cmc currency details

  • Market Cap: $126.18 B
  • 24h Vol: $26.79 B
  • BTC Dominance: 52.17%
  • stellar
    Stellar(XLM)
  • Price
    $0.080443
  • 1h %
    -0.52%
  • 24h %
    2.58%
  • 7d %
    1.78%
  • Market Cap
    $1.54 B
  • Volume
    $130.64 M
  • Available Supply
    19.17 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 $0.080443 with a marketcap of $1.54 B. Its price is 2.58% up in last 24 hours.

DatePriceVolumeMarket Cap
17/02/2018$0.475627$103.45 M$8.77 B
18/02/2018$0.458768$76.45 M$8.47 B
19/02/2018$0.449947$57.48 M$8.31 B
20/02/2018$0.420275$100.81 M$7.76 B
21/02/2018$0.389553$131.42 M$7.19 B
22/02/2018$0.368624$75.20 M$6.81 B
23/02/2018$0.379412$56.87 M$7.01 B
24/02/2018$0.35395$35.02 M$6.54 B
25/02/2018$0.36425$40.58 M$6.73 B
26/02/2018$0.366761$44.36 M$6.77 B
27/02/2018$0.362103$38.50 M$6.69 B
28/02/2018$0.337972$39.13 M$6.24 B
01/03/2018$0.341379$46.88 M$6.30 B
02/03/2018$0.323173$39.79 M$5.97 B
03/03/2018$0.342737$47.13 M$6.33 B
04/03/2018$0.358482$103.35 M$6.62 B
05/03/2018$0.352031$98.52 M$6.50 B
06/03/2018$0.337911$44.14 M$6.24 B
07/03/2018$0.329103$62.39 M$6.08 B
08/03/2018$0.311938$47.23 M$5.77 B
09/03/2018$0.311859$56.84 M$5.77 B
10/03/2018$0.292661$21.96 M$5.41 B
11/03/2018$0.304217$26.02 M$5.63 B
12/03/2018$0.291765$29.44 M$5.40 B
13/03/2018$0.290193$24.81 M$5.37 B
14/03/2018$0.248689$49.14 M$4.60 B
15/03/2018$0.240655$54.36 M$4.45 B
16/03/2018$0.229991$23.76 M$4.25 B
17/03/2018$0.206731$33.00 M$3.82 B
18/03/2018$0.220473$91.40 M$4.08 B
19/03/2018$0.24909$93.14 M$4.61 B
20/03/2018$0.264782$87.61 M$4.91 B
21/03/2018$0.254288$93.75 M$4.72 B
22/03/2018$0.243174$53.80 M$4.51 B
23/03/2018$0.236147$49.94 M$4.38 B
24/03/2018$0.235422$37.81 M$4.37 B
25/03/2018$0.239952$31.53 M$4.45 B
26/03/2018$0.228598$44.47 M$4.24 B
27/03/2018$0.222198$38.36 M$4.12 B
28/03/2018$0.219595$22.09 M$4.07 B
29/03/2018$0.195711$44.47 M$3.63 B
30/03/2018$0.187266$37.89 M$3.47 B
31/03/2018$0.208521$83.11 M$3.87 B
01/04/2018$0.206049$43.47 M$3.82 B
02/04/2018$0.223657$69.44 M$4.15 B
03/04/2018$0.232884$74.79 M$4.32 B
04/04/2018$0.203286$59.34 M$3.77 B
05/04/2018$0.197566$46.96 M$3.67 B
06/04/2018$0.191704$29.96 M$3.56 B
07/04/2018$0.202597$27.26 M$3.76 B
08/04/2018$0.206437$19.01 M$3.83 B
09/04/2018$0.196069$36.16 M$3.64 B
10/04/2018$0.198231$26.85 M$3.68 B
11/04/2018$0.210643$36.43 M$3.91 B
