• Market Cap: $249.22 B
  • 24h Vol: $80.34 B
  • BTC Dominance: 56.37%
  • stellar
    Stellar(XLM)
  • Price
    $0.132518
  • 1h %
    -0.39%
  • 24h %
    -1.09%
  • 7d %
    10.43%
  • Market Cap
    $2.55 B
  • Volume
    $412.69 M
  • Available Supply
    19.27 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 $0.132518 with a marketcap of $2.55 B. Its price is -1.09% down in last 24 hours.

DatePriceVolumeMarket Cap
21/05/2018$0.320212$28.32 M$5.95 B
22/05/2018$0.307096$29.09 M$5.71 B
23/05/2018$0.286407$40.95 M$5.32 B
24/05/2018$0.289826$45.70 M$5.38 B
25/05/2018$0.288206$45.21 M$5.35 B
26/05/2018$0.288965$40.40 M$5.37 B
27/05/2018$0.276405$44.84 M$5.14 B
28/05/2018$0.256096$48.98 M$4.76 B
29/05/2018$0.282759$62.59 M$5.25 B
30/05/2018$0.273614$58.72 M$5.08 B
31/05/2018$0.297573$77.50 M$5.53 B
01/06/2018$0.286283$63.78 M$5.32 B
02/06/2018$0.298111$57.92 M$5.54 B
03/06/2018$0.302388$64.02 M$5.62 B
04/06/2018$0.294209$57.38 M$5.47 B
05/06/2018$0.293181$48.41 M$5.45 B
06/06/2018$0.298521$51.63 M$5.55 B
07/06/2018$0.294411$47.92 M$5.48 B
08/06/2018$0.289654$47.86 M$5.39 B
09/06/2018$0.284016$44.98 M$5.28 B
10/06/2018$0.244885$53.74 M$4.56 B
11/06/2018$0.246935$46.53 M$4.59 B
12/06/2018$0.231539$47.44 M$4.31 B
13/06/2018$0.222301$49.07 M$4.14 B
14/06/2018$0.241132$53.54 M$4.49 B
15/06/2018$0.235521$37.74 M$4.38 B
16/06/2018$0.234572$34.91 M$4.36 B
17/06/2018$0.233212$31.50 M$4.34 B
18/06/2018$0.234716$36.36 M$4.37 B
19/06/2018$0.235593$33.76 M$4.38 B
20/06/2018$0.231246$42.63 M$4.30 B
21/06/2018$0.227273$38.75 M$4.26 B
22/06/2018$0.199635$40.28 M$3.75 B
23/06/2018$0.203267$35.12 M$3.81 B
24/06/2018$0.194783$44.36 M$3.65 B
25/06/2018$0.197271$38.07 M$3.70 B
26/06/2018$0.189394$30.63 M$3.55 B
27/06/2018$0.191846$35.89 M$3.60 B
28/06/2018$0.181134$31.84 M$3.40 B
29/06/2018$0.185466$39.12 M$3.48 B
30/06/2018$0.191369$47.65 M$3.59 B
01/07/2018$0.199698$40.97 M$3.75 B
02/07/2018$0.211505$49.71 M$3.97 B
03/07/2018$0.208414$48.74 M$3.91 B
04/07/2018$0.212866$34.57 M$3.99 B
05/07/2018$0.201029$37.17 M$3.77 B
06/07/2018$0.20591$37.27 M$3.86 B
07/07/2018$0.201659$34.43 M$3.78 B
08/07/2018$0.212985$41.89 M$4.00 B
09/07/2018$0.210376$38.94 M$3.95 B
10/07/2018$0.195483$38.02 M$3.67 B
11/07/2018$0.19073$34.00 M$3.58 B
12/07/2018$0.181486$33.95 M$3.41 B
13/07/2018$0.20005$47.77 M$3.75 B
14/07/2018$0.209474$46.23 M$3.93 B
15/07/2018$0.219152$51.36 M$4.11 B
16/07/2018$0.23303$49.86 M$4.37 B
