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.206638 | $0.2557 | $0.16564 | $0.180804 | $908.96M | -12.50% |
| February | $0.1809 | $0.18562 | $0.1362 | $0.158761 | $299.59M | -12.24% |
| March | $0.1591 | $0.18223 | $0.14684 | $0.169149 | $257.37M | +6.32% |
| April | $0.1672 | $0.184664 | $0.1501 | $0.160492 | $178.34M | -4.01% |
| May | $0.1584 | $0.2981 | $0.1427 | $0.260017 | $373.00M | +64.15% |
| June | $0.26003 | $0.2744 | $0.1689 | $0.189086 | $534.71M | -27.28% |
| July | $0.1892 | $0.21569 | $0.1679 | $0.171688 | $333.80M | -9.26% |
| August | $0.17113 | $0.2226 | $0.1524 | $0.177638 | $194.76M | +3.80% |
| September | $0.1772 | $0.2369 | $0.17139 | $0.226404 | $458.08M | +27.77% |
| October | $0.22636 | $0.23107 | $0.1852 | $0.196973 | $212.35M | -12.98% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.194522 | $0.198477 | $0.194353 | $0.196973 | $40.89M | $6.91B | +1.26% |
| 2026-10-09 | $0.195167 | $0.19554 | $0.191416 | $0.194521 | $76.12M | $6.82B | +0.66% |
| 2026-10-08 | $0.2004 | $0.2021 | $0.1852 | $0.193249 | $17.16M | — | -3.61% |
| 2026-10-07 | $0.2121 | $0.2126 | $0.19847 | $0.200481 | $8.10M | — | -5.51% |
| 2026-10-06 | $0.21553 | $0.2169 | $0.21203 | $0.212181 | $6.44M | — | -1.28% |
| 2026-10-05 | $0.2240 | $0.2271 | $0.2108 | $0.21493 | $18.93M | — | -4.05% |
| 2026-10-04 | $0.21603 | $0.22423 | $0.21444 | $0.224006 | $4.78M | — | +3.15% |
| 2026-10-03 | $0.2154 | $0.217172 | $0.21303 | $0.217172 | $7.27M | — | +1.08% |
| 2026-10-02 | $0.2191 | $0.2270 | $0.2102 | $0.214861 | $16.05M | — | -2.33% |
| 2026-10-01 | $0.22636 | $0.23107 | $0.2170 | $0.219992 | $16.61M | — | -2.83% |
| 2026-09-30 | $0.2223 | $0.23189 | $0.21926 | $0.226404 | $14.32M | — | +1.85% |
| 2026-09-29 | $0.23235 | $0.2369 | $0.2199 | $0.222297 | $30.62M | — | -3.26% |
| 2026-09-28 | $0.2158 | $0.23471 | $0.2070 | $0.229778 | $45.96M | — | +5.12% |
| 2026-09-27 | $0.21498 | $0.230531 | $0.20702 | $0.218588 | $32.51M | — | +1.33% |
| 2026-09-26 | $0.2203 | $0.2225 | $0.21322 | $0.21572 | $12.15M | — | -2.10% |
| 2026-09-25 | $0.2177 | $0.22657 | $0.2147 | $0.220354 | $21.06M | — | +1.08% |
| 2026-09-24 | $0.20847 | $0.22621 | $0.20622 | $0.217998 | $35.47M | — | +7.82% |
| 2026-09-23 | $0.2162 | $0.2249 | $0.19992 | $0.202181 | $10.84M | — | -6.50% |
| 2026-09-22 | $0.2155 | $0.21856 | $0.20883 | $0.216244 | $10.98M | — | +0.61% |
| 2026-09-21 | $0.1973 | $0.22006 | $0.1960 | $0.214941 | $28.22M | — | +8.97% |
| 2026-09-20 | $0.1962 | $0.19938 | $0.18872 | $0.197245 | $5.82M | — | +0.99% |
| 2026-09-19 | $0.19316 | $0.2043 | $0.19097 | $0.195318 | $17.60M | — | -0.12% |
| 2026-09-18 | $0.1835 | $0.195548 | $0.18264 | $0.195548 | $22.02M | — | +6.55% |
| 2026-09-17 | $0.1839 | $0.1875 | $0.1809 | $0.183523 | $4.68M | — | -0.83% |
| 2026-09-16 | $0.17544 | $0.185057 | $0.17246 | $0.185057 | $18.81M | — | +5.71% |
| 2026-09-15 | $0.19165 | $0.1987 | $0.17423 | $0.175063 | $26.82M | — | -8.77% |
| 2026-09-14 | $0.17777 | $0.1970 | $0.17756 | $0.1919 | $26.88M | — | +8.30% |
