Stellar(XLM) current price is 0.212767.

Stellar current price is 0.212767 with a marketcap of 3.99B. Its price is -7.62% down in last 24 hours.


  • XLM
    Stellar(XLM)
  • Price
    0.212767
  • 1h %
    -1.27%
  • 24h %
    -7.62%
  • 7d %
    -0.68%
  • Market Cap
    3.99B
  • Volume
    56.60M
  • Available Supply
    18.77B XLM
  • Rank
    6


More Info About Coin

A free, open-source network that lets anyone build low-cost financial products for their community.

Historical Data

Date Price Volume Market Cap
21/08/2017 $0.018014 $7490730 $199743950
22/08/2017 $0.0182624 $10912500 $203489074
23/08/2017 $0.0222941 $18314300 $248803706
24/08/2017 $0.0209915 $23731300 $234499593
25/08/2017 $0.0186437 $9801360 $208462968
26/08/2017 $0.01961 $6285560 $224600427
27/08/2017 $0.0213844 $6571730 $246229458
28/08/2017 $0.019499 $4330150 $225145976
29/08/2017 $0.020428 $6265340 $236564920
30/08/2017 $0.020248 $5929800 $234611093
31/08/2017 $0.0212552 $5989770 $246281335
01/09/2017 $0.0222084 $5033650 $368367932
02/09/2017 $0.023853 $9365290 $395646717
03/09/2017 $0.0212802 $5911000 $352971996
04/09/2017 $0.0210495 $2503320 $349145393
05/09/2017 $0.0164019 $6871360 $272058068
06/09/2017 $0.0194261 $4829640 $322220477
07/09/2017 $0.019692 $4730130 $326630977
08/09/2017 $0.0202598 $3769120 $336049069
09/09/2017 $0.0171727 $4918010 $284843402
10/09/2017 $0.0165791 $2297320 $274997365
11/09/2017 $0.0171186 $3610560 $283946046
12/09/2017 $0.0171677 $3888500 $284762355
13/09/2017 $0.0155369 $3036090 $257712120
14/09/2017 $0.0150014 $2552330 $248829720
15/09/2017 $0.0113298 $5546600 $187928524
16/09/2017 $0.0121396 $11319000 $201360806
17/09/2017 $0.0112309 $3475570 $186288105
18/09/2017 $0.0116076 $2471690 $192536467
19/09/2017 $0.0124158 $5101880 $205943636
20/09/2017 $0.0116316 $2712830 $192935948
21/09/2017 $0.0119259 $2637840 $197817568
22/09/2017 $0.0108435 $2514790 $179863557
23/09/2017 $0.010861 $1678550 $180153812
24/09/2017 $0.0119772 $2158380 $198668469
25/09/2017 $0.011657 $987879 $193357240
26/09/2017 $0.0121352 $2469000 $201290746
27/09/2017 $0.0124831 $2234810 $207061552
28/09/2017 $0.0143144 $5869580 $237438110
29/09/2017 $0.0132367 $2802180 $219562124
30/09/2017 $0.0133544 $1781300 $221514505
01/10/2017 $0.0135847 $1654870 $225334598
02/10/2017 $0.0136109 $1703410 $225769188
03/10/2017 $0.0128064 $2163730 $212426252
04/10/2017 $0.0124539 $2582590 $206579342
05/10/2017 $0.0121024 $1860040 $200748816
06/10/2017 $0.0151401 $12220500 $251136616
07/10/2017 $0.0196491 $27084400 $325929715
08/10/2017 $0.0219996 $53987400 $364918688
09/10/2017 $0.0192723 $22235700 $319679578
10/10/2017 $0.0177274 $30008300 $294055773
11/10/2017 $0.0196582 $12282000 $326083203
12/10/2017 $0.0195644 $9861120 $324527272
13/10/2017 $0.0181472 $17310000 $301019274
14/10/2017 $0.0185342 $8056620 $307438692
15/10/2017 $0.0176668 $7169720 $293050579
16/10/2017 $0.0190355 $8346810 $315754134
17/10/2017 $0.0372746 $295345000 $618302895
18/10/2017 $0.0404904 $145159000 $671647116
19/10/2017 $0.0337908 $56325600 $560515448
20/10/2017 $0.0318631 $38104000 $528539170
21/10/2017 $0.0261884 $36051500 $434408316
22/10/2017 $0.0332041 $73874800 $550783445
23/10/2017 $0.0304421 $44911900 $504967902
24/10/2017 $0.0380961 $57323000 $631935845
25/10/2017 $0.0367839 $62078900 $610169168
