Stellar (XLM) live price - $0.286347

Stellar (XLM) live price - $0.286347

 

Stellar current price is $0.286347 with a total marketcap of $5.32B. Stellar market price is -9.43% down in last 24 hours. Here you can find live Stellar price chart and current market capitalization. Based on the Stellar price change (-9.43% down) in last 24 hours, you can analyze if it is best opportunity to buy or sell Stellar.

 

  • XLM
    Stellar(XLM)
  • Price
    $0.286347
  • 1h %
    -0.43%
  • 24h %
    -9.43%
  • 7d %
    -13.6%
  • Market Cap
    $5.32B
  • Volume
    $36.57M
  • Available Supply
    18.58B XLM
  • Rank
    8
Enter Amount
Base Currency
Convert To

10 Stellar (XLM)
=
2.86USD

 

 

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
22/05/2017 $0.0540943 $62.91M $520.66M
23/05/2017 $0.0552139 $30.79M $531.44M
24/05/2017 $0.05177 $32.08M $498.30M
25/05/2017 $0.0449526 $42.80M $432.67M
26/05/2017 $0.0416501 $30.66M $400.88M
27/05/2017 $0.0302607 $33.33M $291.26M
28/05/2017 $0.0345356 $23.33M $333.74M
29/05/2017 $0.0382249 $14.90M $369.39M
30/05/2017 $0.0341966 $14.67M $330.47M
31/05/2017 $0.0327409 $19.46M $316.40M
01/06/2017 $0.0409388 $46.42M $395.66M
02/06/2017 $0.0403767 $16.71M $390.23M
03/06/2017 $0.04043 $15.39M $390.75M
04/06/2017 $0.0390292 $11.40M $377.22M
05/06/2017 $0.0419654 $16.39M $405.60M
06/06/2017 $0.0435923 $26.65M $421.32M
07/06/2017 $0.0496057 $47.85M $479.44M
08/06/2017 $0.0493944 $71.32M $477.40M
09/06/2017 $0.0480532 $29.51M $464.43M
10/06/2017 $0.0435449 $21.82M $420.86M
11/06/2017 $0.0452818 $18.52M $437.65M
12/06/2017 $0.0396033 $14.18M $382.77M
13/06/2017 $0.042321 $14.16M $409.04M
14/06/2017 $0.0396711 $16.76M $383.42M
15/06/2017 $0.0366209 $12.62M $353.94M
16/06/2017 $0.0372471 $8.25M $360.00M
17/06/2017 $0.0395732 $9.20M $382.48M
18/06/2017 $0.038341 $6.75M $370.57M
19/06/2017 $0.03871 $7.35M $377.37M
20/06/2017 $0.0392266 $24.26M $382.40M
21/06/2017 $0.0373127 $8.15M $363.74M
22/06/2017 $0.0384631 $7.47M $374.96M
23/06/2017 $0.0413478 $7.77M $403.08M
24/06/2017 $0.0386318 $6.25M $376.60M
25/06/2017 $0.0332024 $10.33M $323.68M
27/06/2017 $0.0310297 $16.61M $302.50M
28/06/2017 $0.0317424 $15.69M $321.72M
29/06/2017 $0.0300245 $14.40M $306.23M
30/06/2017 $0.0283693 $8.01M $292.07M
01/07/2017 $0.0243764 $7.80M $252.42M
02/07/2017 $0.025127 $13.24M $260.52M
03/07/2017 $0.026227 $8.41M $272.84M
04/07/2017 $0.026004 $6.26M $270.90M
05/07/2017 $0.025589 $3.81M $267.36M
