Stellar (XLM) Données historiques

Daily Stellar price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days XLM moved from $0.3086 to $0.1798 (−41.74%), with a high of $0.3380 and a low of $0.1362.

Date	Ouverture	Plus haut	Plus bas	Clôture	Variation	Volume	Capitalisation
Oct 17, 2026	$0.1814	$0.1815	$0.1795	$0.1798	0.88%	$1,586,915	$6,322,397,456
Oct 16, 2026	$0.1831	$0.1859	$0.1788	$0.1815	0.87%	$10,520,995	$6,432,100,509
Oct 15, 2026	$0.1826	$0.1862	$0.1761	$0.1831	0.27%	$15,519,317	$6,415,835,505
Oct 14, 2026	$0.1904	$0.1922	$0.1822	$0.1825	4.15%	$12,597,736	$6,683,272,032
Oct 13, 2026	$0.1905	$0.1956	$0.1856	$0.1904	0.05%	$10,798,575	$6,674,920,115
Oct 12, 2026	$0.2030	$0.2043	$0.1904	$0.1905	6.16%	$11,443,594	$7,113,324,146
Oct 11, 2026	$0.1967	$0.2061	$0.1943	$0.2030	3.20%	$12,535,404	$6,890,144,418
Oct 10, 2026	$0.1948	$0.1987	$0.1945	$0.1967	0.98%	$5,162,206	$6,821,590,068
Oct 9, 2026	$0.1921	$0.1958	$0.1914	$0.1948	1.41%	$9,520,405	$6,727,575,363
Oct 8, 2026	$0.2004	$0.2021	$0.1852	$0.1921	4.14%	$23,225,551	$7,018,569,804
Oct 7, 2026	$0.2121	$0.2126	$0.1984	$0.2005	5.47%	$18,561,710	$7,432,839,229
Oct 6, 2026	$0.2156	$0.2169	$0.2120	$0.2121	1.62%	$9,937,871	$7,556,337,977
Oct 5, 2026	$0.2241	$0.2271	$0.2108	$0.2155	3.84%	$23,118,495	$7,850,708,364
Oct 4, 2026	$0.2160	$0.2243	$0.2145	$0.2241	3.75%	$8,162,203	$7,573,713,219
Oct 3, 2026	$0.2155	$0.2170	$0.2129	$0.2161	0.28%	$7,998,713	$7,551,955,908
Oct 2, 2026	$0.2191	$0.2271	$0.2102	$0.2155	1.64%	$20,741,727	$7,676,277,258
Oct 1, 2026	$0.2264	$0.2311	$0.2170	$0.2191	3.22%	$20,943,947	$7,927,942,757
Sep 30, 2026	$0.2223	$0.2322	$0.2192	$0.2263	1.80%	$34,053,818	$7,789,819,433
Sep 29, 2026	$0.2324	$0.2371	$0.2199	$0.2223	4.35%	$43,584,007	$8,129,642,075
Sep 28, 2026	$0.2158	$0.2347	$0.2065	$0.2325	7.74%	$70,734,761	$7,544,599,071
Sep 27, 2026	$0.2164	$0.2198	$0.2128	$0.2158	0.28%	$16,351,085	$7,569,825,245
Sep 26, 2026	$0.2203	$0.2226	$0.2134	$0.2165	1.72%	$14,789,143	$7,695,734,866
Sep 25, 2026	$0.2177	$0.2265	$0.2147	$0.2204	1.24%	$46,785,565	$7,598,079,253
Sep 24, 2026	$0.2021	$0.2177	$0.1969	$0.2177	7.72%	$28,982,144	$7,058,769,909
Sep 23, 2026	$0.2163	$0.2249	$0.1998	$0.2021	6.56%	$37,720,882	$7,545,841,400
Sep 22, 2026	$0.2154	$0.2186	$0.2088	$0.2162	0.37%	$35,895,079	$7,521,766,838
Sep 21, 2026	$0.1972	$0.2201	$0.1957	$0.2155	9.28%	$46,165,103	$6,876,955,574
Sep 20, 2026	$0.1962	$0.1999	$0.1885	$0.1972	0.51%	$19,711,497	$6,838,641,762
Sep 19, 2026	$0.1932	$0.2043	$0.1909	$0.1962	1.55%	$28,682,711	$6,732,801,540
Sep 18, 2026	$0.1835	$0.1952	$0.1824	$0.1931	5.23%	$23,884,418	$6,389,160,309
Sep 17, 2026	$0.1840	$0.1875	$0.1809	$0.1834	0.33%	$13,232,229	$6,402,269,998
Sep 16, 2026	$0.1761	$0.1842	$0.1724	$0.1839	4.43%	$22,018,623	$6,132,388,182
Sep 15, 2026	$0.1916	$0.1987	$0.1742	$0.1761	8.09%	$43,634,378	$6,675,446,766
