• Market Cap: $137.45 B
  • 24h Vol: $33.48 B
  • BTC Dominance: 50.72%
  • stellar
    Stellar(XLM)
  • Price
    $0.101797
  • 1h %
    0.01%
  • 24h %
    -3.42%
  • 7d %
    -11.38%
  • Market Cap
    $1.96 B
  • Volume
    $215.70 M
  • Available Supply
    19.23 B XLM
  • Rank
    9
A free, open-source network that lets anyone build low-cost financial products for their community.

Data


Loading Chart...

Stellar current price is $0.101797 with a marketcap of $1.96 B. Its price is -3.42% down in last 24 hours.

DatePriceVolumeMarket Cap
25/03/2018$0.242607$30.54 M$4.50 B
26/03/2018$0.218947$42.73 M$4.06 B
27/03/2018$0.224952$39.95 M$4.17 B
28/03/2018$0.219263$22.41 M$4.07 B
29/03/2018$0.190617$40.87 M$3.54 B
30/03/2018$0.187676$40.54 M$3.48 B
31/03/2018$0.205351$80.49 M$3.81 B
01/04/2018$0.206915$44.51 M$3.84 B
02/04/2018$0.226261$67.28 M$4.20 B
03/04/2018$0.23013$75.36 M$4.27 B
04/04/2018$0.205744$60.80 M$3.82 B
05/04/2018$0.196127$47.37 M$3.64 B
06/04/2018$0.194532$30.93 M$3.61 B
07/04/2018$0.205238$27.27 M$3.81 B
08/04/2018$0.203818$19.06 M$3.78 B
09/04/2018$0.194508$35.93 M$3.61 B
10/04/2018$0.20003$26.64 M$3.71 B
11/04/2018$0.204778$30.88 M$3.80 B
12/04/2018$0.229391$100.39 M$4.26 B
13/04/2018$0.249852$117.83 M$4.64 B
14/04/2018$0.252382$49.75 M$4.68 B
15/04/2018$0.293433$126.88 M$5.45 B
16/04/2018$0.278776$90.15 M$5.17 B
17/04/2018$0.304105$110.05 M$5.65 B
18/04/2018$0.347622$154.56 M$6.45 B
19/04/2018$0.366908$175.20 M$6.81 B
20/04/2018$0.38404$148.23 M$7.13 B
21/04/2018$0.367164$139.20 M$6.82 B
22/04/2018$0.374355$64.18 M$6.95 B
23/04/2018$0.370443$58.93 M$6.88 B
24/04/2018$0.405061$110.15 M$7.52 B
25/04/2018$0.361459$141.30 M$6.71 B
26/04/2018$0.381842$151.95 M$7.09 B
27/04/2018$0.400491$182.00 M$7.44 B
28/04/2018$0.434672$105.78 M$8.07 B
29/04/2018$0.447191$153.08 M$8.30 B
30/04/2018$0.42662$81.88 M$7.92 B
01/05/2018$0.439919$155.13 M$8.17 B
02/05/2018$0.4388$70.17 M$8.15 B
03/05/2018$0.4382$82.10 M$8.14 B
04/05/2018$0.434433$54.07 M$8.07 B
05/05/2018$0.42962$45.74 M$7.98 B
06/05/2018$0.412047$42.64 M$7.65 B
07/05/2018$0.399606$48.66 M$7.42 B
08/05/2018$0.384086$50.13 M$7.13 B
09/05/2018$0.376863$53.98 M$7.00 B
10/05/2018$0.366028$35.17 M$6.80 B
11/05/2018$0.312449$84.68 M$5.80 B
12/05/2018$0.339609$78.20 M$6.31 B
13/05/2018$0.378373$86.18 M$7.03 B
14/05/2018$0.375818$59.87 M$6.98 B
15/05/2018$0.353965$39.50 M$6.58 B
