Stellar (XLM) Historial de precios 2025

In 2025, Stellar opened at $0.3327 and closed the year at $0.2010, a change of −39.59%. The highest price was $0.5206 and the lowest $0.1600.

Fecha	Apertura	Máximo	Mínimo	Cierre	Cambio	Volumen	Capitalización
Dec 31, 2025	$0.2107	$0.2116	$0.1978	$0.2010	4.60%	$8,961,479	$6,816,606,767
Dec 30, 2025	$0.2160	$0.2162	$0.2099	$0.2107	2.45%	$7,146,255	$6,994,683,183
Dec 29, 2025	$0.2203	$0.2277	$0.2154	$0.2161	1.91%	$6,656,781	$7,128,751,340
Dec 28, 2025	$0.2209	$0.2250	$0.2182	$0.2203	0.27%	$4,140,173	$7,145,218,448
Dec 27, 2025	$0.2135	$0.2216	$0.2125	$0.2209	3.47%	$2,812,422	$6,912,521,996
Dec 26, 2025	$0.2100	$0.2172	$0.2081	$0.2136	1.71%	$4,522,321	$6,790,789,083
Dec 25, 2025	$0.2121	$0.2168	$0.2084	$0.2100	0.99%	$4,015,891	$6,869,769,417
Dec 24, 2025	$0.2172	$0.2183	$0.2113	$0.2121	2.35%	$5,542,869	$7,032,367,545
Dec 23, 2025	$0.2206	$0.2216	$0.2134	$0.2173	1.50%	$6,134,852	$7,132,502,821
Dec 22, 2025	$0.2166	$0.2263	$0.2145	$0.2206	1.85%	$6,637,140	$7,015,748,391
Dec 21, 2025	$0.2183	$0.2198	$0.2121	$0.2165	0.82%	$4,062,938	$7,071,886,050
Dec 20, 2025	$0.2193	$0.2236	$0.2059	$0.2183	0.46%	$9,038,102	$7,107,449,496
Dec 19, 2025	$0.2070	$0.2218	$0.2043	$0.2194	5.99%	$11,176,795	$6,697,423,970
Dec 18, 2025	$0.2107	$0.2190	$0.2029	$0.2071	1.71%	$11,262,045	$6,800,004,658
Dec 17, 2025	$0.2196	$0.2252	$0.2090	$0.2107	4.05%	$11,517,304	$7,099,303,384
Dec 16, 2025	$0.2206	$0.2246	$0.2150	$0.2196	0.45%	$8,323,353	$7,128,972,556
Dec 15, 2025	$0.2291	$0.2350	$0.2153	$0.2205	3.75%	$9,586,422	$7,422,091,510
Dec 14, 2025	$0.2378	$0.2383	$0.2270	$0.2291	3.66%	$5,357,039	$7,698,779,051
Dec 13, 2025	$0.2386	$0.2408	$0.2362	$0.2377	0.38%	$3,214,628	$7,721,036,813
Dec 12, 2025	$0.2458	$0.2482	$0.2330	$0.2386	2.93%	$10,511,838	$7,963,669,795
Dec 11, 2025	$0.2500	$0.2505	$0.2390	$0.2458	1.68%	$9,281,876	$8,095,188,513
Dec 10, 2025	$0.2531	$0.3000	$0.2487	$0.2500	1.22%	$12,164,265	$8,196,612,178
Dec 9, 2025	$0.2409	$0.2584	$0.2374	$0.2531	5.06%	$12,479,649	$7,787,599,287
Dec 8, 2025	$0.2373	$0.2469	$0.2368	$0.2408	1.47%	$8,606,103	$7,661,986,317
Dec 7, 2025	$0.2395	$0.2448	$0.2317	$0.2373	0.92%	$7,624,654	$7,750,394,260
Dec 6, 2025	$0.2398	$0.2427	$0.2376	$0.2394	0.17%	$4,808,395	$7,761,281,519
Dec 5, 2025	$0.2518	$0.2541	$0.2387	$0.2399	4.73%	$8,642,772	$8,146,038,203
Dec 4, 2025	$0.2580	$0.2590	$0.2482	$0.2519	2.36%	$12,550,375	$8,365,363,131
Dec 3, 2025	$0.2547	$0.2629	$0.2512	$0.2579	1.26%	$16,398,540	$8,234,035,935
Dec 2, 2025	$0.2339	$0.2579	$0.2300	$0.2547	8.89%	$9,776,701	$7,560,816,902
Dec 1, 2025	$0.2480	$0.2489	$0.2267	$0.2339	5.69%	$14,575,951	$8,043,390,473
Nov 30, 2025	$0.2539	$0.2558	$0.2477	$0.2480	2.32%	$4,528,620	$8,210,216,674
Nov 29, 2025	$0.2534	$0.2578	$0.2496	$0.2540	0.24%	$7,256,771	$8,190,375,130
Nov 28, 2025	$0.2558	$0.2630	$0.2509	$0.2533	0.98%	$10,401,913	$8,259,636,104
Nov 27, 2025	$0.2585	$0.2595	$0.2510	$0.2557	1.08%	$10,307,600	$8,363,434,712
Nov 26, 2025	$0.2522	$0.2622	$0.2479	$0.2586	2.54%	$13,931,664	$8,140,455,309
Nov 25, 2025	$0.2548	$0.2563	$0.2412	$0.2523	0.98%	$13,584,812	$8,226,533,779