Sep 14, 2026	$0.1772	$0.1971	$0.1767	$0.1916	8.13%	$30,178,734	$6,173,690,767
Sep 13, 2026	$0.1799	$0.1810	$0.1759	$0.1772	1.50%	$6,655,450	$6,268,481,820
Sep 12, 2026	$0.1783	$0.1828	$0.1783	$0.1800	0.95%	$6,177,346	$6,209,406,849
Sep 11, 2026	$0.1747	$0.1853	$0.1727	$0.1783	2.06%	$15,268,755	$6,080,988,201
Sep 10, 2026	$0.1811	$0.1815	$0.1741	$0.1746	3.59%	$15,035,555	$6,305,309,981
Sep 9, 2026	$0.1878	$0.1910	$0.1796	$0.1812	3.51%	$17,105,253	$6,534,836,413
Sep 8, 2026	$0.1936	$0.1947	$0.1863	$0.1877	3.05%	$20,530,400	$6,735,801,774
Sep 7, 2026	$0.1877	$0.1965	$0.1855	$0.1937	3.20%	$25,298,257	$6,522,537,096
Sep 6, 2026	$0.1839	$0.1879	$0.1826	$0.1877	2.07%	$11,870,775	$6,402,091,394
Sep 5, 2026	$0.1795	$0.1866	$0.1784	$0.1839	2.45%	$11,560,734	$6,247,269,374
Sep 4, 2026	$0.1844	$0.1869	$0.1773	$0.1795	2.66%	$13,413,483	$6,406,961,243
Sep 3, 2026	$0.1757	$0.1881	$0.1749	$0.1845	5.01%	$15,078,566	$6,090,039,723
Sep 2, 2026	$0.1758	$0.1767	$0.1713	$0.1756	0.11%	$8,750,450	$6,097,216,302
Sep 1, 2026	$0.1773	$0.1794	$0.1739	$0.1758	0.85%	$10,068,226	$6,148,534,697
Aug 31, 2026	$0.1745	$0.1801	$0.1737	$0.1773	1.60%	$11,480,189	$6,057,719,510
Aug 30, 2026	$0.1797	$0.1825	$0.1724	$0.1746	2.84%	$10,534,263	$6,231,473,706
Aug 29, 2026	$0.1796	$0.1803	$0.1768	$0.1798	0.11%	$4,779,305	$6,222,488,695
Aug 28, 2026	$0.1873	$0.1893	$0.1754	$0.1795	4.16%	$13,734,163	$6,501,981,110
Aug 27, 2026	$0.1854	$0.1897	$0.1808	$0.1873	1.02%	$12,831,108	$6,417,410,414
Aug 26, 2026	$0.1825	$0.1859	$0.1778	$0.1853	1.53%	$13,206,272	$6,314,606,572
Aug 25, 2026	$0.1937	$0.2003	$0.1815	$0.1824	5.83%	$22,899,914	$6,698,950,653
Aug 24, 2026	$0.1998	$0.2004	$0.1917	$0.1938	3.00%	$27,624,185	$6,904,637,420
Aug 23, 2026	$0.1956	$0.2021	$0.1877	$0.1997	2.10%	$27,542,478	$6,765,439,301
Aug 22, 2026	$0.2018	$0.2226	$0.1882	$0.1956	3.07%	$63,139,236	$6,979,677,193
Aug 21, 2026	$0.1816	$0.2043	$0.1813	$0.2018	11.12%	$36,040,811	$6,276,607,792
Aug 20, 2026	$0.1704	$0.1920	$0.1663	$0.1817	6.63%	$30,541,968	$5,880,193,787
Aug 19, 2026	$0.1550	$0.1730	$0.1538	$0.1703	9.87%	$13,597,583	$5,344,932,626
Aug 18, 2026	$0.1582	$0.1583	$0.1524	$0.1549	2.09%	$6,872,567	$5,459,288,701
Aug 17, 2026	$0.1563	$0.1594	$0.1559	$0.1582	1.22%	$4,814,467	$5,395,585,641
Aug 16, 2026	$0.1580	$0.1598	$0.1560	$0.1563	1.08%	$3,611,301	$5,450,581,689
Aug 15, 2026	$0.1582	$0.1599	$0.1576	$0.1581	0.06%	$3,199,009	$5,454,039,170
Aug 14, 2026	$0.1596	$0.1605	$0.1557	$0.1581	0.94%	$4,916,299	$5,499,340,655
Aug 13, 2026	$0.1594	$0.1630	$0.1582	$0.1596	0.13%	$5,644,121	$5,498,136,305
Aug 12, 2026	$0.1621	$0.1627	$0.1582	$0.1595	1.60%	$6,695,796	$5,585,307,126
Aug 11, 2026	$0.1615	$0.1629	$0.1588	$0.1621	0.37%	$5,143,383	$5,562,880,589
Aug 10, 2026	$0.1626	$0.1660	$0.1610	$0.1614	0.74%	$6,585,638	$5,590,217,828
Aug 9, 2026	$0.1645	$0.1649	$0.1608	$0.1627	1.09%	$4,658,486	$5,657,754,129