12/04/2018$0.238925$104.31 M$4.43 B
13/04/2018$0.250333$115.21 M$4.65 B
14/04/2018$0.252673$45.35 M$4.69 B
15/04/2018$0.291229$129.08 M$5.41 B
16/04/2018$0.283491$90.44 M$5.26 B
17/04/2018$0.30128$112.28 M$5.59 B
18/04/2018$0.352013$157.91 M$6.54 B
19/04/2018$0.365551$171.72 M$6.79 B
20/04/2018$0.392434$169.34 M$7.29 B
21/04/2018$0.370156$119.65 M$6.87 B
22/04/2018$0.370137$64.66 M$6.87 B
23/04/2018$0.371464$57.61 M$6.90 B
24/04/2018$0.402944$116.61 M$7.48 B
25/04/2018$0.342976$133.78 M$6.37 B
26/04/2018$0.385482$152.24 M$7.16 B
27/04/2018$0.399273$180.34 M$7.41 B
28/04/2018$0.430015$106.66 M$7.99 B
29/04/2018$0.459531$155.86 M$8.53 B
30/04/2018$0.419878$82.12 M$7.80 B
01/05/2018$0.439$153.02 M$8.15 B
02/05/2018$0.439012$69.16 M$8.15 B
03/05/2018$0.438759$83.31 M$8.15 B
04/05/2018$0.429844$51.85 M$7.98 B
05/05/2018$0.431675$44.31 M$8.02 B
06/05/2018$0.414733$43.49 M$7.70 B
07/05/2018$0.395392$48.59 M$7.34 B
08/05/2018$0.387615$50.33 M$7.20 B
09/05/2018$0.378084$54.29 M$7.02 B
10/05/2018$0.361214$36.54 M$6.71 B
11/05/2018$0.316212$83.87 M$5.87 B
12/05/2018$0.356979$85.99 M$6.63 B
13/05/2018$0.378414$81.20 M$7.03 B
14/05/2018$0.366975$58.85 M$6.82 B
15/05/2018$0.350865$39.31 M$6.52 B
16/05/2018$0.332031$43.55 M$6.17 B
17/05/2018$0.314541$31.80 M$5.84 B
18/05/2018$0.31919$31.39 M$5.93 B
19/05/2018$0.316815$24.04 M$5.89 B
20/05/2018$0.332896$30.44 M$6.18 B
21/05/2018$0.318874$27.66 M$5.92 B
22/05/2018$0.30487$30.59 M$5.66 B
23/05/2018$0.278736$40.19 M$5.18 B
24/05/2018$0.295999$45.84 M$5.50 B
25/05/2018$0.285291$45.01 M$5.30 B
26/05/2018$0.283595$40.32 M$5.27 B
27/05/2018$0.276076$45.32 M$5.13 B
28/05/2018$0.254238$48.76 M$4.72 B
29/05/2018$0.281612$62.00 M$5.23 B
30/05/2018$0.278363$60.22 M$5.17 B
31/05/2018$0.294466$77.68 M$5.47 B
01/06/2018$0.290211$62.47 M$5.39 B
02/06/2018$0.298779$58.38 M$5.55 B
03/06/2018$0.302682$64.29 M$5.62 B
04/06/2018$0.292396$56.45 M$5.43 B
05/06/2018$0.292755$48.33 M$5.44 B
06/06/2018$0.298562$51.23 M$5.55 B
07/06/2018$0.293307$49.33 M$5.46 B
08/06/2018$0.290514$47.39 M$5.40 B
09/06/2018$0.28318$44.81 M$5.27 B
10/06/2018$0.247872$55.00 M$4.61 B
11/06/2018$0.253922$47.40 M$4.72 B
12/06/2018$0.231015$47.11 M$4.30 B
13/06/2018$0.221494$48.54 M$4.12 B
14/06/2018$0.241445$53.25 M$4.49 B
15/06/2018$0.232677$37.28 M$4.33 B
16/06/2018$0.233649$34.63 M$4.35 B