Nov 24, 2025	$0.2473	$0.2602	$0.2413	$0.2547	2.99%	$21,214,182	$7,966,463,093
Nov 23, 2025	$0.2302	$0.2533	$0.2292	$0.2473	7.43%	$14,162,063	$7,431,815,669
Nov 22, 2025	$0.2317	$0.2331	$0.2260	$0.2301	0.69%	$7,806,227	$7,473,024,581
Nov 21, 2025	$0.2370	$0.2406	$0.2169	$0.2318	2.19%	$21,564,770	$7,633,308,712
Nov 20, 2025	$0.2466	$0.2544	$0.2339	$0.2369	3.93%	$13,540,194	$7,915,598,035
Nov 19, 2025	$0.2560	$0.2569	$0.2354	$0.2466	3.67%	$13,124,805	$8,236,715,026
Nov 18, 2025	$0.2471	$0.2603	$0.2425	$0.2560	3.60%	$14,542,303	$7,940,510,156
Nov 17, 2025	$0.2540	$0.2625	$0.2442	$0.2471	2.72%	$17,255,900	$8,170,338,118
Nov 16, 2025	$0.2595	$0.2631	$0.2489	$0.2540	2.12%	$12,060,569	$8,337,170,995
Nov 15, 2025	$0.2595	$0.2674	$0.2576	$0.2596	0.04%	$8,782,197	$8,342,811,151
Nov 14, 2025	$0.2685	$0.2710	$0.2563	$0.2595	3.35%	$22,740,115	$8,632,751,531
Nov 13, 2025	$0.2777	$0.3000	$0.2626	$0.2684	3.35%	$28,772,619	$8,903,618,190
Nov 12, 2025	$0.2818	$0.2950	$0.2739	$0.2777	1.45%	$14,215,975	$9,043,487,364
Nov 11, 2025	$0.3006	$0.3049	$0.2798	$0.2818	6.25%	$14,306,925	$9,643,916,038
Nov 10, 2025	$0.2859	$0.3115	$0.2837	$0.3005	5.11%	$24,143,739	$9,151,880,217
Nov 9, 2025	$0.2833	$0.2879	$0.2726	$0.2858	0.88%	$14,526,812	$9,096,627,211
Nov 8, 2025	$0.2917	$0.2958	$0.2784	$0.2833	2.88%	$13,262,820	$9,360,382,712
Nov 7, 2025	$0.2697	$0.2934	$0.2655	$0.2916	8.12%	$27,397,739	$8,649,290,272
Nov 6, 2025	$0.2801	$0.2820	$0.2639	$0.2697	3.71%	$13,970,870	$8,999,973,335
Nov 5, 2025	$0.2694	$0.2822	$0.2579	$0.2802	4.01%	$16,378,581	$8,675,895,511
Nov 4, 2025	$0.2781	$0.2843	$0.2520	$0.2695	3.09%	$33,143,283	$8,916,559,741
Nov 3, 2025	$0.3048	$0.3056	$0.2725	$0.2782	8.73%	$25,767,386	$9,774,689,563
Nov 2, 2025	$0.3051	$0.3078	$0.2995	$0.3047	0.13%	$6,135,191	$9,776,203,378
Nov 1, 2025	$0.3050	$0.3074	$0.3016	$0.3051	0.03%	$7,072,820	$9,772,781,647
Oct 31, 2025	$0.2984	$0.3127	$0.2978	$0.3050	2.21%	$15,193,810	$9,564,443,105
Oct 30, 2025	$0.3159	$0.3186	$0.2904	$0.2984	5.54%	$25,836,654	$10,120,011,725
Oct 29, 2025	$0.3183	$0.3249	$0.3109	$0.3158	0.79%	$17,938,738	$10,193,181,801
Oct 28, 2025	$0.3228	$0.3380	$0.3139	$0.3184	1.36%	$21,896,202	$10,340,474,821
Oct 27, 2025	$0.3304	$0.3348	$0.3215	$0.3228	2.30%	$13,759,276	$10,586,733,230
Oct 26, 2025	$0.3250	$0.3329	$0.3225	$0.3304	1.66%	$10,659,204	$10,395,832,284
Oct 25, 2025	$0.3194	$0.3306	$0.3178	$0.3249	1.72%	$10,046,850	$10,225,727,414
Oct 24, 2025	$0.3115	$0.3263	$0.3101	$0.3195	2.57%	$11,651,379	$9,974,883,827
Oct 23, 2025	$0.3081	$0.3170	$0.3079	$0.3115	1.10%	$7,614,012	$9,853,299,057
Oct 22, 2025	$0.3141	$0.3153	$0.3019	$0.3081	1.91%	$16,084,719	$10,075,519,526
Oct 21, 2025	$0.3245	$0.3329	$0.3136	$0.3141	3.20%	$20,405,411	$10,408,952,619
Oct 20, 2025	$0.3178	$0.3330	$0.3132	$0.3244	2.08%	$14,851,363	$10,167,680,599
Oct 19, 2025	$0.3145	$0.3235	$0.3072	$0.3179	1.08%	$14,386,041	$10,064,865,359
Oct 18, 2025	$0.3086	$0.3198	$0.3082	$0.3146	1.94%	$10,896,734	$9,873,310,833
Oct 17, 2025	$0.3122	$0.3176	$0.2895	$0.3086	1.15%	$29,896,853	—
Oct 16, 2025	$0.3247	$0.3322	$0.3074	$0.3122	3.85%	$26,337,729	—
Oct 15, 2025	$0.3373	$0.3426	$0.3198	$0.3247	3.74%	$16,220,999	—