Aug 8, 2026	$0.1614	$0.1667	$0.1612	$0.1646	1.98%	$3,776,595	$5,551,248,217
Aug 7, 2026	$0.1614	$0.1633	$0.1594	$0.1614	0.00%	$5,192,623	$5,530,967,852
Aug 6, 2026	$0.1650	$0.1652	$0.1590	$0.1614	2.18%	$9,582,663	$5,654,999,546
Aug 5, 2026	$0.1687	$0.1687	$0.1644	$0.1650	2.19%	$8,727,877	$5,779,886,028
Aug 4, 2026	$0.1714	$0.1721	$0.1686	$0.1686	1.63%	$6,419,494	$5,868,981,530
Aug 3, 2026	$0.1741	$0.1744	$0.1698	$0.1713	1.61%	$6,535,997	$5,964,677,705
Aug 2, 2026	$0.1710	$0.1776	$0.1705	$0.1742	1.87%	$7,136,565	$5,855,139,801
Aug 1, 2026	$0.1722	$0.1733	$0.1685	$0.1709	0.75%	$3,399,504	$5,894,734,098
Jul 31, 2026	$0.1720	$0.1738	$0.1677	$0.1722	0.12%	$7,897,783	$5,884,838,924
Jul 30, 2026	$0.1720	$0.1739	$0.1709	$0.1719	0.06%	$4,249,713	$5,880,320,570
Jul 29, 2026	$0.1742	$0.1761	$0.1686	$0.1720	1.26%	$7,266,030	$5,955,487,719
Jul 28, 2026	$0.1720	$0.1751	$0.1697	$0.1741	1.22%	$7,594,878	$5,878,080,705
Jul 27, 2026	$0.1827	$0.1833	$0.1711	$0.1720	5.86%	$13,716,063	$6,235,954,086
Jul 26, 2026	$0.1781	$0.1834	$0.1761	$0.1826	2.53%	$5,680,827	$6,092,209,261
Jul 25, 2026	$0.1779	$0.1800	$0.1764	$0.1781	0.11%	$3,038,309	$6,080,559,062
Jul 24, 2026	$0.1823	$0.1850	$0.1758	$0.1779	2.41%	$11,200,678	$6,227,899,826
Jul 23, 2026	$0.1876	$0.1878	$0.1804	$0.1823	2.83%	$9,972,671	$6,404,659,425
Jul 22, 2026	$0.1922	$0.1956	$0.1857	$0.1876	2.39%	$11,617,129	$6,561,153,809
Jul 21, 2026	$0.1885	$0.1964	$0.1866	$0.1922	1.96%	$12,309,539	$6,436,197,676
Jul 20, 2026	$0.1882	$0.1903	$0.1844	$0.1886	0.21%	$12,167,358	$6,421,827,463
Jul 19, 2026	$0.1878	$0.1921	$0.1861	$0.1882	0.21%	$8,201,358	$6,411,218,990
Jul 18, 2026	$0.1855	$0.1893	$0.1833	$0.1879	1.29%	$5,231,807	$6,335,754,774
Jul 17, 2026	$0.1851	$0.1882	$0.1817	$0.1855	0.22%	$10,630,214	$6,323,759,748
Jul 16, 2026	$0.1885	$0.1930	$0.1848	$0.1852	1.75%	$16,843,222	$6,438,835,499
Jul 15, 2026	$0.1845	$0.1923	$0.1817	$0.1884	2.11%	$19,332,326	$6,302,474,165
Jul 14, 2026	$0.1809	$0.1867	$0.1779	$0.1845	1.99%	$13,296,671	$6,172,855,003
Jul 13, 2026	$0.1865	$0.1895	$0.1782	$0.1808	3.06%	$13,474,202	$6,363,749,230
Jul 12, 2026	$0.1864	$0.1915	$0.1826	$0.1865	0.05%	$7,840,656	$6,362,147,528
Jul 11, 2026	$0.1907	$0.1937	$0.1864	$0.1865	2.20%	$8,149,953	$6,504,714,345
Jul 10, 2026	$0.1863	$0.1946	$0.1849	$0.1907	2.36%	$19,241,526	$6,358,950,165
Jul 9, 2026	$0.1812	$0.1879	$0.1800	$0.1864	2.87%	$152,304,565	$6,182,732,066
Jul 8, 2026	$0.1887	$0.1900	$0.1796	$0.1813	3.92%	$25,373,968	$6,440,006,598
Jul 7, 2026	$0.2001	$0.2008	$0.1879	$0.1888	5.65%	$21,931,851	$6,811,366,270
Jul 6, 2026	$0.2035	$0.2076	$0.1960	$0.2001	1.67%	$110,142,652	$6,911,799,571
Jul 5, 2026	$0.2068	$0.2069	$0.1975	$0.2034	1.64%	$18,804,791	$7,022,159,815
Jul 4, 2026	$0.2040	$0.2157	$0.2025	$0.2067	1.32%	$113,127,551	$6,932,657,943
Jul 3, 2026	$0.1993	$0.2070	$0.1962	$0.2041	2.41%	$26,518,911	$6,762,196,388
