Stellar Historical Data

XLM Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 0.213
+4.78%
$ 4.3 billion $ 243.93 million
Apr 6, 2022 $ 0.203
-9.70%
$ 4.11 billion $ 342.23 million
Apr 5, 2022 $ 0.225
-2.93%
$ 4.55 billion $ 238.02 million
Apr 4, 2022 $ 0.232
-2.14%
$ 4.69 billion $ 270.02 million
Apr 3, 2022 $ 0.237
+1.65%
$ 4.79 billion $ 225.26 million
Apr 2, 2022 $ 0.233
+0.34%
$ 4.71 billion $ 292.87 million
Apr 1, 2022 $ 0.232
+1.77%
$ 4.69 billion $ 346.87 million
Mar 31, 2022 $ 0.228
-2.68%
$ 4.61 billion $ 439.17 million
Mar 30, 2022 $ 0.235
+0.53%
$ 4.74 billion $ 338.7 million
Mar 29, 2022 $ 0.233
+1.49%
$ 4.72 billion $ 380.2 million
Mar 28, 2022 $ 0.23
+0.17%
$ 4.65 billion $ 491.26 million
Mar 27, 2022 $ 0.23
+6.55%
$ 4.64 billion $ 309.61 million
Mar 26, 2022 $ 0.216
+1.92%
$ 4.35 billion $ 160.35 million
Mar 25, 2022 $ 0.211
-1.49%
$ 4.27 billion $ 305.82 million
Mar 24, 2022 $ 0.215
+2.51%
$ 4.34 billion $ 268.98 million
Mar 23, 2022 $ 0.209
+1.20%
$ 4.23 billion $ 232.02 million
Mar 22, 2022 $ 0.207
+1.51%
$ 4.18 billion $ 289.11 million
Mar 21, 2022 $ 0.204
+3.58%
$ 4.12 billion $ 233.21 million
Mar 20, 2022 $ 0.197
-1.60%
$ 3.98 billion $ 191.83 million
Mar 19, 2022 $ 0.2
+3.65%
$ 4.04 billion $ 183.72 million
Mar 18, 2022 $ 0.193
+1.73%
$ 3.9 billion $ 174.93 million
Mar 17, 2022 $ 0.19
+0.19%
$ 3.83 billion $ 168.68 million
Mar 16, 2022 $ 0.189
+3.69%
$ 3.82 billion $ 225.51 million
Mar 15, 2022 $ 0.183
+1.32%
$ 3.69 billion $ 182.42 million
Mar 14, 2022 $ 0.18
+1.91%
$ 3.64 billion $ 207.06 million
Mar 13, 2022 $ 0.177
-4.58%
$ 3.57 billion $ 201.89 million
Mar 12, 2022 $ 0.185
+0.77%
$ 3.74 billion $ 214.23 million
Mar 11, 2022 $ 0.184
+2.86%
$ 3.72 billion $ 339.42 million
Mar 10, 2022 $ 0.179
-5.40%
$ 3.61 billion $ 362.88 million
Mar 9, 2022 $ 0.189
+9.10%
$ 3.82 billion $ 278.02 million
Mar 8, 2022 $ 0.173
+1.75%
$ 3.5 billion $ 207.68 million
Mar 7, 2022 $ 0.17
-1.50%
$ 3.44 billion $ 219.28 million
Mar 6, 2022 $ 0.173
-4.05%
$ 3.49 billion $ 145.88 million
Mar 5, 2022 $ 0.18
+2.43%
$ 3.64 billion $ 159.34 million
Mar 4, 2022 $ 0.176
-6.45%
$ 3.55 billion $ 206.47 million
Mar 3, 2022 $ 0.188
-2.92%
$ 3.8 billion $ 175.12 million
Mar 2, 2022 $ 0.194
-2.53%
$ 3.91 billion $ 202.15 million
Mar 1, 2022 $ 0.199
+0.60%
$ 4.01 billion $ 247.97 million
Feb 28, 2022 $ 0.197
+8.95%
$ 3.99 billion $ 254.27 million
Feb 27, 2022 $ 0.181
-6.00%
$ 3.66 billion $ 188.16 million
Feb 26, 2022 $ 0.193
+1.06%
$ 3.89 billion $ 183.96 million
Feb 25, 2022 $ 0.191
+4.55%
$ 3.85 billion $ 217.83 million
Feb 24, 2022 $ 0.182
+0.42%
$ 3.69 billion $ 483.46 million
Feb 23, 2022 $ 0.182
-2.16%
$ 3.67 billion $ 221.32 million
Feb 22, 2022 $ 0.186
+4.20%
$ 3.75 billion $ 254.73 million
Feb 21, 2022 $ 0.178
-8.36%
$ 3.6 billion $ 341.21 million
Feb 20, 2022 $ 0.195
-4.73%
$ 3.93 billion $ 262.08 million
Feb 19, 2022 $ 0.204
+1.59%
$ 4.13 billion $ 287.88 million
Feb 18, 2022 $ 0.201
-0.61%
$ 4.06 billion $ 238.3 million
Feb 17, 2022 $ 0.202
-7.58%
$ 4.09 billion $ 287.24 million