Oct 14, 2025	$0.3511	$0.3529	$0.3197	$0.3373	3.93%	$33,022,338	—
Oct 13, 2025	$0.3416	$0.3546	$0.3360	$0.3511	2.78%	$27,560,432	—
Oct 12, 2025	$0.3230	$0.3503	$0.3135	$0.3415	5.73%	$30,696,535	—
Oct 11, 2025	$0.3191	$0.3397	$0.3088	$0.3230	1.22%	$52,650,060	—
Oct 10, 2025	$0.3794	$0.3861	$0.1600	$0.3191	15.89%	$99,763,159	—
Oct 9, 2025	$0.3885	$0.3887	$0.3708	$0.3794	2.34%	$19,789,940	—
Oct 8, 2025	$0.3836	$0.3924	$0.3778	$0.3884	1.25%	$24,900,053	—
Oct 7, 2025	$0.4085	$0.4103	$0.3829	$0.3836	6.10%	$29,924,467	—
Oct 6, 2025	$0.3961	$0.4130	$0.3935	$0.4085	3.13%	$30,993,952	—
Oct 5, 2025	$0.3939	$0.4098	$0.3917	$0.3962	0.58%	$33,103,033	—
Oct 4, 2025	$0.4062	$0.4078	$0.3880	$0.3938	3.05%	$15,945,314	—
Oct 3, 2025	$0.4087	$0.4136	$0.3990	$0.4062	0.61%	$32,390,119	—
Oct 2, 2025	$0.3982	$0.4141	$0.3946	$0.4087	2.64%	$42,092,194	—
Oct 1, 2025	$0.3641	$0.3984	$0.3614	$0.3982	9.37%	$33,773,501	—
Sep 30, 2025	$0.3718	$0.3734	$0.3578	$0.3640	2.10%	$15,419,220	—
Sep 29, 2025	$0.3677	$0.3769	$0.3633	$0.3718	1.12%	$19,324,999	—
Sep 28, 2025	$0.3608	$0.3690	$0.3519	$0.3676	1.88%	$9,385,135	—
Sep 27, 2025	$0.3619	$0.3632	$0.3564	$0.3608	0.30%	$7,558,457	—
Sep 26, 2025	$0.3506	$0.3640	$0.3458	$0.3619	3.22%	$22,935,270	—
Sep 25, 2025	$0.3747	$0.3769	$0.3467	$0.3505	6.46%	$30,737,695	—
Sep 24, 2025	$0.3646	$0.3814	$0.3571	$0.3746	2.74%	$20,098,199	—
Sep 23, 2025	$0.3684	$0.3747	$0.3612	$0.3645	1.06%	$16,716,831	—
Sep 22, 2025	$0.3797	$0.3806	$0.3437	$0.3683	3.00%	$38,486,128	—
Sep 21, 2025	$0.3862	$0.3907	$0.3790	$0.3797	1.68%	$11,510,651	—
Sep 20, 2025	$0.3880	$0.3939	$0.3849	$0.3861	0.49%	$10,035,090	—
Sep 19, 2025	$0.3962	$0.3999	$0.3854	$0.3880	2.07%	$18,381,902	—
Sep 18, 2025	$0.3955	$0.4047	$0.3921	$0.3963	0.20%	$27,451,764	—
Sep 17, 2025	$0.3840	$0.3985	$0.3796	$0.3954	2.97%	$22,519,652	—
Sep 16, 2025	$0.3806	$0.3919	$0.3745	$0.3839	0.87%	$26,271,994	—
Sep 15, 2025	$0.3896	$0.3947	$0.3739	$0.3805	2.34%	$26,086,760	—
Sep 14, 2025	$0.4050	$0.4056	$0.3839	$0.3896	3.80%	$21,172,840	—
Sep 13, 2025	$0.4047	$0.4143	$0.3998	$0.4050	0.07%	$27,217,919	—
Sep 12, 2025	$0.3961	$0.4054	$0.3900	$0.4046	2.15%	$23,474,748	—
Sep 11, 2025	$0.3834	$0.3966	$0.3829	$0.3961	3.31%	$28,159,574	—
Sep 10, 2025	$0.3722	$0.3860	$0.3699	$0.3833	2.98%	$17,298,350	—
Sep 9, 2025	$0.3777	$0.3868	$0.3705	$0.3723	1.43%	$29,658,635	—
Sep 8, 2025	$0.3616	$0.3849	$0.3584	$0.3776	4.42%	$35,629,879	—
Sep 7, 2025	$0.3558	$0.3659	$0.3554	$0.3616	1.63%	$15,876,194	—
Sep 6, 2025	$0.3596	$0.3614	$0.3530	$0.3558	1.06%	$7,668,053	—
Sep 5, 2025	$0.3520	$0.3690	$0.3507	$0.3596	2.16%	$19,727,564	—
Sep 4, 2025	$0.3622	$0.3634	$0.3507	$0.3520	2.82%	$15,578,536	—
Sep 3, 2025	$0.3681	$0.3688	$0.3604	$0.3622	1.60%	$17,439,376	—
Sep 2, 2025	$0.3575	$0.3681	$0.3540	$0.3681	2.97%	$27,357,956	—
Sep 1, 2025	$0.3527	$0.3640	$0.3442	$0.3574	1.33%	$34,007,914	—
Aug 31, 2025	$0.3600	$0.3649	$0.3521	$0.3528	2.00%	$12,938,023	—
Aug 30, 2025	$0.3613	$0.3625	$0.3518	$0.3600	0.36%	$16,114,971	—
Aug 29, 2025	$0.3822	$0.3824	$0.3548	$0.3614	5.44%	$39,311,706	—
Aug 28, 2025	$0.3790	$0.3874	$0.3741	$0.3822	0.84%	$24,742,624	—