17/06/2018$0.232115$31.26 M$4.32 B
18/06/2018$0.234516$36.33 M$4.36 B
19/06/2018$0.235643$34.03 M$4.39 B
20/06/2018$0.232057$42.94 M$4.32 B
21/06/2018$0.227655$38.18 M$4.27 B
22/06/2018$0.202016$39.61 M$3.79 B
23/06/2018$0.202792$35.41 M$3.80 B
24/06/2018$0.193522$43.23 M$3.63 B
25/06/2018$0.196348$38.44 M$3.68 B
26/06/2018$0.184877$30.87 M$3.47 B
27/06/2018$0.189633$34.51 M$3.56 B
28/06/2018$0.178951$32.29 M$3.36 B
29/06/2018$0.18671$39.54 M$3.50 B
30/06/2018$0.193425$47.08 M$3.63 B
01/07/2018$0.198573$41.38 M$3.73 B
02/07/2018$0.213151$49.36 M$4.00 B
03/07/2018$0.206315$49.01 M$3.87 B
04/07/2018$0.209735$33.30 M$3.93 B
05/07/2018$0.202978$37.01 M$3.81 B
06/07/2018$0.206381$37.63 M$3.87 B
07/07/2018$0.20845$36.24 M$3.91 B
08/07/2018$0.209783$40.96 M$3.94 B
09/07/2018$0.207929$38.65 M$3.90 B
10/07/2018$0.191889$36.92 M$3.60 B
11/07/2018$0.189504$33.53 M$3.56 B
12/07/2018$0.185719$35.63 M$3.49 B
13/07/2018$0.204272$49.95 M$3.83 B
14/07/2018$0.207877$43.68 M$3.90 B
15/07/2018$0.219871$51.39 M$4.13 B
16/07/2018$0.237928$51.38 M$4.46 B
17/07/2018$0.252967$60.80 M$4.75 B
18/07/2018$0.2984$238.66 M$5.60 B
20/07/2018$0.302421$190.18 M$5.68 B
21/07/2018$0.27038$132.67 M$5.07 B
22/07/2018$0.290739$105.47 M$5.46 B
23/07/2018$0.283119$98.64 M$5.31 B
24/07/2018$0.284922$92.03 M$5.35 B
25/07/2018$0.297336$106.10 M$5.58 B
26/07/2018$0.332303$181.05 M$6.24 B
27/07/2018$0.308283$173.58 M$5.79 B
28/07/2018$0.317788$109.19 M$5.96 B
29/07/2018$0.316401$72.60 M$5.94 B
30/07/2018$0.308645$68.77 M$5.79 B
31/07/2018$0.295105$87.56 M$5.54 B
01/08/2018$0.278311$90.58 M$5.22 B
02/08/2018$0.276788$77.71 M$5.20 B
03/08/2018$0.260707$65.64 M$4.89 B
04/08/2018$0.259085$74.52 M$4.86 B
05/08/2018$0.238279$62.52 M$4.47 B
06/08/2018$0.244941$50.94 M$4.60 B
07/08/2018$0.235536$53.59 M$4.42 B
08/08/2018$0.223989$64.64 M$4.20 B
09/08/2018$0.203958$67.23 M$3.83 B
10/08/2018$0.225568$77.19 M$4.23 B
11/08/2018$0.217981$108.90 M$4.09 B
12/08/2018$0.222914$88.57 M$4.18 B
13/08/2018$0.224454$67.08 M$4.21 B
14/08/2018$0.216559$102.20 M$4.07 B
15/08/2018$0.218623$94.69 M$4.10 B
16/08/2018$0.215939$97.55 M$4.05 B
17/08/2018$0.217351$64.57 M$4.08 B
18/08/2018$0.24527$91.67 M$4.60 B
19/08/2018$0.223093$68.81 M$4.19 B
20/08/2018$0.232897$62.36 M$4.37 B
21/08/2018$0.216783$57.42 M$4.07 B
22/08/2018$0.21792$58.65 M$4.09 B