26/10/2017 $0.0354515 $30386200 $588067218
27/10/2017 $0.0339866 $23372800 $563767567
28/10/2017 $0.0340846 $14660800 $565393202
29/10/2017 $0.0313443 $9880800 $519937278
30/10/2017 $0.0311874 $23107100 $517334630
31/10/2017 $0.0309816 $12902700 $513925116
01/11/2017 $0.0295681 $16726100 $490480476
02/11/2017 $0.0270973 $20307500 $449495797
03/11/2017 $0.0270724 $30838700 $449082777
04/11/2017 $0.0272271 $16473200 $451648974
05/11/2017 $0.0273671 $9727920 $453971324
06/11/2017 $0.0265837 $8928730 $440976170
07/11/2017 $0.0323904 $21740500 $537303229
08/11/2017 $0.0293158 $27260800 $486300445
09/11/2017 $0.0352793 $37641900 $585225378
10/11/2017 $0.0388232 $39079900 $644012890
11/11/2017 $0.0349242 $26652000 $579334907
12/11/2017 $0.0315022 $17742600 $522569568
13/11/2017 $0.0300592 $17543600 $498632562
14/11/2017 $0.0316298 $10111100 $524690960
15/11/2017 $0.0364423 $25737500 $645581572
16/11/2017 $0.0361637 $22232200 $640646179
17/11/2017 $0.0365649 $21333800 $647753616
18/11/2017 $0.0350361 $10548300 $620670761
19/11/2017 $0.0383817 $12234900 $679938701
20/11/2017 $0.0369539 $11946000 $654644967
21/11/2017 $0.0374019 $13752600 $662529570
22/11/2017 $0.0379528 $8265010 $672287985
23/11/2017 $0.0409972 $17967800 $726217902
24/11/2017 $0.0405946 $19058700 $719086533
25/11/2017 $0.0409729 $11217100 $725787722
26/11/2017 $0.04508 $10661600 $798540402
27/11/2017 $0.0493437 $32381800 $874067072
28/11/2017 $0.0589812 $55252100 $1045356851
29/11/2017 $0.0870441 $177869000 $1544195703
30/11/2017 $0.0741764 $220375000 $1317587075
01/12/2017 $0.0753385 $77939400 $1338229025
02/12/2017 $0.0970868 $102371000 $1724541747
03/12/2017 $0.0917564 $61547100 $1629858919
04/12/2017 $0.0914611 $55042200 $1624613628
05/12/2017 $0.0952601 $39193800 $1692109821
06/12/2017 $0.114235 $182763000 $2033590914
07/12/2017 $0.158508 $420658000 $2827248212
08/12/2017 $0.128527 $259294000 $2292490521
09/12/2017 $0.145277 $159029000 $2591263266
10/12/2017 $0.108759 $88909900 $1939941449
11/12/2017 $0.127228 $91414800 $2269434970
12/12/2017 $0.137416 $111504000 $2451456046
13/12/2017 $0.145994 $135800000 $2605944612
14/12/2017 $0.152556 $102491000 $2723436028
15/12/2017 $0.170798 $362048000 $3049131072
16/12/2017 $0.193909 $188006000 $3461779523
17/12/2017 $0.268803 $300201000 $4798836067
18/12/2017 $0.268687 $360861000 $4796772284
19/12/2017 $0.293322 $215999000 $5236632488
20/12/2017 $0.245699 $214047000 $4387858267
21/12/2017 $0.276456 $238351000 $4937146796
22/12/2017 $0.225001 $201800000 $4018245572
23/12/2017 $0.229696 $180880000 $4102098758
24/12/2017 $0.225903 $120130000 $4034363000
25/12/2017 $0.21715 $62647400 $3878044020
26/12/2017 $0.232431 $74766800 $4150981746
27/12/2017 $0.224488 $94438100 $4009126840
28/12/2017 $0.213088 $80999900 $3805534493
29/12/2017 $0.23842 $76821500 $4257936620
30/12/2017 $0.337686 $553867000 $6030718577
31/12/2017 $0.31102 $422726000 $5554494630
01/01/2018 $0.410439 $241564000 $7330016501
02/01/2018 $0.494058 $622651000 $8823440591
03/01/2018 $0.637089 $826232000 $11389342466
04/01/2018 $0.909938 $1492830000 $16267160540
05/01/2018 $0.720535 $848113000 $12881173450
06/01/2018 $0.680122 $692763000 $12159078806
07/01/2018 $0.727071 $427252000 $12998441454
08/01/2018 $0.665138 $309106000 $11891247675