17/07/2018$0.251078$59.39 M$4.71 B
18/07/2018$0.281295$220.03 M$5.28 B
19/07/2018$0.30703$199.07 M$5.76 B
20/07/2018$0.270281$136.00 M$5.07 B
21/07/2018$0.292912$103.58 M$5.50 B
22/07/2018$0.283865$98.45 M$5.33 B
23/07/2018$0.285314$92.65 M$5.35 B
24/07/2018$0.299785$105.36 M$5.63 B
25/07/2018$0.348664$167.50 M$6.54 B
26/07/2018$0.300967$186.34 M$5.65 B
27/07/2018$0.321004$116.96 M$6.02 B
28/07/2018$0.313133$74.40 M$5.88 B
29/07/2018$0.306259$67.99 M$5.75 B
30/07/2018$0.295081$88.60 M$5.54 B
31/07/2018$0.274114$88.33 M$5.15 B
01/08/2018$0.271891$77.00 M$5.10 B
02/08/2018$0.265084$66.62 M$4.98 B
03/08/2018$0.257269$78.79 M$4.83 B
04/08/2018$0.241531$62.93 M$4.53 B
05/08/2018$0.243902$50.89 M$4.58 B
06/08/2018$0.233988$52.46 M$4.39 B
07/08/2018$0.228993$63.98 M$4.30 B
08/08/2018$0.201098$68.35 M$3.77 B
09/08/2018$0.222219$75.78 M$4.17 B
10/08/2018$0.219195$107.64 M$4.11 B
11/08/2018$0.22011$88.91 M$4.13 B
12/08/2018$0.222137$69.58 M$4.17 B
13/08/2018$0.223429$99.62 M$4.19 B
14/08/2018$0.216655$95.18 M$4.07 B
15/08/2018$0.219567$98.56 M$4.12 B
16/08/2018$0.214562$68.33 M$4.03 B
17/08/2018$0.236977$84.53 M$4.45 B
18/08/2018$0.225624$73.88 M$4.24 B
19/08/2018$0.222747$59.18 M$4.18 B
20/08/2018$0.215523$56.37 M$4.05 B
21/08/2018$0.22393$60.57 M$4.20 B
22/08/2018$0.209606$58.10 M$3.93 B
23/08/2018$0.214184$49.19 M$4.02 B
24/08/2018$0.222427$46.78 M$4.18 B
25/08/2018$0.219192$44.42 M$4.11 B
26/08/2018$0.213683$40.92 M$4.01 B
27/08/2018$0.22015$47.97 M$4.13 B
28/08/2018$0.235083$67.27 M$4.41 B
29/08/2018$0.227383$60.89 M$4.27 B
30/08/2018$0.219286$52.40 M$4.12 B
31/08/2018$0.222517$49.80 M$4.18 B
01/09/2018$0.229339$57.54 M$4.31 B
02/09/2018$0.224835$44.55 M$4.22 B
03/09/2018$0.22073$46.87 M$4.14 B
04/09/2018$0.229914$52.21 M$4.32 B
05/09/2018$0.212462$69.21 M$3.99 B
06/09/2018$0.205673$72.02 M$3.86 B
07/09/2018$0.207619$61.51 M$3.90 B
08/09/2018$0.194275$52.33 M$3.65 B
09/09/2018$0.192041$54.45 M$3.61 B
10/09/2018$0.190962$51.79 M$3.59 B
11/09/2018$0.200955$77.31 M$3.77 B
12/09/2018$0.198312$81.41 M$3.73 B
13/09/2018$0.208024$67.98 M$3.91 B
15/09/2018$0.201661$48.20 M$3.79 B
16/09/2018$0.203028$37.84 M$3.81 B
17/09/2018$0.208645$42.27 M$3.92 B
18/09/2018$0.195914$42.31 M$3.68 B
19/09/2018$0.206595$55.82 M$3.88 B
20/09/2018$0.207169$48.64 M$3.89 B
21/09/2018$0.231822$95.42 M$4.35 B
22/09/2018$0.244949$177.90 M$4.60 B
23/09/2018$0.257143$79.64 M$4.83 B
24/09/2018$0.281011$315.87 M$5.28 B
25/09/2018$0.250566$139.74 M$4.71 B