23/08/2018$0.210289$58.11 M$3.95 B
24/08/2018$0.214242$48.26 M$4.02 B
25/08/2018$0.220506$46.88 M$4.14 B
26/08/2018$0.222927$45.17 M$4.18 B
27/08/2018$0.215784$41.12 M$4.05 B
28/08/2018$0.226605$51.51 M$4.25 B
29/08/2018$0.232623$65.56 M$4.37 B
30/08/2018$0.228794$60.11 M$4.30 B
31/08/2018$0.220209$53.13 M$4.13 B
01/09/2018$0.223291$49.46 M$4.19 B
02/09/2018$0.228049$57.69 M$4.28 B
03/09/2018$0.224473$43.42 M$4.21 B
04/09/2018$0.221868$47.35 M$4.17 B
05/09/2018$0.233043$54.41 M$4.38 B
06/09/2018$0.196918$71.08 M$3.70 B
07/09/2018$0.20718$66.38 M$3.89 B
08/09/2018$0.207433$60.44 M$3.90 B
09/09/2018$0.193987$52.44 M$3.64 B
10/09/2018$0.190869$53.98 M$3.59 B
11/09/2018$0.192573$51.64 M$3.62 B
12/09/2018$0.200931$78.20 M$3.77 B
13/09/2018$0.202217$82.82 M$3.80 B
14/09/2018$0.204673$65.97 M$3.84 B
15/09/2018$0.202772$47.74 M$3.81 B
16/09/2018$0.202496$37.40 M$3.80 B
17/09/2018$0.207299$42.04 M$3.89 B
18/09/2018$0.19583$43.31 M$3.68 B
19/09/2018$0.208423$55.67 M$3.92 B
20/09/2018$0.206703$48.09 M$3.88 B
21/09/2018$0.238338$99.50 M$4.48 B
22/09/2018$0.240818$179.69 M$4.52 B
23/09/2018$0.25945$91.62 M$4.87 B
24/09/2018$0.280048$299.42 M$5.26 B
25/09/2018$0.243038$143.39 M$4.57 B
26/09/2018$0.244502$106.81 M$4.59 B
27/09/2018$0.246435$84.96 M$4.63 B
28/09/2018$0.258723$98.66 M$4.86 B
29/09/2018$0.245899$60.46 M$4.62 B
30/09/2018$0.257214$54.32 M$4.83 B
01/10/2018$0.260747$65.64 M$4.90 B
02/10/2018$0.258061$66.61 M$4.85 B
03/10/2018$0.24372$52.80 M$4.58 B
04/10/2018$0.246616$47.06 M$4.63 B
05/10/2018$0.243928$34.16 M$4.58 B
06/10/2018$0.243919$36.93 M$4.59 B
07/10/2018$0.242257$34.33 M$4.56 B
08/10/2018$0.242262$33.79 M$4.56 B
09/10/2018$0.245943$42.92 M$4.65 B
10/10/2018$0.24225$37.66 M$4.58 B
11/10/2018$0.221615$52.91 M$4.19 B
12/10/2018$0.210466$68.31 M$3.98 B
13/10/2018$0.216851$47.33 M$4.10 B
14/10/2018$0.213944$42.97 M$4.04 B
15/10/2018$0.210328$37.66 M$3.97 B
16/10/2018$0.223385$71.66 M$4.22 B
17/10/2018$0.229376$42.53 M$4.33 B
18/10/2018$0.241345$75.04 M$4.56 B
19/10/2018$0.238613$59.33 M$4.51 B
20/10/2018$0.245077$47.83 M$4.63 B
21/10/2018$0.245217$59.46 M$4.63 B
22/10/2018$0.240749$45.84 M$4.55 B
23/10/2018$0.245862$41.13 M$4.65 B
24/10/2018$0.24295$37.94 M$4.59 B
25/10/2018$0.236383$41.11 M$4.47 B
26/10/2018$0.235811$37.95 M$4.46 B
27/10/2018$0.233469$35.52 M$4.41 B
28/10/2018$0.227736$39.20 M$4.30 B