| 2026-09-13 | $0.1800 | $0.18096 | $0.1761 | $0.177196 | $2.20M | — | -1.12% |
| 2026-09-12 | $0.1783 | $0.18267 | $0.1782 | $0.179206 | $4.83M | — | -0.35% |
| 2026-09-11 | $0.17471 | $0.1853 | $0.1728 | $0.179833 | $7.58M | — | +2.91% |
| 2026-09-10 | $0.1812 | $0.1815 | $0.17416 | $0.174742 | $4.29M | — | -2.78% |
| 2026-09-09 | $0.1877 | $0.1909 | $0.1797 | $0.179735 | $10.03M | — | -3.56% |
| 2026-09-08 | $0.1936 | $0.19464 | $0.1862 | $0.186373 | $11.38M | — | -3.50% |
| 2026-09-07 | $0.1878 | $0.19633 | $0.1856 | $0.193134 | $15.52M | — | +2.64% |
| 2026-09-06 | $0.1839 | $0.196291 | $0.18274 | $0.188175 | $11.54M | — | +2.33% |
| 2026-09-05 | $0.1795 | $0.1866 | $0.1785 | $0.183895 | $6.77M | — | +1.51% |
| 2026-09-04 | $0.1844 | $0.1867 | $0.1775 | $0.181162 | $7.43M | — | -1.78% |
| 2026-09-03 | $0.1756 | $0.1881 | $0.1748 | $0.184441 | $4.11M | — | +5.07% |
| 2026-09-02 | $0.1758 | $0.17671 | $0.17139 | $0.175543 | $2.17M | — | +0.43% |
| 2026-09-01 | $0.1772 | $0.1794 | $0.17388 | $0.174791 | $5.45M | — | -1.60% |
| 2026-08-31 | $0.1750 | $0.17999 | $0.1740 | $0.177638 | $6.64M | — | +1.31% |
| 2026-08-30 | $0.1797 | $0.18249 | $0.1725 | $0.175343 | $6.36M | — | -2.38% |
| 2026-08-29 | $0.1795 | $0.18032 | $0.1768 | $0.179619 | $3.45M | — | +0.18% |
| 2026-08-28 | $0.1874 | $0.1891 | $0.17544 | $0.179292 | $7.03M | — | -4.32% |
| 2026-08-27 | $0.18536 | $0.1897 | $0.1808 | $0.187384 | $3.56M | — | +0.48% |
| 2026-08-26 | $0.1823 | $0.186484 | $0.17784 | $0.186484 | $7.21M | — | +2.88% |
| 2026-08-25 | $0.19366 | $0.2001 | $0.181267 | $0.181267 | $11.76M | — | -5.76% |
| 2026-08-24 | $0.1995 | $0.2003 | $0.1917 | $0.192346 | $14.24M | — | -2.94% |
| 2026-08-23 | $0.1957 | $0.20219 | $0.1878 | $0.198166 | $16.68M | — | +0.83% |
| 2026-08-22 | $0.2018 | $0.2226 | $0.1878 | $0.196541 | $25.01M | — | -2.63% |
| 2026-08-21 | $0.1817 | $0.2042 | $0.18136 | $0.201847 | $10.22M | — | +11.12% |
| 2026-08-20 | $0.17033 | $0.19198 | $0.1663 | $0.181652 | $9.85M | — | +6.66% |
| 2026-08-19 | $0.1549 | $0.17293 | $0.15384 | $0.170313 | $3.96M | — | +9.97% |
| 2026-08-18 | $0.15818 | $0.1583 | $0.1524 | $0.154866 | $1.81M | — | -1.12% |
| 2026-08-17 | $0.15896 | $0.15933 | $0.15247 | $0.156615 | $4.29M | — | -0.70% |
| 2026-08-16 | $0.15805 | $0.15979 | $0.1559 | $0.157713 | $3.03M | — | -0.18% |
| 2026-08-15 | $0.1582 | $0.15983 | $0.1568 | $0.1580 | $2.38M | — | -0.22% |
| 2026-08-14 | $0.1596 | $0.1605 | $0.1561 | $0.158343 | $2.94M | — | -0.92% |
| 2026-08-13 | $0.15952 | $0.1629 | $0.1583 | $0.159809 | $3.15M | — | +0.20% |
| 2026-08-12 | $0.1613 | $0.162739 | $0.15825 | $0.159491 | $4.25M | — | -0.88% |
| 2026-08-11 | $0.16013 | $0.1628 | $0.15827 | $0.160907 | $3.93M | — | +0.01% |
| 2026-08-10 | $0.1626 | $0.1659 | $0.160897 | $0.160897 | $3.76M | — | -1.01% |
| 2026-08-09 | $0.16327 | $0.165786 | $0.16087 | $0.162538 | $6.08M | — | -0.86% |
| 2026-08-08 | $0.1614 | $0.16649 | $0.16121 | $0.163949 | $2.58M | — | +0.18% |