26/09/2018$0.249524$113.42 M$4.69 B
27/09/2018$0.24681$87.61 M$4.64 B
28/09/2018$0.259442$99.57 M$4.87 B
29/09/2018$0.250843$61.28 M$4.71 B
30/09/2018$0.255145$55.31 M$4.79 B
01/10/2018$0.26049$65.31 M$4.89 B
02/10/2018$0.258004$67.07 M$4.85 B
03/10/2018$0.248936$51.55 M$4.68 B
04/10/2018$0.241924$47.21 M$4.55 B
05/10/2018$0.243632$34.72 M$4.58 B
06/10/2018$0.247309$37.79 M$4.65 B
07/10/2018$0.242078$34.51 M$4.55 B
08/10/2018$0.245298$33.38 M$4.61 B
09/10/2018$0.247698$42.29 M$4.68 B
10/10/2018$0.242577$38.70 M$4.58 B
11/10/2018$0.232795$43.96 M$4.40 B
12/10/2018$0.208356$73.68 M$3.94 B
13/10/2018$0.217537$47.61 M$4.11 B
14/10/2018$0.215053$44.23 M$4.06 B
15/10/2018$0.2098$36.87 M$3.96 B
16/10/2018$0.223055$71.53 M$4.21 B
17/10/2018$0.228695$41.97 M$4.32 B
18/10/2018$0.240576$74.81 M$4.54 B
19/10/2018$0.239894$59.63 M$4.53 B
20/10/2018$0.242599$46.63 M$4.58 B
21/10/2018$0.24386$59.05 M$4.61 B
22/10/2018$0.239378$45.66 M$4.52 B
23/10/2018$0.243781$41.03 M$4.61 B
24/10/2018$0.2423$38.22 M$4.58 B
25/10/2018$0.237249$39.85 M$4.48 B
26/10/2018$0.234885$38.94 M$4.44 B
27/10/2018$0.233944$35.59 M$4.42 B
28/10/2018$0.228727$38.69 M$4.32 B
29/10/2018$0.22942$40.07 M$4.33 B
30/10/2018$0.223238$44.60 M$4.22 B
31/10/2018$0.222974$42.39 M$4.22 B
01/11/2018$0.223266$43.12 M$4.22 B
02/11/2018$0.224192$38.47 M$4.24 B
03/11/2018$0.234917$52.97 M$4.44 B
04/11/2018$0.235744$47.38 M$4.46 B
05/11/2018$0.243096$58.52 M$4.60 B
06/11/2018$0.248696$57.82 M$4.71 B
07/11/2018$0.261788$101.38 M$4.96 B
08/11/2018$0.257408$77.52 M$4.88 B
09/11/2018$0.260544$89.49 M$4.94 B
10/11/2018$0.255774$69.62 M$4.85 B
11/11/2018$0.259812$52.84 M$4.92 B
12/11/2018$0.27698$114.38 M$5.24 B
13/11/2018$0.265215$97.05 M$5.02 B
14/11/2018$0.252877$70.49 M$4.79 B
15/11/2018$0.234439$100.55 M$4.44 B
16/11/2018$0.239738$101.63 M$4.54 B
17/11/2018$0.236979$111.59 M$4.57 B
18/11/2018$0.247753$95.84 M$4.77 B
19/11/2018$0.243253$103.01 M$4.69 B
20/11/2018$0.225503$130.16 M$4.34 B
21/11/2018$0.186837$150.63 M$3.58 B
22/11/2018$0.203405$105.42 M$3.90 B
23/11/2018$0.18243$84.34 M$3.49 B
24/11/2018$0.183897$99.07 M$3.52 B
25/11/2018$0.151947$101.75 M$2.91 B
26/11/2018$0.154707$136.71 M$2.96 B
27/11/2018$0.141291$99.88 M$2.71 B
28/11/2018$0.144737$82.46 M$2.77 B
29/11/2018$0.159436$97.41 M$3.05 B
30/11/2018$0.163764711631$89.23 M$3.14 B
01/12/2018$0.161044903119$96.57 M$3.08 B
02/12/2018$0.167734216744$81.64 M$3.21 B
03/12/2018$0.160998961987$76.26 M$3.08 B