16/05/2018$0.331363$44.83 M$6.16 B
17/05/2018$0.317711$29.20 M$5.90 B
18/05/2018$0.318962$33.82 M$5.93 B
19/05/2018$0.318656$27.23 M$5.92 B
20/05/2018$0.33342$29.77 M$6.19 B
21/05/2018$0.319107$28.28 M$5.93 B
22/05/2018$0.308371$28.34 M$5.73 B
23/05/2018$0.284927$41.35 M$5.29 B
24/05/2018$0.29127$45.71 M$5.41 B
25/05/2018$0.287347$44.67 M$5.34 B
26/05/2018$0.291309$40.78 M$5.41 B
27/05/2018$0.275717$44.97 M$5.12 B
28/05/2018$0.257928$49.08 M$4.79 B
29/05/2018$0.281971$62.21 M$5.24 B
30/05/2018$0.272443$58.80 M$5.06 B
31/05/2018$0.297741$77.72 M$5.53 B
01/06/2018$0.286045$63.67 M$5.31 B
02/06/2018$0.297504$57.83 M$5.53 B
03/06/2018$0.302619$64.26 M$5.62 B
04/06/2018$0.295257$57.80 M$5.49 B
05/06/2018$0.293278$48.42 M$5.45 B
06/06/2018$0.298765$51.46 M$5.55 B
07/06/2018$0.295287$48.44 M$5.49 B
08/06/2018$0.289647$47.59 M$5.39 B
09/06/2018$0.284333$44.98 M$5.29 B
10/06/2018$0.247026$53.77 M$4.60 B
11/06/2018$0.245308$46.88 M$4.56 B
12/06/2018$0.231786$47.36 M$4.31 B
13/06/2018$0.219275$48.63 M$4.08 B
14/06/2018$0.2429$53.49 M$4.52 B
15/06/2018$0.237341$38.63 M$4.42 B
16/06/2018$0.234134$34.88 M$4.36 B
17/06/2018$0.234499$31.73 M$4.36 B
18/06/2018$0.235694$36.24 M$4.39 B
19/06/2018$0.235057$33.47 M$4.37 B
20/06/2018$0.231596$42.83 M$4.31 B
21/06/2018$0.227597$39.14 M$4.27 B
22/06/2018$0.198848$38.06 M$3.73 B
23/06/2018$0.201955$35.10 M$3.79 B
24/06/2018$0.196377$44.96 M$3.68 B
25/06/2018$0.196808$37.79 M$3.69 B
26/06/2018$0.190085$30.12 M$3.57 B
27/06/2018$0.190522$36.12 M$3.57 B
28/06/2018$0.180399$31.57 M$3.38 B
29/06/2018$0.17644$35.91 M$3.31 B
30/06/2018$0.190986$49.29 M$3.58 B
01/07/2018$0.200826$40.45 M$3.77 B
02/07/2018$0.212739$49.84 M$3.99 B
03/07/2018$0.209845$49.03 M$3.94 B
04/07/2018$0.213464$35.07 M$4.00 B
05/07/2018$0.201034$36.93 M$3.77 B
06/07/2018$0.207225$37.48 M$3.89 B
07/07/2018$0.201945$34.70 M$3.79 B
08/07/2018$0.214515$41.89 M$4.03 B
09/07/2018$0.210145$38.87 M$3.94 B
10/07/2018$0.195877$38.12 M$3.68 B
11/07/2018$0.189763$34.16 M$3.56 B
12/07/2018$0.182344$33.93 M$3.42 B
13/07/2018$0.202312$46.83 M$3.80 B
14/07/2018$0.209164$47.21 M$3.93 B
15/07/2018$0.220797$51.53 M$4.14 B
16/07/2018$0.231744$49.61 M$4.35 B
17/07/2018$0.252021$59.60 M$4.73 B
18/07/2018$0.278291$217.36 M$5.22 B
19/07/2018$0.308952$201.48 M$5.80 B
20/07/2018$0.268707$136.58 M$5.04 B
21/07/2018$0.29204$107.71 M$5.48 B
22/07/2018$0.281031$97.20 M$5.27 B
23/07/2018$0.286042$94.04 M$5.37 B