06/07/2017 $0.0253887 $3.96M $265.45M
07/07/2017 $0.0221839 $6.86M $233.91M
08/07/2017 $0.0210349 $11.92M $222.00M
09/07/2017 $0.0205268 $4.32M $216.88M
10/07/2017 $0.016928 $8.10M $179.26M
11/07/2017 $0.0145076 $19.00M $153.74M
13/07/2017 $0.0194065 $19.65M $206.60M
14/07/2017 $0.016195 $25.11M $172.73M
15/07/2017 $0.0155182 $11.63M $165.68M
16/07/2017 $0.0177023 $24.55M $189.03M
17/07/2017 $0.017226 $20.38M $184.02M
18/07/2017 $0.0181061 $10.84M $193.87M
19/07/2017 $0.0185285 $8.94M $198.57M
20/07/2017 $0.0179342 $6.50M $192.53M
21/07/2017 $0.0198801 $12.45M $213.46M
22/07/2017 $0.0195788 $8.53M $210.45M
23/07/2017 $0.0232634 $17.42M $250.10M
24/07/2017 $0.0221871 $9.35M $238.61M
25/07/2017 $0.0221935 $6.71M $238.78M
26/07/2017 $0.0182092 $11.10M $196.11M
27/07/2017 $0.0189311 $6.89M $203.94M
28/07/2017 $0.0180905 $5.51M $194.92M
29/07/2017 $0.0168851 $8.07M $182.02M
30/07/2017 $0.0167273 $4.43M $180.35M
31/07/2017 $0.0156751 $3.75M $169.08M
01/08/2017 $0.0160428 $4.62M $173.65M
02/08/2017 $0.017996 $7.72M $194.87M
03/08/2017 $0.0183024 $8.10M $198.40M
04/08/2017 $0.0188982 $3.58M $206.86M
05/08/2017 $0.021996 $17.32M $240.82M
06/08/2017 $0.0244426 $26.46M $267.70M
07/08/2017 $0.0223031 $11.34M $244.38M
08/08/2017 $0.0220155 $9.52M $241.35M
09/08/2017 $0.0233856 $9.44M $257.28M
10/08/2017 $0.0227361 $9.06M $250.30M
11/08/2017 $0.0217687 $5.45M $239.81M
12/08/2017 $0.0217279 $6.93M $239.43M
13/08/2017 $0.0188159 $13.00M $207.40M
14/08/2017 $0.0187932 $13.62M $207.26M
15/08/2017 $0.0163391 $11.06M $180.31M
16/08/2017 $0.0175979 $14.28M $194.27M
17/08/2017 $0.0176518 $8.46M $194.89M
18/08/2017 $0.0168245 $6.89M $185.92M
19/08/2017 $0.0171612 $4.01M $189.68M
20/08/2017 $0.0162599 $4.26M $180.23M
21/08/2017 $0.0179088 $7.50M $198.58M
22/08/2017 $0.0182899 $11.10M $203.80M
23/08/2017 $0.0221045 $18.09M $246.69M
24/08/2017 $0.020984 $23.69M $234.42M
25/08/2017 $0.0187464 $9.80M $209.61M
26/08/2017 $0.0196181 $6.30M $224.69M
27/08/2017 $0.0211348 $6.57M $243.36M
28/08/2017 $0.0195545 $4.31M $225.79M
29/08/2017 $0.0204196 $6.26M $236.47M
30/08/2017 $0.0201496 $5.94M $233.47M
31/08/2017 $0.0213101 $5.98M $246.92M
01/09/2017 $0.022168 $5.01M $367.70M
02/09/2017 $0.0239103 $9.39M $396.60M
03/09/2017 $0.0212912 $5.91M $353.15M
04/09/2017 $0.0210392 $2.50M $348.97M
05/09/2017 $0.0167299 $6.99M $277.50M
06/09/2017 $0.0194011 $4.83M $321.81M
07/09/2017 $0.0196824 $4.70M $326.47M
08/09/2017 $0.0203037 $3.77M $336.78M