29/10/2018$0.230433$40.25 M$4.35 B
30/10/2018$0.222689$44.76 M$4.21 B
31/10/2018$0.222992$42.35 M$4.22 B
01/11/2018$0.223159$43.43 M$4.22 B
02/11/2018$0.223912$38.07 M$4.23 B
03/11/2018$0.234363$53.80 M$4.43 B
04/11/2018$0.237058$47.13 M$4.48 B
05/11/2018$0.243328$58.84 M$4.60 B
06/11/2018$0.247933$58.86 M$4.70 B
07/11/2018$0.262212$103.58 M$4.97 B
08/11/2018$0.253469$77.65 M$4.80 B
09/11/2018$0.261227$89.44 M$4.95 B
10/11/2018$0.256068$68.71 M$4.85 B
11/11/2018$0.260762$54.91 M$4.94 B
12/11/2018$0.278273$114.63 M$5.27 B
13/11/2018$0.265708$96.31 M$5.03 B
14/11/2018$0.253876$69.60 M$4.81 B
15/11/2018$0.227829$103.70 M$4.31 B
16/11/2018$0.246166$104.98 M$4.66 B
17/11/2018$0.23485$107.53 M$4.52 B
18/11/2018$0.248412$95.72 M$4.79 B
19/11/2018$0.242163$104.12 M$4.67 B
20/11/2018$0.229607$132.01 M$4.42 B
21/11/2018$0.190056$153.41 M$3.64 B
22/11/2018$0.203058$104.09 M$3.89 B
23/11/2018$0.178177$85.68 M$3.41 B
24/11/2018$0.182484$96.43 M$3.49 B
25/11/2018$0.147492$101.93 M$2.82 B
26/11/2018$0.155893$136.56 M$2.99 B
27/11/2018$0.141684$98.73 M$2.71 B
28/11/2018$0.147886$85.27 M$2.83 B
29/11/2018$0.157204$94.78 M$3.01 B
30/11/2018$0.167677295024$90.38 M$3.21 B
01/12/2018$0.160536831397$96.10 M$3.08 B
02/12/2018$0.168388148311$82.42 M$3.23 B
03/12/2018$0.156229640717$75.62 M$2.99 B
04/12/2018$0.149855040592$77.54 M$2.87 B
05/12/2018$0.145458327406$68.95 M$2.79 B
06/12/2018$0.134949037369$67.54 M$2.59 B
07/12/2018$0.111240449562$154.05 M$2.13 B
08/12/2018$0.119218854042$173.38 M$2.28 B
09/12/2018$0.119603630762$160.35 M$2.29 B
10/12/2018$0.123999758494$176.47 M$2.38 B
11/12/2018$0.116954827002$94.54 M$2.24 B
12/12/2018$0.113047020471$200.11 M$2.17 B
13/12/2018$0.112358558458$77.77 M$2.15 B
14/12/2018$0.105191840047$54.76 M$2.02 B
15/12/2018$0.098440201712$75.47 M$1.89 B
16/12/2018$0.0987288181242$93.61 M$1.89 B
17/12/2018$0.0967690954695$59.53 M$1.85 B
18/12/2018$0.112246427666$102.97 M$2.15 B
19/12/2018$0.120502939878$115.40 M$2.31 B
20/12/2018$0.11655294158$96.76 M$2.23 B
21/12/2018$0.125773066206$149.60 M$2.41 B
22/12/2018$0.118903137095$120.37 M$2.28 B
23/12/2018$0.125348506706$141.00 M$2.40 B
24/12/2018$0.133460405259$146.07 M$2.56 B
25/12/2018$0.120533396881$156.29 M$2.31 B
26/12/2018$0.124896091208$97.43 M$2.39 B
27/12/2018$0.117635425506$104.51 M$2.25 B
28/12/2018$0.109981268385$93.26 M$2.11 B