24/07/2018$0.300134$104.42 M$5.63 B
25/07/2018$0.331703$151.37 M$6.23 B
26/07/2018$0.305241$194.69 M$5.73 B
27/07/2018$0.321229$121.66 M$6.03 B
28/07/2018$0.313684$75.13 M$5.89 B
29/07/2018$0.307175$68.47 M$5.76 B
30/07/2018$0.293216$87.72 M$5.50 B
31/07/2018$0.273296$88.90 M$5.13 B
01/08/2018$0.269536$76.09 M$5.06 B
02/08/2018$0.263886$66.50 M$4.95 B
03/08/2018$0.258021$78.38 M$4.84 B
04/08/2018$0.240474$63.76 M$4.51 B
05/08/2018$0.245387$50.88 M$4.61 B
06/08/2018$0.232318$52.16 M$4.36 B
07/08/2018$0.230293$64.14 M$4.32 B
08/08/2018$0.199689$67.98 M$3.75 B
09/08/2018$0.223933$75.59 M$4.20 B
10/08/2018$0.218046$105.82 M$4.09 B
11/08/2018$0.222091$91.29 M$4.17 B
12/08/2018$0.223461$70.24 M$4.19 B
13/08/2018$0.223623$98.30 M$4.20 B
14/08/2018$0.215006$95.47 M$4.04 B
15/08/2018$0.222738$98.43 M$4.18 B
16/08/2018$0.215494$70.45 M$4.05 B
17/08/2018$0.238154$82.53 M$4.47 B
18/08/2018$0.226474$75.34 M$4.25 B
19/08/2018$0.223335$59.41 M$4.19 B
20/08/2018$0.219617$55.88 M$4.12 B
21/08/2018$0.223991$61.88 M$4.20 B
22/08/2018$0.207738$57.86 M$3.90 B
23/08/2018$0.21616$49.87 M$4.06 B
24/08/2018$0.222278$46.85 M$4.17 B
25/08/2018$0.222931$44.93 M$4.19 B
26/08/2018$0.214492$41.43 M$4.03 B
27/08/2018$0.220502$47.58 M$4.14 B
28/08/2018$0.234416$67.20 M$4.40 B
29/08/2018$0.227653$61.34 M$4.27 B
30/08/2018$0.219941$52.66 M$4.13 B
31/08/2018$0.220446$49.04 M$4.14 B
01/09/2018$0.230215$58.17 M$4.32 B
02/09/2018$0.224473$44.76 M$4.21 B
03/09/2018$0.221193$46.70 M$4.15 B
04/09/2018$0.231018$51.63 M$4.34 B
05/09/2018$0.211871$69.31 M$3.98 B
06/09/2018$0.203366$71.24 M$3.82 B
07/09/2018$0.208934$62.29 M$3.92 B
08/09/2018$0.19529$52.44 M$3.67 B
09/09/2018$0.192422$54.18 M$3.61 B
10/09/2018$0.191029$52.00 M$3.59 B
11/09/2018$0.199081$75.39 M$3.74 B
12/09/2018$0.200615$83.13 M$3.77 B
13/09/2018$0.208491$68.02 M$3.92 B
15/09/2018$0.201608$48.68 M$3.79 B
16/09/2018$0.202639$37.48 M$3.81 B
17/09/2018$0.207622$42.02 M$3.90 B
18/09/2018$0.195892$42.34 M$3.68 B
19/09/2018$0.207873$55.78 M$3.90 B
20/09/2018$0.206327$48.46 M$3.88 B
21/09/2018$0.238948$93.84 M$4.49 B
22/09/2018$0.248703$180.84 M$4.67 B
23/09/2018$0.239174$75.22 M$4.49 B
24/09/2018$0.281128$318.58 M$5.28 B
25/09/2018$0.249647$135.57 M$4.69 B
26/09/2018$0.24828$116.33 M$4.67 B
27/09/2018$0.245731$88.40 M$4.62 B
28/09/2018$0.259992$99.04 M$4.89 B
29/09/2018$0.253918$62.56 M$4.77 B
30/09/2018$0.252706$54.55 M$4.75 B
