Stellar
XLM
Rank #20
$0.2566
Updated 25 days ago
Market Cap
$8.29B
24h Volume
$210.91M
Avg Volume (90d)
$250.19M
24h High/Low
$0.2622
$0.2354
$0.2354
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Made in USA
Stellar Ecosystem
Real World Assets (RWA)
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2566 | $0.2622 | $0.2354 | $0.2566 | $210.91M | $8.29B |
| Dec 2, 2025 | $0.2340 | $0.2576 | $0.2309 | $0.2576 | $168.57M | $7.79B |
| Dec 1, 2025 | $0.2484 | $0.2484 | $0.2274 | $0.2341 | $164.39M | $7.53B |
| Nov 30, 2025 | $0.2541 | $0.2543 | $0.2505 | $0.2516 | $97.16M | $8.16B |
| Nov 29, 2025 | $0.2534 | $0.2559 | $0.2515 | $0.2551 | $138.24M | $8.20B |
| Nov 28, 2025 | $0.2556 | $0.2612 | $0.2515 | $0.2544 | $147.56M | $8.26B |
| Nov 27, 2025 | $0.2589 | $0.2589 | $0.2514 | $0.2552 | $193.05M | $8.27B |
| Nov 26, 2025 | $0.2522 | $0.2617 | $0.2484 | $0.2589 | $180.60M | $8.19B |
| Nov 25, 2025 | $0.2549 | $0.2558 | $0.2429 | $0.2515 | $229.70M | $8.08B |
| Nov 24, 2025 | $0.2469 | $0.2583 | $0.2419 | $0.2560 | $233.34M | $8.03B |
| Nov 23, 2025 | $0.2300 | $0.2524 | $0.2300 | $0.2502 | $156.49M | $7.76B |
| Nov 22, 2025 | $0.2316 | $0.2321 | $0.2270 | $0.2307 | $224.77M | $7.40B |
| Nov 21, 2025 | $0.2370 | $0.2393 | $0.2219 | $0.2263 | $263.09M | $7.45B |
| Nov 20, 2025 | $0.2461 | $0.2525 | $0.2353 | $0.2424 | $177.32M | $7.95B |
| Nov 19, 2025 | $0.2560 | $0.2560 | $0.2363 | $0.2429 | $161.46M | $7.95B |
| Nov 18, 2025 | $0.2467 | $0.2593 | $0.2456 | $0.2576 | $240.56M | $8.09B |
| Nov 17, 2025 | $0.2547 | $0.2597 | $0.2449 | $0.2462 | $184.05M | $8.17B |
| Nov 16, 2025 | $0.2595 | $0.2619 | $0.2507 | $0.2530 | $120.25M | $8.26B |
| Nov 15, 2025 | $0.2594 | $0.2667 | $0.2579 | $0.2599 | $198.99M | $8.42B |
| Nov 14, 2025 | $0.2681 | $0.2693 | $0.2602 | $0.2608 | $333.24M | $8.52B |
| Nov 13, 2025 | $0.2774 | $0.2957 | $0.2634 | $0.2684 | $266.38M | $9.07B |
| Nov 12, 2025 | $0.2816 | $0.2940 | $0.2759 | $0.2793 | $180.43M | $9.12B |
| Nov 11, 2025 | $0.2878 | $0.3038 | $0.2876 | $0.2878 | $197.86M | $9.24B |
| Nov 10, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $184.16M | $9.15B |
| Nov 9, 2025 | $0.2833 | $0.2833 | $0.2833 | $0.2833 | $174.81M | $9.09B |
| Nov 8, 2025 | $0.2917 | $0.2917 | $0.2917 | $0.2917 | $316.48M | $9.37B |
| Nov 7, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $186.64M | $8.64B |
| Nov 6, 2025 | $0.2804 | $0.2804 | $0.2804 | $0.2804 | $225.05M | $9.00B |
| Nov 5, 2025 | $0.2707 | $0.2707 | $0.2707 | $0.2707 | $380.59M | $8.69B |
| Nov 4, 2025 | $0.2780 | $0.2780 | $0.2780 | $0.2780 | $320.95M | $8.91B |
| Nov 3, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $100.71M | $9.76B |