| 2026-08-07 | $0.16117 | $0.163661 | $0.1594 | $0.163661 | $3.57M | — | +1.60% |
| 2026-08-06 | $0.1649 | $0.1651 | $0.1594 | $0.161076 | $4.46M | — | -1.38% |
| 2026-08-05 | $0.16864 | $0.1688 | $0.163327 | $0.163327 | $5.87M | — | -2.54% |
| 2026-08-04 | $0.16974 | $0.17072 | $0.16561 | $0.167575 | $5.38M | — | -1.75% |
| 2026-08-03 | $0.17403 | $0.17403 | $0.1699 | $0.170563 | $4.31M | — | -1.34% |
| 2026-08-02 | $0.1710 | $0.1775 | $0.1705 | $0.172884 | $3.34M | — | +0.06% |
| 2026-08-01 | $0.17113 | $0.17756 | $0.16853 | $0.172784 | $3.65M | — | +0.64% |
| 2026-07-31 | $0.1720 | $0.1737 | $0.1679 | $0.171688 | $3.81M | — | -0.30% |
| 2026-07-30 | $0.172829 | $0.17384 | $0.16793 | $0.17221 | $4.33M | — | -0.09% |
| 2026-07-29 | $0.1741 | $0.1759 | $0.16858 | $0.172363 | $3.96M | — | -0.59% |
| 2026-07-28 | $0.1721 | $0.1751 | $0.1700 | $0.173384 | $3.78M | — | +0.64% |
| 2026-07-27 | $0.1825 | $0.1832 | $0.17102 | $0.172277 | $5.68M | — | -5.61% |
| 2026-07-26 | $0.17814 | $0.18347 | $0.1764 | $0.18251 | $1.62M | — | +1.91% |
| 2026-07-25 | $0.1780 | $0.18003 | $0.17646 | $0.179087 | $2.82M | — | +0.54% |
| 2026-07-24 | $0.1822 | $0.18503 | $0.1760 | $0.17813 | $5.20M | — | -1.35% |
| 2026-07-23 | $0.1875 | $0.1878 | $0.1804 | $0.180566 | $6.77M | — | -2.75% |
| 2026-07-22 | $0.1920 | $0.1955 | $0.18568 | $0.18568 | $8.56M | — | -2.92% |
| 2026-07-21 | $0.1886 | $0.1964 | $0.18666 | $0.191259 | $9.36M | — | +0.15% |
| 2026-07-20 | $0.18904 | $0.19648 | $0.18663 | $0.190979 | $13.88M | — | +1.18% |
| 2026-07-19 | $0.19033 | $0.19207 | $0.184484 | $0.188761 | $9.11M | — | -0.30% |
| 2026-07-18 | $0.18716 | $0.19207 | $0.1861 | $0.189337 | $8.14M | — | +1.68% |
| 2026-07-17 | $0.1851 | $0.1882 | $0.18172 | $0.186202 | $7.73M | — | +0.13% |
| 2026-07-16 | $0.18845 | $0.19294 | $0.18477 | $0.185955 | $14.92M | — | -2.29% |
| 2026-07-15 | $0.1845 | $0.19236 | $0.1823 | $0.190317 | $12.09M | — | +2.66% |
| 2026-07-14 | $0.184619 | $0.19225 | $0.18177 | $0.185383 | $12.15M | — | +1.48% |
| 2026-07-13 | $0.1863 | $0.1887 | $0.1783 | $0.182681 | $9.52M | — | -0.99% |
| 2026-07-12 | $0.1866 | $0.191535 | $0.18264 | $0.184514 | $6.66M | — | -1.87% |
| 2026-07-11 | $0.19086 | $0.19333 | $0.1864 | $0.188036 | $6.49M | — | -1.53% |
| 2026-07-10 | $0.1864 | $0.1945 | $0.18495 | $0.190954 | $8.88M | — | +2.17% |
| 2026-07-09 | $0.1812 | $0.1879 | $0.1800 | $0.186893 | $29.88M | — | +3.14% |
| 2026-07-08 | $0.1886 | $0.1898 | $0.17965 | $0.181208 | $18.80M | — | -3.98% |
| 2026-07-07 | $0.2001 | $0.2008 | $0.1879 | $0.188712 | $5.86M | — | -5.68% |
| 2026-07-06 | $0.2035 | $0.2076 | $0.1960 | $0.200067 | $23.27M | — | -0.78% |
| 2026-07-05 | $0.20552 | $0.2074 | $0.19745 | $0.20163 | $17.23M | — | -2.48% |
| 2026-07-04 | $0.2040 | $0.21569 | $0.2026 | $0.206764 | $24.79M | — | +1.35% |
| 2026-07-03 | $0.19923 | $0.2070 | $0.19623 | $0.204004 | $8.33M | — | +2.07% |
| 2026-07-02 | $0.1975 | $0.20423 | $0.19263 | $0.199858 | $15.87M | — | +0.87% |
| 2026-07-01 | $0.1892 | $0.2077 | $0.1891 | $0.19814 | $24.31M | — | +4.79% |