01/10/2018$0.260954$64.83 M$4.90 B
02/10/2018$0.258584$67.50 M$4.86 B
03/10/2018$0.248697$51.20 M$4.67 B
04/10/2018$0.24205$47.08 M$4.55 B
05/10/2018$0.244034$35.61 M$4.59 B
06/10/2018$0.24692$38.13 M$4.64 B
07/10/2018$0.240522$34.46 M$4.52 B
08/10/2018$0.244366$33.22 M$4.60 B
09/10/2018$0.248653$42.15 M$4.70 B
10/10/2018$0.243335$39.63 M$4.60 B
11/10/2018$0.237996$42.95 M$4.50 B
12/10/2018$0.207455$76.74 M$3.92 B
13/10/2018$0.217117$48.32 M$4.10 B
14/10/2018$0.213818$44.91 M$4.04 B
15/10/2018$0.208333$36.52 M$3.94 B
16/10/2018$0.222439$71.50 M$4.20 B
17/10/2018$0.228631$42.29 M$4.32 B
18/10/2018$0.240826$74.79 M$4.55 B
19/10/2018$0.239298$59.53 M$4.52 B
20/10/2018$0.242291$46.07 M$4.58 B
21/10/2018$0.244179$59.59 M$4.61 B
22/10/2018$0.240688$46.12 M$4.55 B
23/10/2018$0.241423$40.35 M$4.56 B
24/10/2018$0.24317$39.30 M$4.59 B
25/10/2018$0.237342$39.87 M$4.48 B
26/10/2018$0.236218$39.50 M$4.46 B
27/10/2018$0.234136$35.64 M$4.42 B
28/10/2018$0.228308$38.53 M$4.31 B
29/10/2018$0.231142$39.32 M$4.37 B
30/10/2018$0.223039$45.48 M$4.22 B
31/10/2018$0.22425$42.81 M$4.24 B
01/11/2018$0.223576$43.13 M$4.23 B
02/11/2018$0.223406$38.54 M$4.23 B
03/11/2018$0.235979$52.66 M$4.46 B
04/11/2018$0.235602$48.29 M$4.46 B
05/11/2018$0.241145$57.75 M$4.56 B
06/11/2018$0.248796$56.85 M$4.71 B
07/11/2018$0.261817$101.72 M$4.96 B
08/11/2018$0.257926$76.02 M$4.89 B
09/11/2018$0.258699$89.15 M$4.90 B
10/11/2018$0.256418$70.27 M$4.86 B
11/11/2018$0.259023$52.96 M$4.91 B
12/11/2018$0.275845$112.12 M$5.22 B
13/11/2018$0.265656$97.95 M$5.03 B
14/11/2018$0.253981$70.69 M$4.81 B
15/11/2018$0.234234$100.61 M$4.44 B
16/11/2018$0.240694$98.75 M$4.56 B
17/11/2018$0.237225$115.14 M$4.57 B
18/11/2018$0.247769$95.91 M$4.77 B
19/11/2018$0.247081$101.55 M$4.76 B
20/11/2018$0.225388$132.03 M$4.34 B
21/11/2018$0.191091$152.19 M$3.66 B
22/11/2018$0.20338$106.54 M$3.89 B
23/11/2018$0.18852$83.57 M$3.61 B
24/11/2018$0.184994$102.13 M$3.54 B
25/11/2018$0.151227$100.36 M$2.90 B
26/11/2018$0.16169$138.50 M$3.10 B
27/11/2018$0.143314$102.91 M$2.74 B
28/11/2018$0.145164$82.56 M$2.78 B
29/11/2018$0.161697$99.54 M$3.10 B
30/11/2018$0.164472697491$89.56 M$3.15 B
01/12/2018$0.158894490385$94.88 M$3.04 B
02/12/2018$0.167245991949$83.03 M$3.20 B
03/12/2018$0.160249305564$75.75 M$3.07 B
04/12/2018$0.15119877932$78.01 M$2.90 B
05/12/2018$0.14765531912$70.00 M$2.83 B
06/12/2018$0.136554049133$68.56 M$2.62 B