Jul 2, 2026	$0.1975	$0.2044	$0.1926	$0.1993	0.91%	$23,685,254	$6,691,034,617
Jul 1, 2026	$0.1892	$0.2078	$0.1891	$0.1975	4.39%	$48,528,718	$6,404,207,328
Jun 30, 2026	$0.1750	$0.1894	$0.1734	$0.1892	8.11%	$28,942,445	$5,929,662,569
Jun 29, 2026	$0.1730	$0.1791	$0.1700	$0.1751	1.21%	$11,054,717	$5,858,472,359
Jun 28, 2026	$0.1739	$0.1752	$0.1688	$0.1730	0.52%	$7,019,557	$5,893,083,167
Jun 27, 2026	$0.1778	$0.1796	$0.1725	$0.1740	2.14%	$11,337,495	$6,024,536,678
Jun 26, 2026	$0.1789	$0.1809	$0.1712	$0.1779	0.56%	$13,904,455	$6,068,150,900
Jun 25, 2026	$0.1856	$0.1903	$0.1740	$0.1789	3.61%	$17,046,595	$6,282,488,213
Jun 24, 2026	$0.1951	$0.1973	$0.1819	$0.1855	4.92%	$16,957,504	$6,599,725,930
Jun 23, 2026	$0.2029	$0.2029	$0.1907	$0.1952	3.79%	$13,676,695	$6,850,325,771
Jun 22, 2026	$0.2098	$0.2172	$0.2016	$0.2029	3.29%	$17,655,467	$7,094,336,383
Jun 21, 2026	$0.2163	$0.2178	$0.2094	$0.2098	3.01%	$11,755,603	$7,303,324,440
Jun 20, 2026	$0.2182	$0.2189	$0.2105	$0.2162	0.92%	$14,410,708	$7,370,079,759
Jun 19, 2026	$0.2344	$0.2354	$0.2147	$0.2183	6.87%	$29,795,841	$7,923,821,551
Jun 18, 2026	$0.2256	$0.2520	$0.2255	$0.2345	3.95%	$68,301,033	$7,609,561,914
Jun 17, 2026	$0.2168	$0.2342	$0.2168	$0.2256	4.06%	$42,107,857	$7,314,366,508
Jun 16, 2026	$0.2136	$0.2342	$0.2082	$0.2167	1.45%	$49,259,982	$7,209,115,969
Jun 15, 2026	$0.1910	$0.2344	$0.1700	$0.2136	11.83%	$86,921,425	$6,445,763,651
Jun 14, 2026	$0.1871	$0.1920	$0.1812	$0.1910	2.08%	$12,601,255	$6,313,213,922
Jun 13, 2026	$0.1881	$0.1923	$0.1835	$0.1871	0.53%	$11,595,624	$6,344,154,322
Jun 12, 2026	$0.1921	$0.1998	$0.1874	$0.1881	2.08%	$16,277,473	$6,465,203,151
Jun 11, 2026	$0.1829	$0.1948	$0.1824	$0.1920	4.98%	$17,063,289	$6,164,669,280
Jun 10, 2026	$0.1923	$0.1931	$0.1811	$0.1829	4.89%	$81,871,036	$6,488,347,359
Jun 9, 2026	$0.2026	$0.2048	$0.1911	$0.1923	5.08%	$36,111,824	$6,831,677,772
Jun 8, 2026	$0.2058	$0.2081	$0.1975	$0.2026	1.55%	$33,516,009	$6,937,863,291
Jun 7, 2026	$0.2122	$0.2179	$0.1996	$0.2059	2.97%	$108,518,436	$7,163,268,521
Jun 6, 2026	$0.2033	$0.2155	$0.1887	$0.2121	4.33%	$75,378,047	$6,845,030,727
Jun 5, 2026	$0.2016	$0.2087	$0.1847	$0.2033	0.84%	$139,945,572	$6,790,291,877
Jun 4, 2026	$0.2088	$0.2209	$0.1980	$0.2017	3.40%	$88,706,382	$7,039,664,423
Jun 3, 2026	$0.2225	$0.2346	$0.2086	$0.2088	6.16%	$93,061,436	$7,486,460,178
Jun 2, 2026	$0.2432	$0.2437	$0.2147	$0.2226	8.47%	$74,878,538	$8,178,111,835
Jun 1, 2026	$0.2600	$0.2744	$0.2404	$0.2431	6.50%	$140,764,083	$8,744,058,639
May 31, 2026	$0.2296	$0.2676	$0.2210	$0.2599	13.20%	$135,043,125	$7,728,001,190
May 30, 2026	$0.2595	$0.2982	$0.2265	$0.2296	11.52%	$187,202,014	$8,732,219,202
May 29, 2026	$0.2038	$0.2662	$0.1959	$0.2596	27.38%	$187,002,918	$6,832,010,559
May 28, 2026	$0.1641	$0.2175	$0.1640	$0.2038	24.19%	$175,234,005	$5,491,316,928
May 27, 2026	$0.1477	$0.1707	$0.1462	$0.1641	11.10%	$51,608,149	$4,946,854,280