09/01/2018 $0.64206 $251534000 $11480094940
10/01/2018 $0.566973 $209015000 $10137553941
11/01/2018 $0.498183 $220165000 $8912457630
12/01/2018 $0.635283 $413737000 $11365209951
13/01/2018 $0.693674 $361113000 $12409972980
14/01/2018 $0.64814 $161691000 $11595497114
15/01/2018 $0.63627 $116332000 $11383192097
16/01/2018 $0.558832 $340111000 $9997910386
17/01/2018 $0.384457 $445909000 $6878235375
18/01/2018 $0.508428 $509590000 $9096199473
19/01/2018 $0.497789 $399944000 $8905887569
20/01/2018 $0.513497 $199057000 $9186942912
21/01/2018 $0.51758 $187535000 $9260795041
22/01/2018 $0.464825 $149954000 $8316895806
23/01/2018 $0.484725 $466255000 $8661002986
24/01/2018 $0.509983 $208727000 $9112331382
25/01/2018 $0.578219 $683209000 $10331593057
26/01/2018 $0.64578 $701652000 $11538792411
27/01/2018 $0.621928 $733690000 $11112634650
28/01/2018 $0.629271 $170496000 $11243852099
29/01/2018 $0.615885 $199047000 $11004682933
30/01/2018 $0.559538 $118171000 $9998085710
31/01/2018 $0.489668 $209155000 $8749724617
01/02/2018 $0.525873 $246791000 $9691750287
02/02/2018 $0.416084 $190560000 $7668939612
03/02/2018 $0.348825 $338215000 $6429274345
04/02/2018 $0.445148 $289017000 $8204627910
05/02/2018 $0.369369 $227233000 $6809769196
06/02/2018 $0.279158 $320359000 $5145434363
07/02/2018 $0.34102 $455655000 $6285714500
08/02/2018 $0.362338 $172483000 $6678670482
09/02/2018 $0.35818 $135424000 $6602035758
10/02/2018 $0.434186 $213656000 $8003003858
11/02/2018 $0.370206 $157270000 $6823719822
12/02/2018 $0.389705 $81359300 $7183140684
13/02/2018 $0.388699 $60214700 $7164695768
14/02/2018 $0.424468 $219929000 $7824024548
15/02/2018 $0.456501 $186928000 $8416755302
16/02/2018 $0.45063 $94258400 $8308510535
17/02/2018 $0.479823 $65152400 $8846758338
18/02/2018 $0.471403 $98126400 $8691514488
19/02/2018 $0.457635 $66608200 $8451396115
20/02/2018 $0.444506 $71211900 $8209042052
21/02/2018 $0.388753 $110437000 $7179408155
22/02/2018 $0.403312 $115673000 $7448281816
23/02/2018 $0.362838 $70818500 $6700824634
24/02/2018 $0.38429 $49343900 $7096997829
25/02/2018 $0.352538 $35336400 $6510611651
26/02/2018 $0.353374 $42780500 $6526051251
27/02/2018 $0.362505 $41265300 $6694766134
28/02/2018 $0.360264 $38617400 $6653383756
01/03/2018 $0.324605 $44946800 $5994832305
02/03/2018 $0.32615 $46372400 $6023371333
03/03/2018 $0.316602 $37680000 $5847041745
04/03/2018 $0.354637 $76683500 $6549476451
05/03/2018 $0.380348 $87849700 $7024311949
06/03/2018 $0.361037 $88224200 $6667760813
07/03/2018 $0.330055 $36523700 $6095579504
08/03/2018 $0.318709 $67307200 $5886043377
09/03/2018 $0.273622 $52553900 $5061569104
10/03/2018 $0.320002 $40014900 $5919530766
11/03/2018 $0.29207 $21833900 $5402833304
12/03/2018 $0.299854 $23800100 $5546825629
13/03/2018 $0.299228 $29228100 $5535320335
14/03/2018 $0.291448 $32843800 $5391404288
15/03/2018 $0.218017 $55568800 $4033027465
16/03/2018 $0.235992 $38535500 $4365541677
17/03/2018 $0.226128 $25117400 $4183070580
18/03/2018 $0.190223 $38468000 $3518875305
19/03/2018 $0.223415 $102286000 $4132883582
20/03/2018 $0.243933 $81036900 $4524694976
21/03/2018 $0.266339 $109418000 $4940302434
22/03/2018 $0.253081 $66283800 $4694384163
23/03/2018 $0.227883 $53269400 $4226988258
24/03/2018 $0.239747 $51975000 $4447052963
25/03/2018 $0.233379 $31754700 $4328933447