| 2026-06-30 | $0.17501 | $0.18925 | $0.1735 | $0.189086 | $12.61M | — | +8.05% |
| 2026-06-29 | $0.17298 | $0.1791 | $0.16996 | $0.175002 | $4.35M | — | +0.91% |
| 2026-06-28 | $0.17102 | $0.17558 | $0.1689 | $0.173429 | $8.26M | — | +0.27% |
| 2026-06-27 | $0.1779 | $0.1796 | $0.1726 | $0.172963 | $12.41M | — | -2.95% |
| 2026-06-26 | $0.1790 | $0.1809 | $0.1714 | $0.17822 | $10.88M | — | -0.22% |
| 2026-06-25 | $0.18558 | $0.19016 | $0.1740 | $0.178621 | $11.95M | — | -3.75% |
| 2026-06-24 | $0.19528 | $0.1973 | $0.1820 | $0.185584 | $5.65M | — | -4.93% |
| 2026-06-23 | $0.2030 | $0.2030 | $0.1909 | $0.195198 | $5.36M | — | -3.84% |
| 2026-06-22 | $0.20976 | $0.21707 | $0.2018 | $0.202996 | $6.61M | — | -3.06% |
| 2026-06-21 | $0.2162 | $0.217198 | $0.20893 | $0.209398 | $11.90M | — | -3.18% |
| 2026-06-20 | $0.21819 | $0.2188 | $0.21069 | $0.216286 | $11.83M | — | -0.45% |
| 2026-06-19 | $0.23448 | $0.23525 | $0.21468 | $0.217253 | $17.50M | — | -7.41% |
| 2026-06-18 | $0.2256 | $0.2519 | $0.22554 | $0.234632 | $24.05M | — | +3.94% |
| 2026-06-17 | $0.21693 | $0.2339 | $0.21675 | $0.225747 | $15.77M | — | +4.18% |
| 2026-06-16 | $0.2137 | $0.23414 | $0.2085 | $0.216685 | $16.35M | — | +0.28% |
| 2026-06-15 | $0.1911 | $0.2343 | $0.1875 | $0.216071 | $43.32M | — | +13.11% |
| 2026-06-14 | $0.1871 | $0.19197 | $0.1812 | $0.191031 | $5.48M | — | +3.43% |
| 2026-06-13 | $0.1882 | $0.19215 | $0.1834 | $0.1847 | $9.30M | — | -2.52% |
| 2026-06-12 | $0.1917 | $0.1996 | $0.1871 | $0.189483 | $10.73M | — | -0.43% |
| 2026-06-11 | $0.1830 | $0.1948 | $0.1827 | $0.190299 | $14.28M | — | +3.55% |
| 2026-06-10 | $0.19225 | $0.1931 | $0.1812 | $0.183779 | $21.59M | — | -3.53% |
| 2026-06-09 | $0.2025 | $0.2046 | $0.190494 | $0.190494 | $21.38M | — | -5.94% |
| 2026-06-08 | $0.20584 | $0.2081 | $0.19769 | $0.20253 | $11.73M | — | -0.67% |
| 2026-06-07 | $0.21214 | $0.2179 | $0.1996 | $0.20389 | $32.20M | — | -3.93% |
| 2026-06-06 | $0.2033 | $0.21544 | $0.18873 | $0.212227 | $19.21M | — | +4.44% |
| 2026-06-05 | $0.2016 | $0.2087 | $0.1847 | $0.203207 | $28.70M | — | +0.77% |
| 2026-06-04 | $0.20879 | $0.2209 | $0.1982 | $0.201662 | $23.07M | — | -3.11% |
| 2026-06-03 | $0.2225 | $0.2345 | $0.208143 | $0.208143 | $40.45M | — | -6.40% |
| 2026-06-02 | $0.2430 | $0.2435 | $0.21505 | $0.222364 | $41.97M | — | -8.53% |
| 2026-06-01 | $0.26003 | $0.2744 | $0.2404 | $0.2431 | $35.78M | — | -6.51% |
| 2026-05-31 | $0.22967 | $0.2674 | $0.2211 | $0.260017 | $34.75M | — | +13.25% |
| 2026-05-30 | $0.25945 | $0.2981 | $0.22639 | $0.229596 | $47.12M | — | -10.54% |
| 2026-05-29 | $0.2040 | $0.26593 | $0.1960 | $0.256655 | $114.40M | — | +25.97% |
| 2026-05-28 | $0.1642 | $0.21706 | $0.1642 | $0.203744 | $48.10M | — | +24.15% |
| 2026-05-27 | $0.1477 | $0.1705 | $0.1462 | $0.16411 | $8.63M | — | +11.13% |
| 2026-05-26 | $0.1499 | $0.1514 | $0.1466 | $0.147678 | $1.20M | — | -1.43% |
| 2026-05-25 | $0.14767 | $0.1537 | $0.1467 | $0.149827 | $2.92M | — | +0.20% |