09/09/2017 $0.0172174 $4.92M $285.58M
10/09/2017 $0.016611 $2.29M $275.53M
11/09/2017 $0.0170685 $3.69M $283.12M
12/09/2017 $0.0172287 $3.89M $285.77M
13/09/2017 $0.0156133 $3.06M $258.98M
14/09/2017 $0.0150382 $2.57M $249.44M
15/09/2017 $0.0114186 $5.55M $189.40M
16/09/2017 $0.0121272 $11.37M $201.16M
17/09/2017 $0.0112325 $3.46M $186.31M
18/09/2017 $0.0116498 $2.48M $193.24M
19/09/2017 $0.0123549 $5.10M $204.93M
20/09/2017 $0.0116235 $2.70M $192.80M
21/09/2017 $0.0118822 $2.63M $197.09M
22/09/2017 $0.0108136 $2.55M $179.37M
23/09/2017 $0.0108709 $1.65M $180.32M
24/09/2017 $0.0119983 $2.16M $199.02M
25/09/2017 $0.0116751 $996,224 $193.66M
26/09/2017 $0.0121104 $2.46M $200.88M
27/09/2017 $0.0125005 $2.24M $207.35M
28/09/2017 $0.0142875 $5.89M $236.99M
29/09/2017 $0.0131723 $2.79M $218.49M
30/09/2017 $0.0133718 $1.78M $221.80M
01/10/2017 $0.0136062 $1.65M $225.69M
02/10/2017 $0.0136158 $1.69M $225.85M
03/10/2017 $0.0128406 $2.17M $212.99M
04/10/2017 $0.0124669 $2.57M $206.79M
05/10/2017 $0.0120226 $1.87M $199.43M
06/10/2017 $0.014999 $12.26M $248.80M
07/10/2017 $0.0194861 $27.15M $323.23M
08/10/2017 $0.0220422 $53.98M $365.63M
09/10/2017 $0.019218 $22.16M $318.78M
10/10/2017 $0.0176287 $30.04M $292.42M
11/10/2017 $0.0197237 $12.22M $327.17M
12/10/2017 $0.0195644 $9.88M $324.53M
13/10/2017 $0.0181437 $17.20M $300.96M
14/10/2017 $0.0184694 $8.03M $306.36M
15/10/2017 $0.0177687 $7.20M $294.74M
16/10/2017 $0.0190543 $8.33M $316.07M
17/10/2017 $0.0376493 $296.48M $624.52M
18/10/2017 $0.0405707 $145.03M $672.98M
19/10/2017 $0.0340556 $56.39M $564.91M
20/10/2017 $0.0320182 $38.01M $531.11M
21/10/2017 $0.0258533 $36.11M $428.85M
22/10/2017 $0.0338928 $74.29M $562.21M
23/10/2017 $0.0304652 $44.63M $505.35M
24/10/2017 $0.0376508 $57.49M $624.55M
25/10/2017 $0.0364871 $61.71M $605.25M
26/10/2017 $0.0355068 $30.67M $588.98M
27/10/2017 $0.0339262 $23.19M $562.77M
28/10/2017 $0.0341187 $14.68M $565.96M
29/10/2017 $0.0313234 $9.92M $519.59M
30/10/2017 $0.0313058 $23.13M $519.30M
31/10/2017 $0.031152 $12.92M $516.75M
01/11/2017 $0.0294624 $16.81M $488.73M
02/11/2017 $0.0270078 $20.24M $448.01M
03/11/2017 $0.0267008 $31.25M $442.92M
04/11/2017 $0.0272908 $16.14M $452.71M
05/11/2017 $0.0273113 $9.72M $453.05M
06/11/2017 $0.0265567 $8.96M $440.53M
07/11/2017 $0.0324071 $21.96M $537.58M
08/11/2017 $0.0294464 $27.16M $488.47M
09/11/2017 $0.0350905 $37.48M $582.09M
10/11/2017 $0.0383174 $39.05M $635.62M