May 26, 2026	$0.1498	$0.1514	$0.1465	$0.1478	1.34%	$4,898,973	$5,016,086,971
May 25, 2026	$0.1476	$0.1537	$0.1467	$0.1498	1.49%	$6,355,242	$4,942,511,539
May 24, 2026	$0.1481	$0.1498	$0.1449	$0.1475	0.41%	$4,117,370	$4,955,136,941
May 23, 2026	$0.1435	$0.1497	$0.1395	$0.1481	3.21%	$5,506,594	$4,805,416,146
May 22, 2026	$0.1467	$0.1506	$0.1430	$0.1435	2.18%	$6,436,419	$4,906,155,609
May 21, 2026	$0.1438	$0.1490	$0.1431	$0.1467	2.02%	$5,595,088	$4,816,283,474
May 20, 2026	$0.1435	$0.1450	$0.1420	$0.1439	0.28%	$5,681,002	$4,805,837,486
May 19, 2026	$0.1473	$0.1484	$0.1426	$0.1436	2.51%	$11,032,461	$4,927,894,498
May 18, 2026	$0.1494	$0.1506	$0.1447	$0.1474	1.34%	$8,588,353	$4,999,964,554
May 17, 2026	$0.1517	$0.1529	$0.1457	$0.1494	1.52%	$6,800,157	$5,081,690,098
May 16, 2026	$0.1546	$0.1557	$0.1502	$0.1518	1.81%	$7,249,778	$5,176,279,872
May 15, 2026	$0.1623	$0.1637	$0.1537	$0.1547	4.68%	$12,139,306	$5,428,036,621
May 14, 2026	$0.1590	$0.1686	$0.1579	$0.1624	2.14%	$11,097,983	$5,320,825,937
May 13, 2026	$0.1625	$0.1659	$0.1577	$0.1589	2.22%	$7,894,438	$5,434,741,952
May 12, 2026	$0.1686	$0.1692	$0.1613	$0.1624	3.68%	$10,112,358	$5,638,521,833
May 11, 2026	$0.1696	$0.1711	$0.1646	$0.1686	0.59%	$11,405,046	$5,673,039,034
May 10, 2026	$0.1625	$0.1739	$0.1607	$0.1696	4.37%	$21,830,542	$5,440,854,626
May 9, 2026	$0.1635	$0.1680	$0.1615	$0.1625	0.61%	$9,643,762	$5,473,782,642
May 8, 2026	$0.1582	$0.1657	$0.1574	$0.1635	3.35%	$9,748,099	$5,293,172,709
May 7, 2026	$0.1615	$0.1627	$0.1575	$0.1582	2.04%	$11,428,817	$5,410,858,800
May 6, 2026	$0.1598	$0.1662	$0.1597	$0.1616	1.13%	$10,406,924	$5,344,875,250
May 5, 2026	$0.1575	$0.1613	$0.1572	$0.1598	1.46%	$9,069,657	$5,266,530,677
May 4, 2026	$0.1580	$0.1616	$0.1566	$0.1575	0.32%	$10,317,573	$5,265,097,565
May 3, 2026	$0.1600	$0.1602	$0.1578	$0.1579	1.31%	$5,209,461	$5,331,246,763
May 2, 2026	$0.1596	$0.1610	$0.1588	$0.1599	0.19%	$3,903,989	$5,319,843,917
May 1, 2026	$0.1583	$0.1626	$0.1582	$0.1596	0.82%	$6,234,112	$5,280,150,411
Apr 30, 2026	$0.1595	$0.1611	$0.1583	$0.1583	0.75%	$5,467,328	$5,487,179,538
Apr 29, 2026	$0.1619	$0.1648	$0.1582	$0.1594	1.54%	$14,276,864	$5,391,055,921
Apr 28, 2026	$0.1660	$0.1661	$0.1611	$0.1618	2.53%	$9,118,071	$5,535,520,789
Apr 27, 2026	$0.1709	$0.1737	$0.1642	$0.1660	2.87%	$12,026,100	$5,687,650,772
Apr 26, 2026	$0.1697	$0.1727	$0.1680	$0.1708	0.65%	$8,599,678	$5,654,219,831
Apr 25, 2026	$0.1730	$0.1747	$0.1696	$0.1698	1.85%	$5,659,534	$5,762,740,413
Apr 24, 2026	$0.1754	$0.1770	$0.1721	$0.1729	1.43%	$7,495,881	$5,837,991,537
Apr 23, 2026	$0.1767	$0.1794	$0.1740	$0.1755	0.68%	$8,693,856	$5,878,351,895
Apr 22, 2026	$0.1791	$0.1825	$0.1763	$0.1766	1.40%	$9,695,003	$5,944,653,941
Apr 21, 2026	$0.1739	$0.1847	$0.1729	$0.1791	2.99%	$13,207,866	$5,768,281,136
Apr 20, 2026	$0.1667	$0.1752	$0.1664	$0.1739	4.32%	$7,825,341	$5,534,450,795