| 2026-05-24 | $0.14671 | $0.15373 | $0.14497 | $0.149526 | $3.61M | — | +1.45% |
| 2026-05-23 | $0.1452 | $0.14975 | $0.14467 | $0.147386 | $3.64M | — | +2.13% |
| 2026-05-22 | $0.14674 | $0.15053 | $0.1431 | $0.144309 | $4.10M | — | -1.90% |
| 2026-05-21 | $0.1439 | $0.1490 | $0.14373 | $0.147101 | $4.46M | — | +1.86% |
| 2026-05-20 | $0.14409 | $0.147708 | $0.142812 | $0.144419 | $5.44M | — | +0.46% |
| 2026-05-19 | $0.1473 | $0.14839 | $0.1427 | $0.143753 | $3.96M | — | -1.61% |
| 2026-05-18 | $0.1486 | $0.15042 | $0.1447 | $0.146113 | $5.60M | — | -1.11% |
| 2026-05-17 | $0.151132 | $0.152009 | $0.145405 | $0.14775 | $4.99M | — | -2.46% |
| 2026-05-16 | $0.15468 | $0.15554 | $0.15025 | $0.151483 | $2.96M | — | -1.45% |
| 2026-05-15 | $0.1624 | $0.1636 | $0.15363 | $0.153708 | $5.09M | — | -5.39% |
| 2026-05-14 | $0.1590 | $0.16854 | $0.1580 | $0.162464 | $2.34M | — | +2.17% |
| 2026-05-13 | $0.16244 | $0.1659 | $0.1578 | $0.15902 | $1.86M | — | -0.88% |
| 2026-05-12 | $0.1685 | $0.1690 | $0.16043 | $0.16043 | $4.83M | — | -4.80% |
| 2026-05-11 | $0.1697 | $0.1711 | $0.1646 | $0.168524 | $2.39M | — | -0.52% |
| 2026-05-10 | $0.16763 | $0.1738 | $0.164549 | $0.169411 | $13.57M | — | +4.29% |
| 2026-05-09 | $0.1635 | $0.1679 | $0.16158 | $0.162443 | $2.05M | — | -0.12% |
| 2026-05-08 | $0.162362 | $0.167828 | $0.1612 | $0.162635 | $6.58M | — | +1.48% |
| 2026-05-07 | $0.15883 | $0.16247 | $0.15742 | $0.160262 | $6.52M | — | +0.17% |
| 2026-05-06 | $0.161256 | $0.162697 | $0.158265 | $0.159996 | $8.65M | — | -0.41% |
| 2026-05-05 | $0.15873 | $0.166045 | $0.158312 | $0.160647 | $6.23M | — | +1.63% |
| 2026-05-04 | $0.1580 | $0.16101 | $0.1566 | $0.158073 | $5.16M | — | +0.06% |
| 2026-05-03 | $0.1592 | $0.161595 | $0.15658 | $0.157985 | $5.07M | — | -0.97% |
| 2026-05-02 | $0.160338 | $0.161033 | $0.1580 | $0.159525 | $3.02M | — | -0.25% |
| 2026-05-01 | $0.1584 | $0.16259 | $0.15827 | $0.159924 | $3.76M | — | -0.35% |
| 2026-04-30 | $0.159667 | $0.162468 | $0.1583 | $0.160492 | $4.30M | — | +0.55% |
| 2026-04-29 | $0.16177 | $0.16465 | $0.15831 | $0.159615 | $4.52M | — | -0.71% |
| 2026-04-28 | $0.16288 | $0.16483 | $0.15968 | $0.16075 | $7.16M | — | -2.41% |
| 2026-04-27 | $0.1708 | $0.17346 | $0.1643 | $0.164713 | $5.35M | — | -3.58% |
| 2026-04-26 | $0.1697 | $0.1726 | $0.1681 | $0.170826 | $1.74M | — | +0.17% |
| 2026-04-25 | $0.171169 | $0.172614 | $0.16811 | $0.170533 | $4.26M | — | -0.94% |
| 2026-04-24 | $0.1753 | $0.1768 | $0.172156 | $0.172156 | $4.81M | — | -1.63% |
| 2026-04-23 | $0.17843 | $0.17882 | $0.172262 | $0.175006 | $7.99M | — | -1.41% |
| 2026-04-22 | $0.18006 | $0.181419 | $0.17416 | $0.177503 | $7.45M | — | -1.16% |
| 2026-04-21 | $0.17717 | $0.18258 | $0.17576 | $0.179577 | $7.23M | — | +2.14% |
| 2026-04-20 | $0.170681 | $0.184664 | $0.16978 | $0.175818 | $9.54M | — | +4.10% |
| 2026-04-19 | $0.17177 | $0.171941 | $0.16609 | $0.16889 | $6.17M | — | -1.26% |
| 2026-04-18 | $0.1730 | $0.1745 | $0.1675 | $0.171047 | $4.65M | — | -0.70% |