11/11/2017 $0.0350121 $26.57M $580.79M
12/11/2017 $0.0312141 $17.73M $517.79M
13/11/2017 $0.0299265 $17.46M $496.43M
14/11/2017 $0.0314672 $10.10M $521.99M
15/11/2017 $0.0365284 $25.88M $647.11M
16/11/2017 $0.0361443 $22.23M $640.30M
17/11/2017 $0.0365082 $21.28M $646.75M
18/11/2017 $0.0353331 $10.56M $625.93M
19/11/2017 $0.0384478 $12.28M $681.11M
20/11/2017 $0.0368655 $11.89M $653.08M
21/11/2017 $0.0374691 $13.76M $663.72M
22/11/2017 $0.0379008 $8.25M $671.37M
23/11/2017 $0.0413763 $18.09M $732.93M
24/11/2017 $0.0402772 $18.94M $713.46M
25/11/2017 $0.0410338 $11.23M $726.87M
26/11/2017 $0.045424 $10.86M $804.63M
27/11/2017 $0.0492083 $32.13M $871.67M
28/11/2017 $0.0589901 $55.24M $1.05B
29/11/2017 $0.0868832 $178.21M $1.54B
30/11/2017 $0.0752015 $221.27M $1.34B
01/12/2017 $0.0752971 $77.87M $1.34B
02/12/2017 $0.0966819 $102.69M $1.72B
03/12/2017 $0.0913743 $61.27M $1.62B
04/12/2017 $0.0910934 $54.72M $1.62B
05/12/2017 $0.0948955 $39.12M $1.69B
06/12/2017 $0.115614 $183.92M $2.06B
07/12/2017 $0.159619 $423.32M $2.85B
08/12/2017 $0.127928 $262.25M $2.28B
09/12/2017 $0.144998 $159.36M $2.59B
10/12/2017 $0.108884 $89.79M $1.94B
11/12/2017 $0.127174 $91.44M $2.27B
12/12/2017 $0.137974 $111.45M $2.46B
13/12/2017 $0.147786 $135.97M $2.64B
14/12/2017 $0.152635 $101.90M $2.72B
15/12/2017 $0.171763 $360.46M $3.07B
16/12/2017 $0.193632 $187.34M $3.46B
17/12/2017 $0.267632 $306.92M $4.78B
18/12/2017 $0.269683 $356.24M $4.81B
19/12/2017 $0.29638 $217.47M $5.29B
20/12/2017 $0.246217 $213.60M $4.40B
21/12/2017 $0.277918 $240.37M $4.96B
22/12/2017 $0.232898 $206.24M $4.16B
23/12/2017 $0.231048 $180.62M $4.13B
24/12/2017 $0.226218 $120.34M $4.04B
25/12/2017 $0.215955 $62.04M $3.86B
26/12/2017 $0.232366 $75.49M $4.15B
27/12/2017 $0.224891 $94.08M $4.02B
28/12/2017 $0.213352 $81.87M $3.81B
29/12/2017 $0.238497 $76.66M $4.26B
30/12/2017 $0.33373 $550.67M $5.96B
31/12/2017 $0.307454 $417.77M $5.49B
01/01/2018 $0.413099 $240.67M $7.38B
02/01/2018 $0.49074 $619.78M $8.76B
03/01/2018 $0.632066 $820.31M $11.30B
04/01/2018 $0.900633 $1.48B $16.10B
05/01/2018 $0.721689 $848.64M $12.90B
06/01/2018 $0.671052 $685.35M $12.00B
07/01/2018 $0.720954 $423.95M $12.89B
08/01/2018 $0.661762 $306.96M $11.83B
09/01/2018 $0.646139 $253.03M $11.55B
10/01/2018 $0.559526 $207.09M $10.00B
11/01/2018 $0.481248 $215.22M $8.61B
12/01/2018 $0.635063 $411.99M $11.36B
13/01/2018 $0.693666 $359.38M $12.41B
14/01/2018 $0.649378 $161.64M $11.62B
15/01/2018 $0.636182 $116.86M $11.38B