Apr 19, 2026	$0.1704	$0.1726	$0.1660	$0.1666	2.23%	$6,848,455	$5,657,411,434
Apr 18, 2026	$0.1741	$0.1764	$0.1675	$0.1704	2.13%	$8,086,180	$5,783,334,279
Apr 17, 2026	$0.1693	$0.1772	$0.1643	$0.1742	2.89%	$10,880,607	$5,612,396,510
Apr 16, 2026	$0.1579	$0.1696	$0.1574	$0.1693	7.22%	$12,717,314	$5,235,341,654
Apr 15, 2026	$0.1547	$0.1590	$0.1543	$0.1579	2.07%	$5,668,985	$5,129,525,450
Apr 14, 2026	$0.1563	$0.1587	$0.1538	$0.1547	1.02%	$5,268,325	$5,173,839,995
Apr 13, 2026	$0.1503	$0.1565	$0.1498	$0.1564	4.06%	$4,735,167	$4,982,553,743
Apr 12, 2026	$0.1536	$0.1541	$0.1501	$0.1502	2.21%	$3,728,494	$5,083,741,293
Apr 11, 2026	$0.1552	$0.1569	$0.1530	$0.1535	1.10%	$4,130,285	$5,134,415,262
Apr 10, 2026	$0.1548	$0.1573	$0.1527	$0.1552	0.26%	$6,542,522	$5,130,097,128
Apr 9, 2026	$0.1577	$0.1588	$0.1525	$0.1548	1.84%	$11,664,825	$5,213,073,418
Apr 8, 2026	$0.1634	$0.1653	$0.1575	$0.1578	3.43%	$7,412,553	$5,411,892,518
Apr 7, 2026	$0.1556	$0.1647	$0.1535	$0.1635	5.08%	$9,053,663	$5,157,151,077
Apr 6, 2026	$0.1628	$0.1642	$0.1551	$0.1557	4.36%	$11,282,637	$5,406,940,953
Apr 5, 2026	$0.1619	$0.1628	$0.1573	$0.1627	0.49%	$6,573,195	$5,353,997,642
Apr 4, 2026	$0.1630	$0.1633	$0.1606	$0.1619	0.67%	$3,369,594	$5,387,049,027
Apr 3, 2026	$0.1630	$0.1666	$0.1618	$0.1630	0.00%	$3,621,890	$5,403,132,299
Apr 2, 2026	$0.1693	$0.1711	$0.1602	$0.1630	3.72%	$6,945,041	$5,597,085,230
Apr 1, 2026	$0.1672	$0.1748	$0.1668	$0.1694	1.32%	$6,764,272	$5,518,743,559
Mar 31, 2026	$0.1675	$0.1709	$0.1636	$0.1673	0.12%	$6,500,505	$5,533,590,906
Mar 30, 2026	$0.1645	$0.1740	$0.1644	$0.1674	1.76%	$5,720,521	$5,433,334,990
Mar 29, 2026	$0.1680	$0.1692	$0.1610	$0.1645	2.08%	$5,037,709	$5,554,409,506
Mar 28, 2026	$0.1673	$0.1719	$0.1644	$0.1680	0.42%	$4,757,796	$5,521,921,814
Mar 27, 2026	$0.1738	$0.1755	$0.1667	$0.1674	3.68%	$6,069,567	$5,743,545,274
Mar 26, 2026	$0.1774	$0.1788	$0.1712	$0.1738	2.03%	$8,831,242	$5,856,597,368
Mar 25, 2026	$0.1739	$0.1824	$0.1737	$0.1774	2.01%	$14,603,232	$5,743,374,967
Mar 24, 2026	$0.1667	$0.1753	$0.1638	$0.1738	4.26%	$8,388,120	$5,515,549,650
Mar 23, 2026	$0.1560	$0.1676	$0.1554	$0.1668	6.92%	$10,409,924	$5,158,333,931
Mar 22, 2026	$0.1622	$0.1638	$0.1549	$0.1560	3.82%	$5,261,354	$5,301,439,106
Mar 21, 2026	$0.1655	$0.1669	$0.1613	$0.1621	2.05%	$2,706,999	$5,460,552,892
Mar 20, 2026	$0.1653	$0.1689	$0.1633	$0.1654	0.06%	$4,159,983	$5,458,664,639
Mar 19, 2026	$0.1702	$0.1709	$0.1633	$0.1654	2.82%	$4,986,280	$5,600,428,065
Mar 18, 2026	$0.1737	$0.1777	$0.1652	$0.1702	2.01%	$7,655,732	$5,737,065,497
Mar 17, 2026	$0.1761	$0.1820	$0.1721	$0.1736	1.42%	$8,736,328	$5,791,436,736
Mar 16, 2026	$0.1694	$0.1770	$0.1670	$0.1760	3.90%	$12,999,264	$5,592,470,768
Mar 15, 2026	$0.1666	$0.1713	$0.1654	$0.1693	1.62%	$5,414,710	$5,497,764,864
Mar 14, 2026	$0.1640	$0.1667	$0.1623	$0.1665	1.52%	$4,258,565	$5,400,367,703