Aug 27, 2025	$0.3946	$0.3947	$0.3777	$0.3790	3.95%	$54,735,545	—
Aug 26, 2025	$0.3842	$0.3998	$0.3820	$0.3946	2.71%	$39,264,233	—
Aug 25, 2025	$0.4079	$0.4110	$0.3773	$0.3842	5.81%	$32,484,726	—
Aug 24, 2025	$0.4167	$0.4241	$0.4023	$0.4079	2.11%	$30,199,100	—
Aug 23, 2025	$0.4248	$0.4251	$0.4096	$0.4167	1.91%	$23,338,356	—
Aug 22, 2025	$0.3912	$0.4291	$0.3808	$0.4249	8.61%	$50,908,613	—
Aug 21, 2025	$0.4046	$0.4075	$0.3896	$0.3913	3.29%	$21,618,400	—
Aug 20, 2025	$0.3909	$0.4084	$0.3872	$0.4046	3.50%	$26,934,369	—
Aug 19, 2025	$0.4145	$0.4184	$0.3898	$0.3908	5.72%	$26,849,152	—
Aug 18, 2025	$0.4245	$0.4250	$0.4032	$0.4145	2.36%	$32,270,056	—
Aug 17, 2025	$0.4265	$0.4342	$0.4232	$0.4245	0.47%	$21,214,048	—
Aug 16, 2025	$0.4303	$0.4330	$0.4224	$0.4265	0.88%	$15,935,877	—
Aug 15, 2025	$0.4235	$0.4333	$0.4116	$0.4303	1.61%	$38,632,963	—
Aug 14, 2025	$0.4520	$0.4716	$0.4098	$0.4235	6.31%	$88,705,057	—
Aug 13, 2025	$0.4493	$0.4597	$0.4404	$0.4519	0.58%	$47,568,751	—
Aug 12, 2025	$0.4304	$0.4560	$0.4298	$0.4493	4.39%	$37,880,489	—
Aug 11, 2025	$0.4447	$0.4612	$0.4276	$0.4305	3.19%	$61,373,475	—
Aug 10, 2025	$0.4469	$0.4568	$0.4332	$0.4446	0.51%	$35,355,322	—
Aug 9, 2025	$0.4500	$0.4570	$0.4448	$0.4469	0.69%	$34,107,599	—
Aug 8, 2025	$0.4395	$0.4689	$0.4364	$0.4500	2.39%	$107,115,483	—
Aug 7, 2025	$0.4002	$0.4411	$0.3964	$0.4395	9.82%	$47,706,501	—
Aug 6, 2025	$0.3959	$0.4026	$0.3850	$0.4001	1.06%	$27,941,249	—
Aug 5, 2025	$0.4136	$0.4188	$0.3914	$0.3959	4.28%	$42,275,402	—
Aug 4, 2025	$0.3993	$0.4250	$0.3971	$0.4137	3.61%	$55,273,732	—
Aug 3, 2025	$0.3672	$0.4033	$0.3613	$0.3994	8.77%	$37,813,145	—
Aug 2, 2025	$0.3821	$0.3915	$0.3620	$0.3671	3.93%	$27,979,475	—
Aug 1, 2025	$0.4010	$0.4016	$0.3750	$0.3822	4.69%	$59,972,055	—
Jul 31, 2025	$0.4077	$0.4289	$0.3978	$0.4009	1.67%	$45,161,602	—
Jul 30, 2025	$0.4211	$0.4244	$0.3927	$0.4077	3.18%	$44,439,722	—
Jul 29, 2025	$0.4192	$0.4348	$0.4118	$0.4211	0.45%	$32,444,680	—
Jul 28, 2025	$0.4443	$0.4539	$0.4155	$0.4192	5.65%	$43,701,461	—
Jul 27, 2025	$0.4352	$0.4598	$0.4339	$0.4442	2.07%	$36,858,268	—
Jul 26, 2025	$0.4313	$0.4468	$0.4284	$0.4352	0.90%	$32,053,595	—
Jul 25, 2025	$0.4246	$0.4330	$0.4047	$0.4313	1.58%	$55,854,930	—
Jul 24, 2025	$0.4278	$0.4477	$0.4009	$0.4246	0.75%	$74,318,034	—
Jul 23, 2025	$0.4723	$0.4747	$0.4089	$0.4278	9.42%	$106,831,484	—
Jul 22, 2025	$0.4730	$0.4766	$0.4492	$0.4723	0.15%	$86,474,914	—
Jul 21, 2025	$0.4626	$0.4940	$0.4559	$0.4730	2.25%	$95,116,918	—
Jul 20, 2025	$0.4610	$0.4772	$0.4546	$0.4625	0.33%	$71,495,739	—
Jul 19, 2025	$0.4589	$0.4692	$0.4502	$0.4610	0.46%	$61,115,055	—
Jul 18, 2025	$0.4973	$0.5206	$0.4494	$0.4588	7.74%	$179,122,594	—
Jul 17, 2025	$0.4534	$0.5142	$0.4446	$0.4973	9.68%	$214,360,225	—
Jul 16, 2025	$0.4515	$0.4810	$0.4474	$0.4533	0.40%	$146,817,302	—
Jul 15, 2025	$0.4636	$0.4750	$0.4300	$0.4515	2.61%	$168,135,514	—
Jul 14, 2025	$0.4706	$0.5166	$0.4386	$0.4636	1.49%	$328,574,805	—
Jul 13, 2025	$0.3929	$0.4825	$0.3871	$0.4706	19.78%	$316,952,182	—
Jul 12, 2025	$0.3603	$0.4189	$0.3508	$0.3929	9.05%	$223,790,343	—
Jul 11, 2025	$0.3030	$0.4003	$0.2976	$0.3603	18.91%	$171,986,334	—