16/01/2018 $0.558978 $339.67M $10.00B
17/01/2018 $0.394006 $455.17M $7.05B
18/01/2018 $0.505422 $507.54M $9.04B
19/01/2018 $0.499716 $398.81M $8.94B
20/01/2018 $0.514427 $199.11M $9.20B
21/01/2018 $0.516568 $186.76M $9.24B
22/01/2018 $0.467175 $150.27M $8.36B
23/01/2018 $0.486677 $464.75M $8.70B
24/01/2018 $0.514682 $213.14M $9.20B
25/01/2018 $0.579242 $682.55M $10.35B
26/01/2018 $0.640773 $702.78M $11.45B
27/01/2018 $0.621452 $732.11M $11.10B
28/01/2018 $0.629013 $170.26M $11.24B
29/01/2018 $0.617278 $199.40M $11.03B
30/01/2018 $0.562674 $118.79M $10.05B
31/01/2018 $0.490091 $209.25M $8.76B
01/02/2018 $0.524663 $246.18M $9.67B
02/02/2018 $0.413859 $190.11M $7.63B
03/02/2018 $0.35208 $341.44M $6.49B
04/02/2018 $0.443347 $288.35M $8.17B
05/02/2018 $0.371416 $228.25M $6.85B
06/02/2018 $0.280917 $323.10M $5.18B
07/02/2018 $0.342776 $457.01M $6.32B
08/02/2018 $0.363219 $172.97M $6.69B
09/02/2018 $0.358003 $135.26M $6.60B
10/02/2018 $0.435156 $214.22M $8.02B
11/02/2018 $0.371076 $156.51M $6.84B
12/02/2018 $0.390569 $81.49M $7.20B
13/02/2018 $0.38775 $60.05M $7.15B
14/02/2018 $0.424923 $222.08M $7.83B
15/02/2018 $0.455899 $185.49M $8.41B
16/02/2018 $0.450166 $93.57M $8.30B
17/02/2018 $0.480242 $66.64M $8.85B
18/02/2018 $0.472015 $96.52M $8.70B
19/02/2018 $0.456939 $66.46M $8.44B
20/02/2018 $0.443767 $71.49M $8.20B
21/02/2018 $0.38894 $110.40M $7.18B
22/02/2018 $0.404168 $115.78M $7.46B
23/02/2018 $0.365388 $71.09M $6.75B
24/02/2018 $0.38396 $49.14M $7.09B
25/02/2018 $0.352648 $35.38M $6.51B
26/02/2018 $0.352828 $42.73M $6.52B
27/02/2018 $0.362886 $41.25M $6.70B
28/02/2018 $0.359899 $38.60M $6.65B
01/03/2018 $0.324164 $44.78M $5.99B
02/03/2018 $0.326961 $46.57M $6.04B
03/03/2018 $0.315298 $38.11M $5.82B
04/03/2018 $0.356446 $76.63M $6.58B
05/03/2018 $0.379732 $87.61M $7.01B
06/03/2018 $0.360981 $88.10M $6.67B
07/03/2018 $0.330594 $36.64M $6.11B
08/03/2018 $0.317891 $67.19M $5.87B
09/03/2018 $0.275366 $53.06M $5.09B
10/03/2018 $0.320029 $40.01M $5.92B
11/03/2018 $0.292327 $21.68M $5.41B
12/03/2018 $0.299544 $23.99M $5.54B
13/03/2018 $0.299091 $29.01M $5.53B
14/03/2018 $0.291273 $32.89M $5.39B
15/03/2018 $0.218906 $55.82M $4.05B
16/03/2018 $0.236185 $38.35M $4.37B
17/03/2018 $0.22652 $25.23M $4.19B
18/03/2018 $0.19019 $38.55M $3.52B
19/03/2018 $0.222902 $102.06M $4.12B
20/03/2018 $0.243818 $81.03M $4.52B
21/03/2018 $0.266624 $109.82M $4.95B
22/03/2018 $0.252773 $65.94M $4.69B