Mar 13, 2026	$0.1600	$0.1683	$0.1596	$0.1641	2.56%	$8,285,944	$5,268,751,897
Mar 12, 2026	$0.1593	$0.1611	$0.1564	$0.1600	0.44%	$4,903,256	$5,254,881,167
Mar 11, 2026	$0.1585	$0.1623	$0.1555	$0.1592	0.44%	$6,742,848	$5,231,455,066
Mar 10, 2026	$0.1508	$0.1679	$0.1506	$0.1586	5.17%	$13,106,225	$4,975,584,487
Mar 9, 2026	$0.1482	$0.1540	$0.1480	$0.1508	1.75%	$4,922,598	$4,890,914,244
Mar 8, 2026	$0.1504	$0.1523	$0.1469	$0.1482	1.46%	$4,211,701	$4,959,720,492
Mar 7, 2026	$0.1523	$0.1536	$0.1491	$0.1504	1.25%	$3,233,594	$5,023,640,521
Mar 6, 2026	$0.1568	$0.1606	$0.1500	$0.1522	2.93%	$6,683,949	$5,165,302,896
Mar 5, 2026	$0.1596	$0.1611	$0.1541	$0.1569	1.69%	$7,182,638	$5,264,044,620
Mar 4, 2026	$0.1516	$0.1659	$0.1499	$0.1595	5.21%	$11,806,798	$4,988,797,459
Mar 3, 2026	$0.1558	$0.1558	$0.1487	$0.1515	2.76%	$8,146,930	$5,130,108,851
Mar 2, 2026	$0.1542	$0.1622	$0.1518	$0.1557	0.97%	$8,089,988	$5,089,312,269
Mar 1, 2026	$0.1590	$0.1646	$0.1518	$0.1541	3.08%	$9,747,016	$5,261,409,418
Feb 28, 2026	$0.1587	$0.1603	$0.1479	$0.1590	0.19%	$11,729,437	$5,229,208,298
Feb 27, 2026	$0.1623	$0.1668	$0.1563	$0.1588	2.16%	$6,310,691	$5,353,260,694
Feb 26, 2026	$0.1627	$0.1655	$0.1584	$0.1622	0.31%	$7,205,355	$5,345,527,513
Feb 25, 2026	$0.1496	$0.1694	$0.1493	$0.1627	8.76%	$12,110,486	$4,923,373,296
Feb 24, 2026	$0.1514	$0.1526	$0.1474	$0.1496	1.19%	$5,379,493	$4,994,124,997
Feb 23, 2026	$0.1549	$0.1574	$0.1492	$0.1514	2.26%	$6,959,413	$4,955,189,716
Feb 22, 2026	$0.1610	$0.1611	$0.1538	$0.1550	3.73%	$12,352,497	$5,290,380,816
Feb 21, 2026	$0.1626	$0.1645	$0.1610	$0.1610	0.98%	$3,086,889	$5,350,597,895
Feb 20, 2026	$0.1590	$0.1651	$0.1575	$0.1627	2.33%	$5,905,313	$5,225,169,977
Feb 19, 2026	$0.1613	$0.1622	$0.1573	$0.1591	1.36%	$4,849,778	$5,302,037,630
Feb 18, 2026	$0.1658	$0.1695	$0.1608	$0.1613	2.71%	$4,561,700	$5,458,207,260
Feb 17, 2026	$0.1698	$0.1704	$0.1642	$0.1657	2.41%	$5,176,493	$5,576,135,426
Feb 16, 2026	$0.1703	$0.1726	$0.1661	$0.1698	0.29%	$7,517,396	$5,613,464,135
Feb 15, 2026	$0.1744	$0.1858	$0.1675	$0.1702	2.41%	$18,644,843	$5,727,586,470
Feb 14, 2026	$0.1646	$0.1768	$0.1645	$0.1744	5.95%	$10,284,378	$5,398,841,626
Feb 13, 2026	$0.1564	$0.1667	$0.1545	$0.1646	5.24%	$8,368,278	$5,128,834,447
Feb 12, 2026	$0.1547	$0.1636	$0.1539	$0.1563	1.03%	$5,989,023	$5,075,333,530
Feb 11, 2026	$0.1585	$0.1591	$0.1506	$0.1547	2.40%	$7,908,465	$5,220,489,042
Feb 10, 2026	$0.1596	$0.1610	$0.1548	$0.1585	0.69%	$9,080,980	$5,232,013,732
Feb 9, 2026	$0.1615	$0.1641	$0.1563	$0.1596	1.18%	$6,440,249	$5,286,040,482
Feb 8, 2026	$0.1618	$0.1651	$0.1590	$0.1615	0.19%	$5,304,375	$5,291,162,463
Feb 7, 2026	$0.1641	$0.1652	$0.1561	$0.1619	1.34%	$15,431,863	$5,835,641,486
Feb 6, 2026	$0.1471	$0.1713	$0.1362	$0.1642	11.62%	$35,056,539	$5,393,998,440
Feb 5, 2026	$0.1714	$0.1715	$0.1434	$0.1471	14.18%	$33,844,118	$5,578,178,424