Jul 10, 2025	$0.2883	$0.3061	$0.2852	$0.3030	5.10%	$53,261,511	—
Jul 9, 2025	$0.2596	$0.2976	$0.2571	$0.2883	11.06%	$65,546,901	—
Jul 8, 2025	$0.2481	$0.2598	$0.2460	$0.2596	4.64%	$11,296,304	—
Jul 7, 2025	$0.2506	$0.2575	$0.2463	$0.2481	1.00%	$19,747,807	—
Jul 6, 2025	$0.2383	$0.2519	$0.2366	$0.2505	5.12%	$12,202,464	—
Jul 5, 2025	$0.2377	$0.2388	$0.2349	$0.2383	0.25%	$3,653,471	—
Jul 4, 2025	$0.2427	$0.2449	$0.2349	$0.2377	2.06%	$6,984,373	—
Jul 3, 2025	$0.2381	$0.2483	$0.2375	$0.2426	1.89%	$9,812,872	—
Jul 2, 2025	$0.2254	$0.2404	$0.2242	$0.2380	5.59%	$10,800,659	—
Jul 1, 2025	$0.2381	$0.2396	$0.2228	$0.2254	5.33%	$18,112,465	—
Jun 30, 2025	$0.2404	$0.2432	$0.2334	$0.2380	1.00%	$14,234,399	—
Jun 29, 2025	$0.2389	$0.2423	$0.2347	$0.2403	0.59%	$6,892,340	—
Jun 28, 2025	$0.2369	$0.2402	$0.2359	$0.2389	0.84%	$5,619,443	—
Jun 27, 2025	$0.2342	$0.2385	$0.2325	$0.2368	1.11%	$7,056,302	—
Jun 26, 2025	$0.2414	$0.2442	$0.2337	$0.2342	2.98%	$8,318,864	—
Jun 25, 2025	$0.2488	$0.2492	$0.2397	$0.2413	3.01%	$7,731,100	—
Jun 24, 2025	$0.2457	$0.2498	$0.2437	$0.2488	1.26%	$9,216,921	—
Jun 23, 2025	$0.2289	$0.2462	$0.2252	$0.2457	7.34%	$15,298,776	—
Jun 22, 2025	$0.2373	$0.2390	$0.2168	$0.2289	3.54%	$20,390,045	—
Jun 21, 2025	$0.2420	$0.2448	$0.2326	$0.2372	1.98%	$10,860,781	—
Jun 20, 2025	$0.2496	$0.2517	$0.2396	$0.2420	3.04%	$11,289,409	—
Jun 19, 2025	$0.2524	$0.2532	$0.2473	$0.2496	1.11%	$6,044,740	—
Jun 18, 2025	$0.2519	$0.2542	$0.2458	$0.2524	0.20%	$11,236,814	—
Jun 17, 2025	$0.2616	$0.2638	$0.2503	$0.2519	3.71%	$12,506,241	—
Jun 16, 2025	$0.2587	$0.2704	$0.2564	$0.2616	1.12%	$15,368,195	—
Jun 15, 2025	$0.2563	$0.2599	$0.2545	$0.2587	0.94%	$5,515,460	—
Jun 14, 2025	$0.2608	$0.2611	$0.2529	$0.2564	1.69%	$6,521,230	—
Jun 13, 2025	$0.2673	$0.2673	$0.2532	$0.2608	2.43%	$26,176,801	—
Jun 12, 2025	$0.2768	$0.2784	$0.2666	$0.2673	3.43%	$12,376,578	—
Jun 11, 2025	$0.2805	$0.2851	$0.2760	$0.2768	1.32%	$17,235,560	—
Jun 10, 2025	$0.2750	$0.2816	$0.2720	$0.2805	2.00%	$15,238,551	—
Jun 9, 2025	$0.2678	$0.2751	$0.2639	$0.2749	2.65%	$13,464,451	—
Jun 8, 2025	$0.2646	$0.2746	$0.2631	$0.2677	1.17%	$12,148,120	—
Jun 7, 2025	$0.2628	$0.2677	$0.2619	$0.2646	0.68%	$5,168,383	—
Jun 6, 2025	$0.2570	$0.2666	$0.2557	$0.2628	2.26%	$9,221,551	—
Jun 5, 2025	$0.2667	$0.2690	$0.2523	$0.2570	3.64%	$23,153,420	—
Jun 4, 2025	$0.2728	$0.2757	$0.2653	$0.2666	2.27%	$11,245,710	—
Jun 3, 2025	$0.2720	$0.2763	$0.2698	$0.2728	0.29%	$12,645,851	—
Jun 2, 2025	$0.2674	$0.2719	$0.2636	$0.2719	1.68%	$9,328,044	—
Jun 1, 2025	$0.2641	$0.2681	$0.2619	$0.2674	1.25%	$7,026,816	—
May 31, 2025	$0.2651	$0.2677	$0.2590	$0.2641	0.38%	$10,569,386	—
May 30, 2025	$0.2789	$0.2801	$0.2634	$0.2651	4.95%	$21,024,949	—
May 29, 2025	$0.2853	$0.2887	$0.2778	$0.2788	2.28%	$15,116,058	—
May 28, 2025	$0.2871	$0.2899	$0.2790	$0.2853	0.63%	$13,301,210	—
May 27, 2025	$0.2858	$0.2930	$0.2810	$0.2871	0.45%	$11,366,807	—
May 26, 2025	$0.2878	$0.2905	$0.2832	$0.2858	0.69%	$9,255,882	—
May 25, 2025	$0.2860	$0.2879	$0.2776	$0.2878	0.63%	$11,426,899	—
May 24, 2025	$0.2852	$0.2915	$0.2840	$0.2860	0.28%	$8,661,560	—
May 23, 2025	$0.3042	$0.3124	$0.2839	$0.2852	6.25%	$26,967,068	—