04/12/2018$0.149950002044$78.00 M$2.87 B
05/12/2018$0.146646489461$69.19 M$2.81 B
06/12/2018$0.136884821603$68.94 M$2.62 B
07/12/2018$0.113809743225$152.08 M$2.18 B
08/12/2018$0.11979936105$176.80 M$2.30 B
09/12/2018$0.118782033721$153.34 M$2.28 B
10/12/2018$0.125444468355$186.17 M$2.40 B
11/12/2018$0.117015284365$95.10 M$2.24 B
12/12/2018$0.112551872077$198.09 M$2.16 B
13/12/2018$0.112398999779$79.46 M$2.15 B
14/12/2018$0.105175757213$54.18 M$2.02 B
15/12/2018$0.0984134967941$75.48 M$1.89 B
16/12/2018$0.0988796574629$90.78 M$1.89 B
17/12/2018$0.0964149164964$60.26 M$1.85 B
18/12/2018$0.109773414897$101.74 M$2.10 B
19/12/2018$0.119224755519$112.65 M$2.29 B
20/12/2018$0.115679517654$104.82 M$2.22 B
21/12/2018$0.128388985287$142.55 M$2.46 B
22/12/2018$0.118501611702$126.41 M$2.27 B
23/12/2018$0.124439918464$136.78 M$2.38 B
24/12/2018$0.132016832567$143.94 M$2.53 B
25/12/2018$0.123689859063$159.45 M$2.37 B
26/12/2018$0.125258884326$104.84 M$2.40 B
27/12/2018$0.11851506505$104.28 M$2.27 B
28/12/2018$0.109898182343$89.30 M$2.11 B
29/12/2018$0.121315458431$125.76 M$2.32 B
30/12/2018$0.117172724568$91.68 M$2.25 B
31/12/2018$0.117201268155$91.38 M$2.25 B
01/01/2019$0.112292081405$96.95 M$2.15 B
02/01/2019$0.116395811594$91.40 M$2.23 B
03/01/2019$0.117636797594$109.65 M$2.25 B
04/01/2019$0.113979901157$88.42 M$2.18 B
05/01/2019$0.115313612237$76.26 M$2.21 B
06/01/2019$0.113920724368$95.44 M$2.18 B
07/01/2019$0.120277908832$89.28 M$2.30 B
08/01/2019$0.12104134067$96.71 M$2.32 B
09/01/2019$0.124306507705$102.62 M$2.38 B
10/01/2019$0.126985317489$103.74 M$2.43 B
11/01/2019$0.108284194523$117.32 M$2.07 B
12/01/2019$0.106920918201$99.56 M$2.05 B
13/01/2019$0.109264235057$108.80 M$2.09 B
14/01/2019$0.105592596953$124.61 M$2.02 B
15/01/2019$0.109362315021$101.60 M$2.09 B
16/01/2019$0.106174754615$91.61 M$2.03 B
17/01/2019$0.106988280452$89.48 M$2.05 B
18/01/2019$0.108508911189$117.37 M$2.08 B
19/01/2019$0.107498456838$77.12 M$2.06 B
20/01/2019$0.108723391597$115.20 M$2.08 B
21/01/2019$0.104529012352$123.68 M$2.00 B
22/01/2019$0.103563622395$102.76 M$1.98 B
23/01/2019$0.103805065829$132.19 M$1.99 B
24/01/2019$0.101961116115$95.22 M$1.95 B
25/01/2019$0.1017084653$107.64 M$1.95 B
26/01/2019$0.101259376894$107.32 M$1.94 B
27/01/2019$0.100233110973$132.95 M$1.92 B
28/01/2019$0.0940779124516$135.03 M$1.80 B
29/01/2019$0.0859134662136$139.87 M$1.65 B
30/01/2019$0.0828675826765$154.62 M$1.59 B