Feb 4, 2026	$0.1757	$0.1786	$0.1672	$0.1714	2.45%	$11,408,122	$5,806,003,219
Feb 3, 2026	$0.1787	$0.1820	$0.1679	$0.1758	1.62%	$13,636,073	$5,898,082,463
Feb 2, 2026	$0.1751	$0.1836	$0.1684	$0.1787	2.06%	$14,677,260	$5,699,260,871
Feb 1, 2026	$0.1810	$0.1826	$0.1710	$0.1751	3.26%	$11,340,188	$6,496,234,714
Jan 31, 2026	$0.1920	$0.1926	$0.1655	$0.1810	5.73%	$22,062,546	$6,852,762,688
Jan 30, 2026	$0.1987	$0.1998	$0.1885	$0.1919	3.42%	$13,420,556	$6,459,288,124
Jan 29, 2026	$0.2104	$0.2105	$0.1949	$0.1987	5.56%	$10,964,634	$6,818,632,186
Jan 28, 2026	$0.2086	$0.2121	$0.2067	$0.2105	0.91%	$5,846,406	$6,766,583,108
Jan 27, 2026	$0.2073	$0.2102	$0.2033	$0.2085	0.58%	$5,529,262	$6,714,291,085
Jan 26, 2026	$0.2033	$0.2120	$0.2032	$0.2074	2.02%	$7,278,562	$6,600,723,614
Jan 25, 2026	$0.2114	$0.2117	$0.2007	$0.2033	3.83%	$6,471,004	$6,863,711,103
Jan 24, 2026	$0.2122	$0.2132	$0.2102	$0.2115	0.33%	$3,110,586	$6,881,011,421
Jan 23, 2026	$0.2116	$0.2189	$0.2086	$0.2122	0.28%	$6,336,715	$6,874,551,852
Jan 22, 2026	$0.2125	$0.2172	$0.2095	$0.2115	0.47%	$5,107,670	$6,908,737,917
Jan 21, 2026	$0.2070	$0.2175	$0.2054	$0.2124	2.61%	$13,688,960	$6,731,543,157
Jan 20, 2026	$0.2157	$0.2169	$0.2052	$0.2070	4.03%	$7,817,032	$6,988,740,449
Jan 19, 2026	$0.2181	$0.2201	$0.2028	$0.2157	1.10%	$18,431,987	$6,900,672,937
Jan 18, 2026	$0.2309	$0.2328	$0.2178	$0.2182	5.50%	$7,281,155	$7,470,907,023
Jan 17, 2026	$0.2261	$0.2391	$0.2246	$0.2309	2.12%	$6,384,427	$7,328,579,816
Jan 16, 2026	$0.2284	$0.2294	$0.2200	$0.2260	1.05%	$8,755,626	$7,401,393,469
Jan 15, 2026	$0.2361	$0.2366	$0.2246	$0.2285	3.22%	$11,568,259	$7,683,483,757
Jan 14, 2026	$0.2386	$0.2472	$0.2349	$0.2361	1.05%	$20,195,398	$8,190,114,831
Jan 13, 2026	$0.2192	$0.2416	$0.2189	$0.2386	8.85%	$13,020,200	$7,107,098,431
Jan 12, 2026	$0.2243	$0.2289	$0.2164	$0.2193	2.23%	$9,976,830	$7,257,295,445
Jan 11, 2026	$0.2264	$0.2293	$0.2215	$0.2244	0.88%	$5,647,549	$7,330,364,637
Jan 10, 2026	$0.2283	$0.2292	$0.2252	$0.2264	0.83%	$3,196,716	$7,391,680,449
Jan 9, 2026	$0.2303	$0.2335	$0.2255	$0.2284	0.83%	$8,517,356	$7,464,288,693
Jan 8, 2026	$0.2341	$0.2362	$0.2256	$0.2302	1.67%	$10,416,055	$7,581,592,412
Jan 7, 2026	$0.2438	$0.2439	$0.2320	$0.2342	3.94%	$10,443,857	$7,890,751,335
Jan 6, 2026	$0.2527	$0.2557	$0.2338	$0.2438	3.52%	$25,849,327	$8,212,808,541
Jan 5, 2026	$0.2330	$0.2541	$0.2297	$0.2526	8.41%	$25,044,194	$7,570,598,740
Jan 4, 2026	$0.2222	$0.2358	$0.2218	$0.2330	4.86%	$13,252,562	$7,187,879,094
Jan 3, 2026	$0.2191	$0.2278	$0.2168	$0.2222	1.41%	$8,395,756	$7,128,002,861
Jan 2, 2026	$0.2087	$0.2208	$0.2056	$0.2191	4.98%	$12,966,776	$6,754,089,091
Jan 1, 2026	$0.2010	$0.2102	$0.2010	$0.2087	3.83%	$6,424,620	$6,513,453,147
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

À propos des données historiques 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.