| 2026-04-17 | $0.17482 | $0.1772 | $0.167995 | $0.17226 | $8.01M | — | +1.77% |
| 2026-04-16 | $0.1579 | $0.16958 | $0.1574 | $0.169268 | $3.43M | — | +7.24% |
| 2026-04-15 | $0.1547 | $0.1590 | $0.1544 | $0.157845 | $1.67M | — | +1.65% |
| 2026-04-14 | $0.15585 | $0.1579 | $0.1538 | $0.155287 | $5.12M | — | -0.50% |
| 2026-04-13 | $0.1508 | $0.1566 | $0.1508 | $0.156075 | $6.54M | — | +3.12% |
| 2026-04-12 | $0.1535 | $0.15406 | $0.1501 | $0.151346 | $4.55M | — | -0.65% |
| 2026-04-11 | $0.1551 | $0.1569 | $0.152331 | $0.152331 | $4.74M | — | -1.64% |
| 2026-04-10 | $0.1548 | $0.1573 | $0.15279 | $0.154864 | $6.98M | — | +0.28% |
| 2026-04-09 | $0.1577 | $0.15879 | $0.1525 | $0.154431 | $9.47M | — | -1.62% |
| 2026-04-08 | $0.1635 | $0.1652 | $0.156974 | $0.156974 | $7.88M | — | -2.74% |
| 2026-04-07 | $0.1556 | $0.1647 | $0.15357 | $0.161391 | $10.31M | — | +4.16% |
| 2026-04-06 | $0.1627 | $0.1642 | $0.154939 | $0.154939 | $10.48M | — | -4.34% |
| 2026-04-05 | $0.1618 | $0.1628 | $0.15733 | $0.161965 | $5.48M | — | +1.02% |
| 2026-04-04 | $0.16271 | $0.1632 | $0.1600 | $0.160323 | $4.18M | — | -1.30% |
| 2026-04-03 | $0.16301 | $0.16652 | $0.1618 | $0.162441 | $3.27M | — | -0.46% |
| 2026-04-02 | $0.1693 | $0.17103 | $0.1606 | $0.16319 | $7.04M | — | -3.65% |
| 2026-04-01 | $0.1672 | $0.1747 | $0.1668 | $0.169372 | $4.05M | — | +0.13% |
| 2026-03-31 | $0.1674 | $0.17093 | $0.1636 | $0.169149 | $8.39M | — | +1.91% |
| 2026-03-30 | $0.1645 | $0.17396 | $0.1644 | $0.165978 | $7.34M | — | +0.97% |
| 2026-03-29 | $0.1679 | $0.1693 | $0.1612 | $0.164377 | $3.29M | — | -1.59% |
| 2026-03-28 | $0.1675 | $0.171845 | $0.1645 | $0.16704 | $5.60M | — | -0.77% |
| 2026-03-27 | $0.1737 | $0.17542 | $0.1666 | $0.168335 | $6.91M | — | -1.92% |
| 2026-03-26 | $0.1773 | $0.1784 | $0.1711 | $0.171639 | $11.30M | — | -2.32% |
| 2026-03-25 | $0.17396 | $0.18223 | $0.1736 | $0.175718 | $15.82M | — | +0.62% |
| 2026-03-24 | $0.16648 | $0.182183 | $0.16419 | $0.174634 | $22.80M | — | +4.77% |
| 2026-03-23 | $0.15606 | $0.1676 | $0.15541 | $0.166685 | $11.50M | — | +6.85% |
| 2026-03-22 | $0.1621 | $0.1638 | $0.1549 | $0.155995 | $4.08M | — | -3.13% |
| 2026-03-21 | $0.16554 | $0.16689 | $0.16104 | $0.16104 | $3.07M | — | -2.84% |
| 2026-03-20 | $0.16533 | $0.1690 | $0.1633 | $0.165751 | $4.03M | — | +0.10% |
| 2026-03-19 | $0.1701 | $0.17081 | $0.16333 | $0.16559 | $5.77M | — | -1.64% |
| 2026-03-18 | $0.1737 | $0.1775 | $0.1651 | $0.168346 | $8.73M | — | -3.10% |
| 2026-03-17 | $0.17599 | $0.1820 | $0.1721 | $0.173731 | $6.71M | — | -0.71% |
| 2026-03-16 | $0.1694 | $0.1771 | $0.1670 | $0.174981 | $19.72M | — | +2.51% |
| 2026-03-15 | $0.166957 | $0.175441 | $0.16618 | $0.170701 | $14.33M | — | +2.36% |
| 2026-03-14 | $0.16397 | $0.166769 | $0.16236 | $0.166769 | $5.20M | — | +1.73% |
| 2026-03-13 | $0.1600 | $0.1682 | $0.1596 | $0.16393 | $8.37M | — | +1.62% |
| 2026-03-12 | $0.15929 | $0.161315 | $0.15644 | $0.161315 | $6.22M | — | +1.33% |
| 2026-03-11 | $0.1586 | $0.1623 | $0.1555 | $0.159198 | $7.65M | — | +0.26% |