23/03/2018 $0.226784 $53.10M $4.21B
24/03/2018 $0.239187 $51.98M $4.44B
25/03/2018 $0.233293 $31.70M $4.33B
26/03/2018 $0.245603 $35.38M $4.56B
27/03/2018 $0.211171 $45.19M $3.92B
28/03/2018 $0.217402 $31.59M $4.03B
29/03/2018 $0.20859 $22.76M $3.87B
30/03/2018 $0.184237 $49.14M $3.42B
31/03/2018 $0.203508 $48.82M $3.78B
01/04/2018 $0.210552 $71.87M $3.91B
02/04/2018 $0.209912 $41.78M $3.89B
03/04/2018 $0.233036 $89.37M $4.32B
04/04/2018 $0.232146 $69.53M $4.31B
05/04/2018 $0.205436 $54.13M $3.81B
06/04/2018 $0.195773 $38.08M $3.63B
07/04/2018 $0.201897 $31.87M $3.75B
08/04/2018 $0.202253 $23.89M $3.75B
09/04/2018 $0.211774 $25.78M $3.93B
10/04/2018 $0.197594 $31.77M $3.67B
11/04/2018 $0.201295 $29.00M $3.73B
12/04/2018 $0.216821 $62.73M $4.02B
13/04/2018 $0.235499 $88.87M $4.37B
14/04/2018 $0.250979 $108.64M $4.66B
15/04/2018 $0.263428 $50.67M $4.89B
16/04/2018 $0.281513 $138.15M $5.22B
17/04/2018 $0.281983 $71.85M $5.23B
18/04/2018 $0.308307 $122.43M $5.72B
19/04/2018 $0.356085 $207.00M $6.61B
20/04/2018 $0.371492 $159.91M $6.90B
21/04/2018 $0.388337 $144.24M $7.21B
22/04/2018 $0.367725 $92.87M $6.83B
23/04/2018 $0.368169 $67.01M $6.84B
24/04/2018 $0.386551 $76.46M $7.18B
25/04/2018 $0.366255 $137.22M $6.80B
26/04/2018 $0.366868 $114.93M $6.81B
27/04/2018 $0.420747 $222.62M $7.81B
28/04/2018 $0.413192 $112.94M $7.67B
29/04/2018 $0.450458 $146.02M $8.37B
30/04/2018 $0.445113 $110.35M $8.27B
01/05/2018 $0.401509 $81.62M $7.46B
02/05/2018 $0.443015 $146.02M $8.23B
03/05/2018 $0.435817 $66.72M $8.09B
04/05/2018 $0.434995 $77.90M $8.08B
05/05/2018 $0.434548 $50.15M $8.07B
06/05/2018 $0.422817 $45.00M $7.85B
07/05/2018 $0.397317 $43.15M $7.38B
08/05/2018 $0.404996 $49.84M $7.52B
09/05/2018 $0.36267 $53.48M $6.74B
10/05/2018 $0.374289 $46.15M $6.95B
11/05/2018 $0.351817 $41.87M $6.54B
12/05/2018 $0.316089 $82.55M $5.87B
13/05/2018 $0.362382 $107.40M $6.73B
14/05/2018 $0.356303 $57.51M $6.62B
15/05/2018 $0.370308 $50.84M $6.88B
16/05/2018 $0.334778 $43.27M $6.22B
17/05/2018 $0.337647 $38.60M $6.27B
18/05/2018 $0.312842 $31.48M $5.81B
19/05/2018 $0.312646 $28.92M $5.81B
20/05/2018 $0.320648 $23.13M $5.96B
21/05/2018 $0.333212 $30.88M $6.19B
22/05/2018 $0.314026 $27.01M $5.83B
22/05/2018 $0.313377 $28.53M $5.82B
23/05/2018 $0.285792 $36.55M $5.31B

 

Support Me: Hi! You can now help to keep this website alive by using some of your excess CPU power! If you need to manage usage or stop mining, please visit footer link!
Ok Stop