May 22, 2025	$0.2933	$0.3045	$0.2929	$0.3042	3.72%	$19,582,550	—
May 21, 2025	$0.2876	$0.2982	$0.2839	$0.2932	1.95%	$18,396,875	—
May 20, 2025	$0.2867	$0.2897	$0.2800	$0.2875	0.28%	$13,818,884	—
May 19, 2025	$0.2926	$0.2941	$0.2769	$0.2867	2.02%	$15,980,211	—
May 18, 2025	$0.2865	$0.2977	$0.2813	$0.2925	2.09%	$15,069,418	—
May 17, 2025	$0.2932	$0.2942	$0.2814	$0.2864	2.32%	$11,577,256	—
May 16, 2025	$0.2931	$0.3009	$0.2890	$0.2932	0.03%	$17,968,937	—
May 15, 2025	$0.3037	$0.3079	$0.2868	$0.2931	3.49%	$23,667,191	—
May 14, 2025	$0.3141	$0.3183	$0.3008	$0.3037	3.31%	$25,202,261	—
May 13, 2025	$0.3127	$0.3182	$0.2973	$0.3140	0.42%	$27,541,082	—
May 12, 2025	$0.3064	$0.3347	$0.3055	$0.3127	2.06%	$69,771,364	—
May 11, 2025	$0.3216	$0.3251	$0.3006	$0.3064	4.73%	$25,409,885	—
May 10, 2025	$0.2953	$0.3217	$0.2935	$0.3217	8.94%	$24,807,737	—
May 9, 2025	$0.2911	$0.3068	$0.2892	$0.2953	1.44%	$35,857,711	—
May 8, 2025	$0.2604	$0.2916	$0.2589	$0.2912	11.83%	$25,803,163	—
May 7, 2025	$0.2628	$0.2645	$0.2564	$0.2603	0.95%	$9,505,918	—
May 6, 2025	$0.2583	$0.2632	$0.2520	$0.2628	1.74%	$11,664,667	—
May 5, 2025	$0.2654	$0.2703	$0.2560	$0.2583	2.68%	$13,619,578	—
May 4, 2025	$0.2691	$0.2735	$0.2648	$0.2654	1.37%	$8,153,650	—
May 3, 2025	$0.2747	$0.2757	$0.2678	$0.2692	2.00%	$6,219,890	—
May 2, 2025	$0.2735	$0.2800	$0.2706	$0.2746	0.40%	$12,962,930	—
May 1, 2025	$0.2711	$0.2805	$0.2701	$0.2735	0.89%	$12,032,974	—
Apr 30, 2025	$0.2777	$0.2819	$0.2671	$0.2710	2.41%	$12,087,138	—
Apr 29, 2025	$0.2824	$0.2851	$0.2752	$0.2777	1.66%	$11,648,599	—
Apr 28, 2025	$0.2842	$0.2943	$0.2783	$0.2825	0.60%	$21,583,194	—
Apr 27, 2025	$0.2906	$0.2943	$0.2806	$0.2841	2.24%	$17,005,233	—
Apr 26, 2025	$0.2835	$0.2975	$0.2835	$0.2906	2.50%	$17,685,234	—
Apr 25, 2025	$0.2809	$0.2915	$0.2742	$0.2835	0.93%	$20,861,567	—
Apr 24, 2025	$0.2663	$0.2837	$0.2586	$0.2810	5.52%	$22,294,110	—
Apr 23, 2025	$0.2650	$0.2753	$0.2631	$0.2663	0.49%	$23,744,166	—
Apr 22, 2025	$0.2502	$0.2680	$0.2438	$0.2650	5.92%	$24,288,691	—
Apr 21, 2025	$0.2437	$0.2627	$0.2437	$0.2501	2.63%	$19,584,473	—
Apr 20, 2025	$0.2462	$0.2475	$0.2390	$0.2436	1.06%	$5,676,086	—
Apr 19, 2025	$0.2399	$0.2495	$0.2397	$0.2462	2.63%	$5,147,447	—
Apr 18, 2025	$0.2395	$0.2448	$0.2381	$0.2400	0.21%	$5,705,680	—
Apr 17, 2025	$0.2358	$0.2423	$0.2344	$0.2394	1.53%	$7,579,102	—
Apr 16, 2025	$0.2355	$0.2398	$0.2306	$0.2357	0.08%	$12,083,650	—
Apr 15, 2025	$0.2400	$0.2451	$0.2353	$0.2355	1.88%	$13,344,949	—
Apr 14, 2025	$0.2381	$0.2475	$0.2370	$0.2399	0.76%	$11,551,267	—
Apr 13, 2025	$0.2462	$0.2523	$0.2349	$0.2380	3.33%	$13,885,185	—
Apr 12, 2025	$0.2339	$0.2487	$0.2328	$0.2463	5.30%	$9,925,987	—
Apr 11, 2025	$0.2302	$0.2380	$0.2292	$0.2339	1.61%	$12,448,887	—
Apr 10, 2025	$0.2422	$0.2425	$0.2243	$0.2303	4.91%	$13,973,435	—
Apr 9, 2025	$0.2212	$0.2459	$0.2134	$0.2422	9.49%	$30,691,776	—
Apr 8, 2025	$0.2322	$0.2414	$0.2198	$0.2212	4.74%	$19,766,507	—
Apr 7, 2025	$0.2263	$0.2447	$0.2001	$0.2322	2.61%	$44,756,672	—
Apr 6, 2025	$0.2525	$0.2543	$0.2231	$0.2263	10.38%	$20,723,882	—
Apr 5, 2025	$0.2595	$0.2615	$0.2485	$0.2525	2.70%	$11,202,590	—