31/01/2019$0.0868738861103$179.03 M$1.67 B
01/02/2019$0.0808472133508$149.17 M$1.55 B
02/02/2019$0.0843542599687$133.15 M$1.62 B
03/02/2019$0.0826677449278$142.10 M$1.58 B
04/02/2019$0.0815281509069$104.44 M$1.56 B
05/02/2019$0.0786738434754$82.27 M$1.51 B
06/02/2019$0.0755004908939$95.73 M$1.45 B
07/02/2019$0.0741720093482$152.32 M$1.42 B
08/02/2019$0.074193598023$117.08 M$1.42 B
09/02/2019$0.0808199735288$141.94 M$1.55 B
10/02/2019$0.0808373593307$126.05 M$1.55 B
11/02/2019$0.0792462341981$138.48 M$1.52 B
12/02/2019$0.0770216078222$190.99 M$1.48 B
13/02/2019$0.0775047710746$183.65 M$1.49 B
14/02/2019$0.0770243847607$149.92 M$1.48 B
15/02/2019$0.076864540971$245.06 M$1.47 B
16/02/2019$0.0787293147675$172.19 M$1.51 B
17/02/2019$0.0782258907735$152.90 M$1.50 B
18/02/2019$0.080704806217$124.99 M$1.55 B
19/02/2019$0.0837540441741$137.11 M$1.61 B
20/02/2019$0.0870432197074$180.77 M$1.67 B
21/02/2019$0.09084797802$149.87 M$1.74 B
22/02/2019$0.0901961378534$138.86 M$1.73 B
23/02/2019$0.0909297753232$88.80 M$1.74 B
24/02/2019$0.0957030293396$125.30 M$1.84 B
25/02/2019$0.0848411334887$168.84 M$1.63 B
26/02/2019$0.0872701663719$126.94 M$1.67 B
27/02/2019$0.0872431172598$122.46 M$1.68 B
28/02/2019$0.0854738193022$114.96 M$1.64 B
01/03/2019$0.0851767131756$110.85 M$1.64 B
02/03/2019$0.086270911687$113.30 M$1.66 B
03/03/2019$0.083833370825$104.86 M$1.61 B
04/03/2019$0.0858457950885$126.94 M$1.65 B
05/03/2019$0.0832762429583$141.64 M$1.60 B
06/03/2019$0.0851744561781$156.84 M$1.64 B
07/03/2019$0.0856440776926$130.58 M$1.65 B
08/03/2019$0.0857071835695$124.11 M$1.65 B
09/03/2019$0.0870267275203$144.69 M$1.67 B
10/03/2019$0.0909892105616$140.69 M$1.75 B
11/03/2019$0.101027392161$213.44 M$1.94 B
12/03/2019$0.0980029903744$230.05 M$1.88 B
13/03/2019$0.103747861741$144.88 M$1.99 B
14/03/2019$0.108262599694$161.41 M$2.08 B
15/03/2019$0.107208498474$158.77 M$2.06 B
16/03/2019$0.10899856366$131.81 M$2.10 B
17/03/2019$0.10854212235$146.41 M$2.09 B
18/03/2019$0.110903889172$154.78 M$2.13 B
19/03/2019$0.115188869052$252.90 M$2.21 B
20/03/2019$0.112314693118$252.07 M$2.16 B
21/03/2019$0.11179322807$289.22 M$2.15 B
22/03/2019$0.107133884272$303.30 M$2.06 B
23/03/2019$0.108964108299$244.87 M$2.09 B
24/03/2019$0.107852753703$193.63 M$2.07 B
25/03/2019$0.105922393424$201.13 M$2.04 B
26/03/2019$0.102838153537$220.28 M$1.98 B
27/03/2019$0.105885748558$269.60 M$2.04 B
28/03/2019$0.107984676381$297.26 M$2.08 B