29/12/2018$0.121347371877$126.72 M$2.33 B
30/12/2018$0.116469080304$92.11 M$2.23 B
31/12/2018$0.116823870318$90.51 M$2.24 B
01/01/2019$0.112871743108$95.08 M$2.16 B
02/01/2019$0.116226323369$83.26 M$2.23 B
03/01/2019$0.117735532108$110.91 M$2.26 B
04/01/2019$0.114624694469$90.70 M$2.20 B
05/01/2019$0.115845934721$75.89 M$2.22 B
06/01/2019$0.11423528585$97.35 M$2.19 B
07/01/2019$0.120364641751$87.44 M$2.31 B
08/01/2019$0.120672631134$97.29 M$2.31 B
09/01/2019$0.124044293907$104.33 M$2.38 B
10/01/2019$0.126457305174$101.72 M$2.42 B
11/01/2019$0.107127383439$117.07 M$2.05 B
12/01/2019$0.10703647096$100.73 M$2.05 B
13/01/2019$0.111230711898$111.40 M$2.13 B
14/01/2019$0.106172100806$122.51 M$2.03 B
15/01/2019$0.109327767908$101.96 M$2.09 B
16/01/2019$0.106866820219$88.84 M$2.04 B
17/01/2019$0.106051261874$89.09 M$2.03 B
18/01/2019$0.108852720401$117.09 M$2.08 B
19/01/2019$0.107680996168$75.80 M$2.06 B
20/01/2019$0.108906350445$119.29 M$2.08 B
21/01/2019$0.104260686728$121.23 M$1.99 B
22/01/2019$0.103210291639$103.24 M$1.97 B
23/01/2019$0.104078217672$133.56 M$1.99 B
24/01/2019$0.101553799062$95.23 M$1.94 B
25/01/2019$0.10160030706$107.49 M$1.94 B
26/01/2019$0.102460061763$109.63 M$1.96 B
27/01/2019$0.100351921404$131.19 M$1.92 B
28/01/2019$0.0914006430827$140.27 M$1.75 B
29/01/2019$0.0854297476423$136.96 M$1.64 B
30/01/2019$0.0837765911779$154.16 M$1.61 B
31/01/2019$0.0866851472324$177.94 M$1.66 B
01/02/2019$0.0812767364112$149.38 M$1.56 B
02/02/2019$0.0833816912662$130.21 M$1.60 B
03/02/2019$0.0825117240815$137.93 M$1.58 B
04/02/2019$0.082019180115$106.01 M$1.57 B
05/02/2019$0.0784276411211$80.62 M$1.50 B
06/02/2019$0.0755208210691$98.01 M$1.45 B
07/02/2019$0.074189687975$152.04 M$1.42 B
08/02/2019$0.074473415517$116.07 M$1.43 B
09/02/2019$0.0804144786128$144.11 M$1.54 B
10/02/2019$0.0800171356668$124.93 M$1.53 B
11/02/2019$0.0787979402352$138.79 M$1.51 B
12/02/2019$0.0772874519843$189.47 M$1.48 B
13/02/2019$0.0780426688738$185.93 M$1.50 B
14/02/2019$0.077035551563$150.67 M$1.48 B
15/02/2019$0.0780788603878$251.24 M$1.50 B
16/02/2019$0.0790356877581$173.14 M$1.52 B
17/02/2019$0.07802212971$146.40 M$1.50 B
17/02/2019$0.0792969363606$125.79 M$1.52 B
18/02/2019$0.0803910356278$130.63 M$1.54 B

Twitter News Feed

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

Submit Your Reviews