| 2026-03-10 | $0.1508 | $0.1678 | $0.15055 | $0.158786 | $12.75M | — | +5.29% |
| 2026-03-09 | $0.1482 | $0.1541 | $0.1480 | $0.150807 | $4.16M | — | +1.29% |
| 2026-03-08 | $0.1504 | $0.1523 | $0.14684 | $0.148885 | $5.45M | — | -0.67% |
| 2026-03-07 | $0.1522 | $0.1536 | $0.1491 | $0.149896 | $4.09M | — | -1.26% |
| 2026-03-06 | $0.1568 | $0.1606 | $0.14996 | $0.151801 | $6.83M | — | -3.23% |
| 2026-03-05 | $0.1596 | $0.1611 | $0.1541 | $0.156872 | $5.50M | — | -1.17% |
| 2026-03-04 | $0.1516 | $0.16581 | $0.1498 | $0.158732 | $11.70M | — | +4.72% |
| 2026-03-03 | $0.1558 | $0.1558 | $0.1486 | $0.151579 | $6.21M | — | -2.74% |
| 2026-03-02 | $0.1542 | $0.1622 | $0.1518 | $0.155843 | $6.17M | — | +1.08% |
| 2026-03-01 | $0.1591 | $0.1647 | $0.1518 | $0.154179 | $7.68M | — | -2.89% |
| 2026-02-28 | $0.1587 | $0.1603 | $0.1479 | $0.158761 | $12.25M | — | -0.02% |
| 2026-02-27 | $0.1623 | $0.1668 | $0.1563 | $0.158795 | $4.71M | — | -1.71% |
| 2026-02-26 | $0.16263 | $0.1655 | $0.1585 | $0.161558 | $7.88M | — | -0.57% |
| 2026-02-25 | $0.1496 | $0.1693 | $0.1494 | $0.162477 | $12.09M | — | +8.63% |
| 2026-02-24 | $0.1513 | $0.1526 | $0.14752 | $0.149575 | $4.20M | — | -0.96% |
| 2026-02-23 | $0.1549 | $0.1574 | $0.1492 | $0.151025 | $8.30M | — | -2.23% |
| 2026-02-22 | $0.1610 | $0.1611 | $0.1538 | $0.154465 | $10.02M | — | -4.13% |
| 2026-02-21 | $0.1626 | $0.1645 | $0.1610 | $0.161111 | $2.34M | — | -1.05% |
| 2026-02-20 | $0.1590 | $0.16511 | $0.1575 | $0.162822 | $6.13M | — | +1.48% |
| 2026-02-19 | $0.1613 | $0.1623 | $0.1573 | $0.160447 | $5.01M | — | -0.09% |
| 2026-02-18 | $0.1658 | $0.1694 | $0.160585 | $0.160585 | $4.71M | — | -3.45% |
| 2026-02-17 | $0.16956 | $0.1704 | $0.1642 | $0.166327 | $6.08M | — | -1.12% |
| 2026-02-16 | $0.1701 | $0.1726 | $0.16592 | $0.168205 | $8.42M | — | -0.59% |
| 2026-02-15 | $0.1744 | $0.18562 | $0.1675 | $0.16921 | $17.92M | — | -2.52% |
| 2026-02-14 | $0.17168 | $0.185618 | $0.17038 | $0.173587 | $24.83M | — | +5.45% |
| 2026-02-13 | $0.1564 | $0.1667 | $0.1545 | $0.164614 | $6.30M | — | +5.27% |
| 2026-02-12 | $0.15474 | $0.1637 | $0.1539 | $0.15637 | $4.73M | — | +1.05% |
| 2026-02-11 | $0.1586 | $0.1591 | $0.1506 | $0.154742 | $6.28M | — | -2.40% |
| 2026-02-10 | $0.1595 | $0.1610 | $0.1549 | $0.158555 | $6.76M | — | -0.57% |
| 2026-02-09 | $0.16147 | $0.1640 | $0.1562 | $0.159469 | $6.98M | — | -0.88% |
| 2026-02-08 | $0.1619 | $0.1650 | $0.1589 | $0.160877 | $5.19M | — | -0.60% |
| 2026-02-07 | $0.1641 | $0.1649 | $0.1561 | $0.161844 | $15.65M | — | -0.82% |
| 2026-02-06 | $0.14702 | $0.17125 | $0.1362 | $0.163189 | $35.28M | — | +10.99% |
| 2026-02-05 | $0.1714 | $0.1715 | $0.1435 | $0.147028 | $30.75M | — | -14.21% |
| 2026-02-04 | $0.1758 | $0.1787 | $0.1672 | $0.171379 | $10.06M | — | -2.47% |
| 2026-02-03 | $0.1787 | $0.1820 | $0.1678 | $0.175725 | $11.23M | — | -1.69% |
| 2026-02-02 | $0.17505 | $0.1835 | $0.16851 | $0.178747 | $17.02M | — | +2.13% |
| 2026-02-01 | $0.1809 | $0.1826 | $0.1712 | $0.175017 | $8.48M | — | -3.20% |