| Nov 2, 2025 | $0.3050 | $0.3050 | $0.3050 | $0.3050 | $112.06M | $9.77B |
| Nov 1, 2025 | $0.3050 | $0.3050 | $0.3050 | $0.3050 | $206.26M | $9.78B |
| Oct 31, 2025 | $0.2984 | $0.2984 | $0.2984 | $0.2984 | $323.45M | $9.56B |
| Oct 30, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $305.43M | $10.11B |
| Oct 29, 2025 | $0.3184 | $0.3184 | $0.3184 | $0.3184 | $873.80M | $10.20B |
| Oct 28, 2025 | $0.3230 | $0.3230 | $0.3230 | $0.3230 | $196.91M | $10.34B |
| Oct 27, 2025 | $0.3307 | $0.3307 | $0.3307 | $0.3307 | $162.34M | $10.60B |
| Oct 26, 2025 | $0.3246 | $0.3246 | $0.3246 | $0.3246 | $142.47M | $10.40B |
| Oct 25, 2025 | $0.3193 | $0.3193 | $0.3193 | $0.3193 | $184.96M | $10.22B |
| Oct 24, 2025 | $0.3115 | $0.3115 | $0.3115 | $0.3115 | $124.89M | $9.97B |
| Oct 23, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $212.94M | $9.85B |
| Oct 22, 2025 | $0.3156 | $0.3156 | $0.3156 | $0.3156 | $232.94M | $10.11B |
| Oct 21, 2025 | $0.3252 | $0.3252 | $0.3252 | $0.3252 | $176.32M | $10.41B |
| Oct 20, 2025 | $0.3177 | $0.3177 | $0.3177 | $0.3177 | $168.24M | $10.16B |
| Oct 19, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $142.49M | $10.06B |
| Oct 18, 2025 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $333.31M | $9.88B |
| Oct 17, 2025 | $0.3116 | $0.3116 | $0.3116 | $0.3116 | $308.34M | $9.97B |
| Oct 16, 2025 | $0.3244 | $0.3244 | $0.3244 | $0.3244 | $223.74M | $10.38B |
| Oct 15, 2025 | $0.3375 | $0.3375 | $0.3375 | $0.3375 | $367.98M | $10.80B |
| Oct 14, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $328.82M | $11.25B |
| Oct 13, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $348.44M | $10.93B |
| Oct 12, 2025 | $0.3233 | $0.3233 | $0.3233 | $0.3233 | $517.23M | $10.35B |
| Oct 11, 2025 | $0.3205 | $0.3205 | $0.3205 | $0.3205 | $825.07M | $10.42B |
| Oct 10, 2025 | $0.3798 | $0.3798 | $0.3798 | $0.3798 | $223.60M | $12.16B |
| Oct 9, 2025 | $0.3884 | $0.3884 | $0.3884 | $0.3884 | $280.60M | $12.43B |
| Oct 8, 2025 | $0.3845 | $0.3845 | $0.3845 | $0.3845 | $296.25M | $12.29B |
| Oct 7, 2025 | $0.4090 | $0.4090 | $0.4090 | $0.4090 | $347.46M | $13.07B |
| Oct 6, 2025 | $0.3963 | $0.3963 | $0.3963 | $0.3963 | $287.96M | $12.69B |
| Oct 5, 2025 | $0.3943 | $0.3943 | $0.3943 | $0.3943 | $191.45M | $12.61B |
| Oct 4, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $343.41M | $13.02B |
| Oct 3, 2025 | $0.4083 | $0.4083 | $0.4083 | $0.4083 | $473.09M | $13.02B |
| Oct 2, 2025 | $0.3976 | $0.3976 | $0.3976 | $0.3976 | $341.40M | $12.68B |
| Oct 1, 2025 | $0.3640 | $0.3640 | $0.3640 | $0.3640 | $213.39M | $11.62B |
| Sep 30, 2025 | $0.3714 | $0.3714 | $0.3714 | $0.3714 | $223.27M | $11.85B |
| Sep 29, 2025 | $0.3678 | $0.3678 | $0.3678 | $0.3678 | $114.74M | $11.74B |