26/03/2018 $0.245256 $35149700 $4549239300
27/03/2018 $0.211573 $45156800 $3924804322
28/03/2018 $0.217634 $31814100 $4037239610
29/03/2018 $0.210173 $22830100 $3898833641
30/03/2018 $0.181846 $48223400 $3373351321
31/03/2018 $0.205047 $48566300 $3803743674
01/04/2018 $0.210816 $72247500 $3910762051
02/04/2018 $0.209538 $41841100 $3887054476
03/04/2018 $0.233014 $89268900 $4322618984
04/04/2018 $0.231433 $69417400 $4293292745
05/04/2018 $0.205411 $54086400 $3810564468
06/04/2018 $0.195922 $38155800 $3634537122
07/04/2018 $0.202151 $31816900 $3750092964
08/04/2018 $0.202641 $23905000 $3759185493
09/04/2018 $0.211549 $25511600 $3924438985
10/04/2018 $0.197546 $32043000 $3664722737
11/04/2018 $0.200363 $28947800 $3716983396
12/04/2018 $0.216702 $62588600 $4020093046
13/04/2018 $0.23542 $88980600 $4369287870
14/04/2018 $0.250843 $108702000 $4655564152
15/04/2018 $0.26382 $50604900 $4896416569
16/04/2018 $0.281238 $138074000 $5219693103
17/04/2018 $0.281731 $71818000 $5228925647
18/04/2018 $0.308721 $122571000 $5732561834
19/04/2018 $0.358047 $205904000 $6648654315
20/04/2018 $0.370858 $160921000 $6886545956
21/04/2018 $0.38886 $145001000 $7220988826
22/04/2018 $0.368044 $92927300 $6834445151
23/04/2018 $0.368176 $67008300 $6836897117
24/04/2018 $0.38599 $75940200 $7167988451
25/04/2018 $0.366882 $137718000 $6813169346
26/04/2018 $0.367782 $114922000 $6829929712
27/04/2018 $0.421115 $221891000 $7820420825
28/04/2018 $0.413069 $113758000 $7671162958
29/04/2018 $0.452184 $146191000 $8397610745
30/04/2018 $0.443487 $110249000 $8236134188
01/05/2018 $0.401359 $81693500 $7453926515
02/05/2018 $0.443406 $145990000 $8234843836
03/05/2018 $0.437325 $66782300 $8121959063
04/05/2018 $0.435154 $78246600 $8081655315
05/05/2018 $0.434808 $50114900 $8075248902
06/05/2018 $0.423071 $44825400 $7857287504
07/05/2018 $0.396511 $43146900 $7364028351
08/05/2018 $0.40617 $49950700 $7543560086
09/05/2018 $0.365304 $53293100 $6785900360
10/05/2018 $0.375328 $46590000 $6972146411
11/05/2018 $0.352834 $42012600 $6554320225
12/05/2018 $0.317061 $82590600 $5889816829
13/05/2018 $0.361412 $107326000 $6713704294
14/05/2018 $0.356134 $57482900 $6615669545
15/05/2018 $0.370348 $50886700 $6879845285
16/05/2018 $0.335062 $43343200 $6224382141
17/05/2018 $0.337243 $38573000 $6264928307
18/05/2018 $0.312326 $31420600 $5802075371
19/05/2018 $0.314864 $28427500 $5849241658
20/05/2018 $0.320551 $23740200 $5954896507
21/05/2018 $0.333353 $30936200 $6192740734
22/05/2018 $0.313763 $27022200 $5828926937
23/05/2018 $0.293559 $36158200 $5453621030
24/05/2018 $0.291461 $42078900 $5414693044
25/05/2018 $0.296547 $43102400 $5509214607
26/05/2018 $0.289383 $45495500 $5376143901
27/05/2018 $0.277943 $44514800 $5163624426
28/05/2018 $0.266451 $44976300 $4950155692
29/05/2018 $0.250324 $47145800 $4650646032
30/05/2018 $0.287132 $66095600 $5334524396
31/05/2018 $0.280111 $57676100 $5204160808
01/06/2018 $0.292183 $80563200 $5428504403
02/06/2018 $0.292692 $59519200 $5438017871
03/06/2018 $0.300462 $57026800 $5582416118
04/06/2018 $0.30433 $67420200 $5654327944
05/06/2018 $0.285727 $52582600 $5308848050
06/06/2018 $0.293225 $48651400 $5448236693
07/06/2018 $0.302476 $54165400 $5618744080
08/06/2018 $0.291048 $46552100 $5414344839
09/06/2018 $0.289382 $45164300 $5383436152