Apr 4, 2025	$0.2611	$0.2650	$0.2531	$0.2596	0.57%	$12,525,248	—
Apr 3, 2025	$0.2581	$0.2671	$0.2500	$0.2610	1.12%	$10,905,579	—
Apr 2, 2025	$0.2721	$0.2784	$0.2542	$0.2581	5.15%	$24,276,922	—
Apr 1, 2025	$0.2639	$0.2794	$0.2618	$0.2721	3.11%	$11,900,463	—
Mar 31, 2025	$0.2670	$0.2701	$0.2584	$0.2639	1.16%	$12,921,947	—
Mar 30, 2025	$0.2674	$0.2725	$0.2632	$0.2669	0.19%	$6,240,964	—
Mar 29, 2025	$0.2747	$0.2770	$0.2618	$0.2673	2.69%	$9,649,819	—
Mar 28, 2025	$0.2864	$0.2891	$0.2698	$0.2747	4.09%	$14,514,587	—
Mar 27, 2025	$0.2855	$0.2948	$0.2819	$0.2864	0.32%	$10,484,586	—
Mar 26, 2025	$0.2938	$0.3022	$0.2833	$0.2854	2.86%	$12,803,658	—
Mar 25, 2025	$0.2906	$0.2960	$0.2861	$0.2938	1.10%	$11,688,235	—
Mar 24, 2025	$0.2831	$0.2950	$0.2781	$0.2907	2.68%	$13,265,408	—
Mar 23, 2025	$0.2739	$0.2840	$0.2731	$0.2831	3.36%	$8,103,893	—
Mar 22, 2025	$0.2770	$0.2801	$0.2734	$0.2740	1.08%	$8,363,385	—
Mar 21, 2025	$0.2814	$0.2879	$0.2741	$0.2770	1.56%	$14,024,906	—
Mar 20, 2025	$0.2908	$0.2926	$0.2777	$0.2814	3.23%	$19,436,710	—
Mar 19, 2025	$0.2733	$0.2979	$0.2732	$0.2907	6.37%	$46,038,846	—
Mar 18, 2025	$0.2729	$0.2752	$0.2624	$0.2733	0.15%	$12,301,653	—
Mar 17, 2025	$0.2625	$0.2775	$0.2623	$0.2730	4.00%	$16,407,398	—
Mar 16, 2025	$0.2746	$0.2762	$0.2608	$0.2625	4.41%	$11,642,858	—
Mar 15, 2025	$0.2762	$0.2843	$0.2715	$0.2746	0.58%	$23,298,378	—
Mar 14, 2025	$0.2739	$0.2836	$0.2709	$0.2762	0.84%	$30,134,341	—
Mar 13, 2025	$0.2594	$0.2950	$0.2586	$0.2740	5.63%	$49,227,154	—
Mar 12, 2025	$0.2553	$0.2635	$0.2467	$0.2594	1.61%	$21,078,212	—
Mar 11, 2025	$0.2419	$0.2614	$0.2268	$0.2553	5.54%	$25,042,995	—
Mar 10, 2025	$0.2631	$0.2764	$0.2397	$0.2418	8.10%	$28,693,023	—
Mar 9, 2025	$0.2759	$0.2793	$0.2612	$0.2630	4.68%	$23,288,876	—
Mar 8, 2025	$0.2833	$0.2849	$0.2720	$0.2758	2.65%	$10,387,636	—
Mar 7, 2025	$0.2961	$0.3031	$0.2797	$0.2834	4.29%	$40,188,737	—
Mar 6, 2025	$0.2996	$0.3097	$0.2950	$0.2962	1.13%	$20,207,749	—
Mar 5, 2025	$0.2950	$0.3090	$0.2901	$0.2995	1.53%	$25,488,861	—
Mar 4, 2025	$0.2925	$0.3012	$0.2735	$0.2950	0.85%	$45,032,894	—
Mar 3, 2025	$0.3510	$0.3620	$0.2896	$0.2925	16.67%	$81,479,008	—
Mar 2, 2025	$0.3115	$0.3755	$0.3095	$0.3511	12.71%	$120,949,188	—
Mar 1, 2025	$0.2864	$0.3189	$0.2836	$0.3115	8.76%	$35,234,001	—
Feb 28, 2025	$0.2834	$0.2887	$0.2526	$0.2863	1.02%	$31,238,895	—
Feb 27, 2025	$0.2866	$0.2937	$0.2769	$0.2833	1.15%	$17,981,603	—
Feb 26, 2025	$0.2955	$0.2995	$0.2782	$0.2866	3.01%	$25,062,782	—
Feb 25, 2025	$0.2978	$0.3034	$0.2709	$0.2955	0.77%	$54,218,447	—
Feb 24, 2025	$0.3331	$0.3352	$0.2938	$0.2979	10.57%	$36,134,943	—
Feb 23, 2025	$0.3344	$0.3361	$0.3265	$0.3331	0.39%	$9,239,870	—
Feb 22, 2025	$0.3262	$0.3399	$0.3243	$0.3344	2.51%	$11,309,468	—
Feb 21, 2025	$0.3446	$0.3465	$0.3207	$0.3261	5.37%	$23,322,155	—
Feb 20, 2025	$0.3419	$0.3497	$0.3358	$0.3447	0.82%	$18,441,345	—
Feb 19, 2025	$0.3236	$0.3427	$0.3211	$0.3419	5.66%	$21,364,964	—
Feb 18, 2025	$0.3341	$0.3353	$0.3157	$0.3235	3.17%	$18,234,941	—
Feb 17, 2025	$0.3426	$0.3486	$0.3304	$0.3341	2.48%	$19,498,786	—
Feb 16, 2025	$0.3488	$0.3522	$0.3397	$0.3426	1.78%	$14,751,097	—