29/03/2019$0.107652825397$213.77 M$2.07 B
30/03/2019$0.107421903784$309.59 M$2.07 B
31/03/2019$0.107172955617$321.83 M$2.06 B
01/04/2019$0.108772017096$271.68 M$2.09 B
02/04/2019$0.110447242951$298.86 M$2.13 B
03/04/2019$0.127287613606$616.46 M$2.45 B
04/04/2019$0.123100515561$419.32 M$2.37 B
05/04/2019$0.119416611644$325.20 M$2.30 B
06/04/2019$0.124321075123$433.69 M$2.40 B
07/04/2019$0.126128423596$320.30 M$2.43 B
08/04/2019$0.133993801184$368.63 M$2.58 B
09/04/2019$0.131112878071$340.05 M$2.53 B
10/04/2019$0.125778490552$317.41 M$2.43 B
11/04/2019$0.123644552478$312.64 M$2.38 B
12/04/2019$0.113997817349$369.05 M$2.20 B
13/04/2019$0.115652841215$284.97 M$2.23 B
14/04/2019$0.115199063334$272.38 M$2.22 B
15/04/2019$0.118206576716$239.58 M$2.28 B
16/04/2019$0.113478695544$235.72 M$2.19 B
17/04/2019$0.115318724875$229.45 M$2.23 B
18/04/2019$0.118165558191$308.52 M$2.28 B
19/04/2019$0.115157413613$285.36 M$2.23 B
20/04/2019$0.115991920754$257.91 M$2.25 B
21/04/2019$0.115154633796$231.50 M$2.23 B
22/04/2019$0.111184730493$241.58 M$2.15 B
23/04/2019$0.113278018585$245.41 M$2.19 B
24/04/2019$0.108402709705$252.67 M$2.10 B
25/04/2019$0.104200127221$297.35 M$2.02 B
26/04/2019$0.100956082422$272.37 M$1.93 B
27/04/2019$0.0999132358713$238.59 M$1.91 B
28/04/2019$0.0999516578177$192.98 M$1.91 B
29/04/2019$0.0989000076917$183.13 M$1.89 B
30/04/2019$0.0970526778131$196.30 M$1.85 B
01/05/2019$0.101619290815$203.98 M$1.94 B
02/05/2019$0.10146499715$187.57 M$1.94 B
03/05/2019$0.0996850872517$210.76 M$1.90 B
04/05/2019$0.10347531022$257.49 M$1.98 B
05/05/2019$0.0996124780437$234.02 M$1.91 B
06/05/2019$0.097398434304$206.06 M$1.86 B
07/05/2019$0.0987577298634$222.25 M$1.89 B
08/05/2019$0.0943620230053$210.22 M$1.81 B
09/05/2019$0.095286201512$202.17 M$1.83 B
10/05/2019$0.0894022466368$218.86 M$1.71 B
11/05/2019$0.0936813704618$244.15 M$1.80 B
12/05/2019$0.101746597884$399.48 M$1.95 B
13/05/2019$0.100114866413$337.25 M$1.92 B
14/05/2019$0.104405562896$421.91 M$2.00 B
15/05/2019$0.118160704736$841.20 M$2.27 B
16/05/2019$0.156537308725$613.86 M$3.00 B
17/05/2019$0.126770995607$733.18 M$2.43 B
18/05/2019$0.130355764481$546.09 M$2.50 B
19/05/2019$0.133960443603$436.29 M$2.57 B
20/05/2019$0.136521957995$513.32 M$2.62 B
21/05/2019$0.133548721708$476.41 M$2.57 B
21/05/2019$0.135162046111$425.18 M$2.60 B
22/05/2019$0.132592881083$412.81 M$2.55 B

Twitter News Feed

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

Submit Your Reviews