| 2026-01-31 | $0.1919 | $0.1926 | $0.16564 | $0.180804 | $17.71M | — | -5.76% |
| 2026-01-30 | $0.1987 | $0.19971 | $0.1885 | $0.19186 | $10.48M | — | -2.15% |
| 2026-01-29 | $0.197638 | $0.202152 | $0.19095 | $0.196082 | $24.79M | — | -6.83% |
| 2026-01-28 | $0.2086 | $0.2120 | $0.2068 | $0.210457 | $4.04M | — | +1.00% |
| 2026-01-27 | $0.20683 | $0.211982 | $0.203367 | $0.208374 | $25.15M | — | +0.62% |
| 2026-01-26 | $0.20924 | $0.21027 | $0.204135 | $0.207087 | $15.41M | — | +0.14% |
| 2026-01-25 | $0.207739 | $0.21192 | $0.200733 | $0.206808 | $26.50M | — | -1.16% |
| 2026-01-24 | $0.21118 | $0.21322 | $0.207522 | $0.209235 | $12.20M | — | -1.14% |
| 2026-01-23 | $0.213216 | $0.218856 | $0.21011 | $0.211646 | $19.82M | — | -0.45% |
| 2026-01-22 | $0.21217 | $0.214363 | $0.208607 | $0.212602 | $24.61M | — | +0.18% |
| 2026-01-21 | $0.215078 | $0.217543 | $0.20537 | $0.21221 | $39.55M | — | +2.51% |
| 2026-01-20 | $0.21574 | $0.2169 | $0.2053 | $0.207022 | $7.03M | — | -3.18% |
| 2026-01-19 | $0.21797 | $0.220075 | $0.2053 | $0.213829 | $43.52M | — | -1.41% |
| 2026-01-18 | $0.22471 | $0.22823 | $0.203177 | $0.216887 | $45.52M | — | -4.49% |
| 2026-01-17 | $0.232143 | $0.238876 | $0.22366 | $0.227081 | $28.81M | — | -1.02% |
| 2026-01-16 | $0.2216 | $0.23218 | $0.22092 | $0.229422 | $29.05M | — | +1.12% |
| 2026-01-15 | $0.2361 | $0.2365 | $0.22476 | $0.22689 | $11.14M | — | -2.76% |
| 2026-01-14 | $0.240621 | $0.24294 | $0.22667 | $0.233333 | $50.17M | — | -2.69% |
| 2026-01-13 | $0.22999 | $0.24702 | $0.22951 | $0.239778 | $66.87M | — | +9.34% |
| 2026-01-12 | $0.2244 | $0.2288 | $0.21635 | $0.219302 | $6.86M | — | -2.07% |
| 2026-01-11 | $0.22545 | $0.228829 | $0.216357 | $0.223933 | $32.45M | — | -0.84% |
| 2026-01-10 | $0.22705 | $0.229203 | $0.22451 | $0.225822 | $11.47M | — | -0.81% |
| 2026-01-09 | $0.22973 | $0.232634 | $0.2252 | $0.227668 | $23.06M | — | -0.97% |
| 2026-01-08 | $0.23245 | $0.23358 | $0.225566 | $0.229889 | $37.76M | — | -1.37% |
| 2026-01-07 | $0.23389 | $0.237181 | $0.22563 | $0.23308 | $44.35M | — | -4.39% |
| 2026-01-06 | $0.2526 | $0.2557 | $0.2339 | $0.24379 | $18.61M | — | -2.00% |
| 2026-01-05 | $0.236757 | $0.255636 | $0.234021 | $0.248761 | $100.37M | — | +5.88% |
| 2026-01-04 | $0.23467 | $0.23736 | $0.22972 | $0.234939 | $43.53M | — | +5.75% |
| 2026-01-03 | $0.2191 | $0.2277 | $0.2169 | $0.222168 | $7.76M | — | +1.46% |
| 2026-01-02 | $0.21115 | $0.227712 | $0.211039 | $0.218976 | $52.69M | — | +4.20% |
| 2026-01-01 | $0.206638 | $0.213922 | $0.205263 | $0.210147 | $27.69M | — | +3.08% |
Frequently asked questions
What was the Stellar price on January 1, 2026?
XLM opened 2026-01-01 at $0.206638 and closed that day at $0.210147.
What was the highest price of Stellar in 2026?
The highest was $0.2981 on 2026-05-30; the lowest was $0.1362 on 2026-02-06.
How much did Stellar change in 2026?
XLM has moved -4.68% in 2026, from $0.206638 to $0.196973 (the year is not over).
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.