Feb 15, 2025	$0.3507	$0.3663	$0.3455	$0.3489	0.51%	$28,266,714	—
Feb 14, 2025	$0.3371	$0.3629	$0.3337	$0.3506	4.00%	$52,680,877	—
Feb 13, 2025	$0.3332	$0.3430	$0.3225	$0.3371	1.17%	$26,036,854	—
Feb 12, 2025	$0.3180	$0.3369	$0.3080	$0.3331	4.75%	$40,612,008	—
Feb 11, 2025	$0.3132	$0.3391	$0.3121	$0.3181	1.56%	$42,442,600	—
Feb 10, 2025	$0.3141	$0.3232	$0.3031	$0.3132	0.29%	$32,496,757	—
Feb 9, 2025	$0.3316	$0.3388	$0.3028	$0.3140	5.31%	$32,192,042	—
Feb 8, 2025	$0.3267	$0.3345	$0.3206	$0.3315	1.47%	$19,165,869	—
Feb 7, 2025	$0.3183	$0.3451	$0.3162	$0.3268	2.67%	$45,164,986	—
Feb 6, 2025	$0.3272	$0.3412	$0.3130	$0.3182	2.75%	$36,930,531	—
Feb 5, 2025	$0.3408	$0.3487	$0.3223	$0.3271	4.02%	$37,279,727	—
Feb 4, 2025	$0.3704	$0.3751	$0.3327	$0.3408	7.99%	$78,704,362	—
Feb 3, 2025	$0.3541	$0.3726	$0.2586	$0.3705	4.63%	$304,202,182	—
Feb 2, 2025	$0.3922	$0.4013	$0.3352	$0.3540	9.74%	$97,070,096	—
Feb 1, 2025	$0.4142	$0.4205	$0.3886	$0.3922	5.31%	$32,584,108	—
Jan 31, 2025	$0.4287	$0.4299	$0.4073	$0.4142	3.38%	$38,095,493	—
Jan 30, 2025	$0.3927	$0.4439	$0.3892	$0.4286	9.14%	$73,588,950	—
Jan 29, 2025	$0.3928	$0.4067	$0.3818	$0.3927	0.03%	$42,009,018	—
Jan 28, 2025	$0.4075	$0.4211	$0.3900	$0.3927	3.63%	$47,066,011	—
Jan 27, 2025	$0.4062	$0.4100	$0.3628	$0.4075	0.32%	$105,177,508	—
Jan 26, 2025	$0.4171	$0.4263	$0.4057	$0.4063	2.59%	$32,756,795	—
Jan 25, 2025	$0.4308	$0.4372	$0.4126	$0.4172	3.16%	$37,661,825	—
Jan 24, 2025	$0.4310	$0.4486	$0.4198	$0.4309	0.02%	$45,157,919	—
Jan 23, 2025	$0.4285	$0.4371	$0.4124	$0.4309	0.56%	$64,615,879	—
Jan 22, 2025	$0.4424	$0.4454	$0.4256	$0.4285	3.14%	$61,996,735	—
Jan 21, 2025	$0.4473	$0.4550	$0.4275	$0.4423	1.12%	$74,729,950	—
Jan 20, 2025	$0.4332	$0.4788	$0.4237	$0.4472	3.23%	$233,326,493	—
Jan 19, 2025	$0.4908	$0.4954	$0.4177	$0.4332	11.74%	$200,964,639	—
Jan 18, 2025	$0.4876	$0.4926	$0.4515	$0.4907	0.64%	$127,917,879	—
Jan 17, 2025	$0.4820	$0.4996	$0.4741	$0.4877	1.18%	$144,084,388	—
Jan 16, 2025	$0.4882	$0.5150	$0.4638	$0.4819	1.29%	$304,620,976	—
Jan 15, 2025	$0.4302	$0.4955	$0.4263	$0.4881	13.46%	$294,508,804	—
Jan 14, 2025	$0.4197	$0.4369	$0.4155	$0.4303	2.53%	$61,372,878	—
Jan 13, 2025	$0.4223	$0.4392	$0.3918	$0.4196	0.64%	$99,040,772	—
Jan 12, 2025	$0.4458	$0.4469	$0.4194	$0.4224	5.25%	$55,004,479	—
Jan 11, 2025	$0.4144	$0.4591	$0.4034	$0.4459	7.60%	$91,421,052	—
Jan 10, 2025	$0.3912	$0.4258	$0.3874	$0.4143	5.90%	$85,408,790	—
Jan 9, 2025	$0.4255	$0.4301	$0.3868	$0.3913	8.04%	$78,345,891	—
Jan 8, 2025	$0.4178	$0.4394	$0.3896	$0.4255	1.84%	$141,697,872	—
Jan 7, 2025	$0.4466	$0.4698	$0.4143	$0.4178	6.45%	$151,731,141	—
Jan 6, 2025	$0.4408	$0.4637	$0.4325	$0.4466	1.32%	$78,942,833	—
Jan 5, 2025	$0.4505	$0.4568	$0.4323	$0.4407	2.18%	$59,519,573	—
Jan 4, 2025	$0.4481	$0.4860	$0.4441	$0.4504	0.51%	$135,008,431	—
Jan 3, 2025	$0.4321	$0.4607	$0.4299	$0.4481	3.70%	$166,026,236	—
Jan 2, 2025	$0.4258	$0.4605	$0.4122	$0.4321	1.48%	$244,265,213	—
Jan 1, 2025	$0.3327	$0.4383	$0.3322	$0.4258	27.98%	$294,204,589	—

Acerca de los datos históricos de Stellar

This page lists daily Stellar (XLM) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.