10/06/2018 $0.271056 $46992900 $5042555190
11/06/2018 $0.250766 $54835600 $4665127710
12/06/2018 $0.251485 $48608900 $4678635995
13/06/2018 $0.231839 $44442400 $4313192677
14/06/2018 $0.228625 $52375100 $4253466320
15/06/2018 $0.237652 $49646500 $4421486635
16/06/2018 $0.233192 $37095700 $4338579988
17/06/2018 $0.233699 $32680200 $4348042752
18/06/2018 $0.227552 $30696700 $4233699248
19/06/2018 $0.234343 $35474100 $4360804440
20/06/2018 $0.229134 $38080300 $4263939665
21/06/2018 $0.233432 $42838200 $4343991588
22/06/2018 $0.22241 $36388100 $4172285651
23/06/2018 $0.20043 $40915200 $3759974013
24/06/2018 $0.181782 $37116700 $3410157236
25/06/2018 $0.192505 $39589600 $3611326483
26/06/2018 $0.196831 $39861500 $3692567498
27/06/2018 $0.183601 $34381900 $3444391541
28/06/2018 $0.190026 $34014700 $3564940888
29/06/2018 $0.179733 $33767100 $3371861281
30/06/2018 $0.197205 $44828000 $3699652350
01/07/2018 $0.195486 $43836600 $3667403155
02/07/2018 $0.193813 $39125700 $3636020372
03/07/2018 $0.216059 $53641300 $4053444735
04/07/2018 $0.204954 $41706400 $3845115814
05/07/2018 $0.212732 $36865100 $3991038325
06/07/2018 $0.201673 $36192600 $3783573613
07/07/2018 $0.206904 $38132000 $3882647906
08/07/2018 $0.210059 $37906000 $3941852920
09/07/2018 $0.212637 $39954000 $3990238175
10/07/2018 $0.199776 $38427700 $3748971607
11/07/2018 $0.185532 $37769000 $3481687476
12/07/2018 $0.186997 $32042900 $3509191006
13/07/2018 $0.187735 $34619400 $3523051909
14/07/2018 $0.200987 $52364000 $3771744194
15/07/2018 $0.212354 $42951700 $3985058569
16/07/2018 $0.220615 $50315500 $4140090038
17/07/2018 $0.231845 $53484300 $4350921434
18/07/2018 $0.271877 $71903000 $5102193523
19/07/2018 $0.296996 $247772000 $5573613901
20/07/2018 $0.296252 $183783000 $5559668859
21/07/2018 $0.278128 $139951000 $5219554158
22/07/2018 $0.293025 $99672600 $5499122324
23/07/2018 $0.296383 $95467900 $5562158045
24/07/2018 $0.294626 $99566400 $5529331975
25/07/2018 $0.300898 $104242000 $5647046654
26/07/2018 $0.337873 $196708000 $6340982478
27/07/2018 $0.304344 $164979000 $5711737894
28/07/2018 $0.31986 $98757100 $6002950616
29/07/2018 $0.314367 $68891500 $5899861163
30/07/2018 $0.302218 $70551000 $5671855637
31/07/2018 $0.283258 $85675500 $5316824705
01/08/2018 $0.269302 $89948500 $5054867844
02/08/2018 $0.277511 $74436200 $5208954107
03/08/2018 $0.251739 $71758300 $4725206997
04/08/2018 $0.256925 $68239400 $4822549396
05/08/2018 $0.240848 $62836000 $4520779905
06/08/2018 $0.244665 $50964000 $4592425992
07/08/2018 $0.23769 $55377900 $4461581213
08/08/2018 $0.217524 $66929500 $4083054022
09/08/2018 $0.209567 $66653800 $3933866424
10/08/2018 $0.225727 $81783900 $4237212282
11/08/2018 $0.204127 $111439000 $3831750283
12/08/2018 $0.226952 $84408800 $4260207568
13/08/2018 $0.230665 $64011400 $4329905858
14/08/2018 $0.209273 $119350000 $3928416953
15/08/2018 $0.225451 $85896000 $4232108693
16/08/2018 $0.217491 $92844100 $4082686581
17/08/2018 $0.223493 $61538200 $4195355594
18/08/2018 $0.222894 $90705700 $4184111581
19/08/2018 $0.224521 $60273100 $4214653395
20/08/2018 $0.228817 $62110700 $4295296858
21/08/2018 $0.22119 $58617900 $4152383389
21/08/2018 $0.214171502631 $56803280.7165 $4020625661.1873

Twitter News Feed

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

Submit Your Reviews