07/12/2018$0.116798269803$152.99 M$2.24 B
08/12/2018$0.11844595227$176.22 M$2.27 B
09/12/2018$0.119291307174$155.30 M$2.29 B
10/12/2018$0.12477429493$185.52 M$2.39 B
11/12/2018$0.117513859436$94.92 M$2.25 B
12/12/2018$0.112978421058$199.49 M$2.17 B
13/12/2018$0.113529878956$89.11 M$2.18 B
14/12/2018$0.105182734951$54.10 M$2.02 B
15/12/2018$0.0986727724722$75.36 M$1.89 B
16/12/2018$0.0957163809541$83.86 M$1.83 B
17/12/2018$0.0965079434119$64.12 M$1.85 B
18/12/2018$0.109227532284$101.97 M$2.09 B
19/12/2018$0.118748630026$111.29 M$2.28 B
20/12/2018$0.115678464651$105.51 M$2.22 B
21/12/2018$0.131909629818$141.85 M$2.53 B
22/12/2018$0.119275799462$128.84 M$2.29 B
23/12/2018$0.124267998936$136.41 M$2.38 B
24/12/2018$0.13193385286$141.63 M$2.53 B
25/12/2018$0.124127501876$160.53 M$2.38 B
26/12/2018$0.124855937934$103.89 M$2.39 B
27/12/2018$0.119010038442$104.54 M$2.28 B
28/12/2018$0.109838030067$87.01 M$2.10 B
29/12/2018$0.121925896318$126.24 M$2.34 B
30/12/2018$0.117092104477$94.43 M$2.24 B
31/12/2018$0.117380122432$88.68 M$2.25 B
01/01/2019$0.112294484687$98.56 M$2.15 B
02/01/2019$0.116060173169$90.92 M$2.22 B
03/01/2019$0.117497825594$108.61 M$2.25 B
04/01/2019$0.1142952539$87.72 M$2.19 B
05/01/2019$0.115392650059$78.60 M$2.21 B
06/01/2019$0.113632018946$93.75 M$2.18 B
07/01/2019$0.120175914856$89.84 M$2.30 B
08/01/2019$0.122206303109$96.03 M$2.34 B
09/01/2019$0.124065602561$103.02 M$2.38 B
10/01/2019$0.126676016809$103.00 M$2.42 B
11/01/2019$0.108577933784$117.86 M$2.08 B
12/01/2019$0.107119873425$99.44 M$2.05 B
13/01/2019$0.107056021171$102.71 M$2.05 B
14/01/2019$0.106243622578$128.45 M$2.03 B
15/01/2019$0.109176494659$104.58 M$2.09 B
16/01/2019$0.106562179054$90.75 M$2.04 B
17/01/2019$0.107131706471$89.69 M$2.05 B
18/01/2019$0.10866913486$117.54 M$2.08 B
19/01/2019$0.107117116059$76.57 M$2.05 B
20/01/2019$0.108459131198$113.98 M$2.07 B
21/01/2019$0.104390940635$124.07 M$2.00 B
22/01/2019$0.103414343979$102.98 M$1.98 B
23/01/2019$0.103805936516$129.89 M$1.99 B
24/01/2019$0.101996472488$95.95 M$1.95 B
25/01/2019$0.101789524685$108.19 M$1.95 B
26/01/2019$0.101245138667$106.75 M$1.94 B
27/01/2019$0.10010910652$132.29 M$1.92 B
28/01/2019$0.0947812374755$133.76 M$1.82 B
29/01/2019$0.0862149663076$139.39 M$1.65 B
30/01/2019$0.0828878189517$154.32 M$1.59 B
31/01/2019$0.0869969673174$179.59 M$1.67 B
01/02/2019$0.0808281594582$146.84 M$1.55 B
02/02/2019$0.0830287311452$132.51 M$1.59 B
03/02/2019$0.0825756672421$143.07 M$1.58 B
04/02/2019$0.0819223630829$103.74 M$1.57 B
05/02/2019$0.0786449906681$82.64 M$1.51 B
06/02/2019$0.0758541177238$97.30 M$1.45 B
07/02/2019$0.0739983890658$151.16 M$1.42 B
08/02/2019$0.0743021625408$116.65 M$1.42 B
09/02/2019$0.080293128515$140.80 M$1.54 B
10/02/2019$0.0805268304055$127.70 M$1.54 B
11/02/2019$0.0789518187808$136.94 M$1.51 B
12/02/2019$0.0770550276574$192.68 M$1.48 B
13/02/2019$0.0774677567207$176.00 M$1.48 B
14/02/2019$0.0770625557719$156.73 M$1.48 B
15/02/2019$0.0766248725005$245.02 M$1.47 B
16/02/2019$0.0785288276301$174.54 M$1.51 B
17/02/2019$0.077846663065$154.18 M$1.49 B
18/02/2019$0.0801674290007$125.46 M$1.54 B
19/02/2019$0.0834985109156$136.87 M$1.60 B
20/02/2019$0.0880257392365$180.07 M$1.69 B
21/02/2019$0.0910744270272$150.86 M$1.75 B
22/02/2019$0.090002063951$138.58 M$1.73 B
23/02/2019$0.0908025581612$87.83 M$1.74 B
24/02/2019$0.0956956075767$126.42 M$1.84 B
25/02/2019$0.0850652160806$167.97 M$1.63 B
26/02/2019$0.0874513310319$126.40 M$1.68 B
27/02/2019$0.0865336618208$120.86 M$1.66 B
28/02/2019$0.085455379027$115.46 M$1.64 B
01/03/2019$0.0855637913981$111.97 M$1.64 B
02/03/2019$0.0864804782348$113.61 M$1.66 B
03/03/2019$0.0842982778206$104.31 M$1.62 B
04/03/2019$0.0863339739031$126.16 M$1.66 B
05/03/2019$0.0832243928444$138.48 M$1.60 B
06/03/2019$0.0853971366839$160.60 M$1.64 B
07/03/2019$0.0859419616614$130.83 M$1.65 B
08/03/2019$0.0858367010676$122.39 M$1.65 B
09/03/2019$0.0875571756441$145.60 M$1.68 B
10/03/2019$0.0917964901878$140.84 M$1.76 B
11/03/2019$0.0993973548646$210.07 M$1.91 B
12/03/2019$0.098094238793$230.77 M$1.88 B
13/03/2019$0.103308117912$144.13 M$1.99 B
14/03/2019$0.109938999702$161.80 M$2.11 B
15/03/2019$0.107585317362$159.92 M$2.07 B
16/03/2019$0.108846225856$130.06 M$2.09 B
17/03/2019$0.108886505471$146.36 M$2.09 B
18/03/2019$0.111062493294$154.92 M$2.13 B
19/03/2019$0.116766718959$248.38 M$2.24 B
20/03/2019$0.112210586559$254.37 M$2.16 B
21/03/2019$0.111753090211$290.15 M$2.15 B
22/03/2019$0.107151615988$302.16 M$2.06 B
23/03/2019$0.108001915307$238.61 M$2.08 B
24/03/2019$0.107929882768$194.11 M$2.07 B
25/03/2019$0.105961360255$201.49 M$2.04 B
25/03/2019$0.101758868853$204.64 M$1.96 B
26/03/2019$0.101791620267$215.74 M$1.96 B

Twitter News Feed

[custom-twitter-feeds screenname="stellarorg"]

Submit Your Reviews