Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 203.2 Bn USDT
24h Volume: 23.6 Bn USDT
BTC Dominance: 68.29%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Stellar (XLM) price and metrics

      View the end of month prices and price metrics for Stellar (XLM). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Stellar historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 6.456875E-6 6.6348571428571E-6 6.3778571428571E-6 6.4879999878882E-6 6.456875E-6 4822816.8072202
      31 Aug 2018 3.1654285391726E-5 3.213999973793E-5 3.1062856318645E-5 3.1792857043911E-5 3.1654285391726E-5 8525121.0267857
      31 Aug 2017 4.7266667024815E-6 4.7933334220337E-6 4.3133333444227E-6 4.6533332351828E-6 4.7266667024815E-6 60686905.333333
      31 Aug 2016 3.3149999580928E-6 3.3400000347683E-6 3.2099999316415E-6 3.2650000321155E-6 3.3149999580928E-6 4911512.3378906
      31 Aug 2015 1.0789999578265E-5 1.1590000212891E-5 1.0200000360783E-5 1.0550000297371E-5 1.0789999578265E-5 10761227
      31 Aug 2014 4.2800002120202E-6 4.5599999793922E-6 4.2000001485576E-6 4.3300001379976E-6 4.2800002120202E-6 201289.28125
      31 Jul 2019 8.3193333333333E-6 8.717875E-6 8.267625E-6 8.6247999983269E-6 8.3193333333333E-6 16791695.254506
      31 Jul 2018 3.5740000125121E-5 3.6838570979723E-5 3.3668571372151E-5 3.6014285537281E-5 3.5740000125121E-5 19364960.321429
      31 Jul 2017 5.6233332846508E-6 5.9200001487625E-6 5.2666666003158E-6 5.7966667554865E-6 5.6233332846508E-6 66327792.666667
      31 Jul 2016 3.04499997128E-6 3.0649999871457E-6 2.8749999501088E-6 2.9899999844929E-6 3.04499997128E-6 6847451.7265625
      31 Jul 2015 9.1499996415223E-6 1.0009999641625E-5 9.0599996838137E-6 9.8700002126861E-6 9.1499996415223E-6 2863717.5
      31 May 2019 1.5595777777778E-5 1.571375E-5 1.5233125E-5 1.5568200001417E-5 1.5595777777778E-5 22200253.861522
      31 May 2018 3.9372857177763E-5 4.0152857504186E-5 3.713428512648E-5 3.7534285573721E-5 3.9372857177763E-5 17312730.639509
      31 May 2017 1.507000009345E-5 1.5516666583911E-5 1.3346666491998E-5 1.4166666915116E-5 1.507000009345E-5 160124798.66667
      31 May 2016 2.7449999606688E-6 2.9950000453027E-6 2.6349999870945E-6 2.7400000135458E-6 2.7449999606688E-6 3967083.3828125
      31 May 2015 1.4780000128667E-5 1.4999999621068E-5 1.3060000128462E-5 1.3580000086222E-5 1.4780000128667E-5 2780542.75
      31 Mar 2019 2.6348125E-5 2.636625E-5 2.593775E-5 2.6149400015812E-5 2.6348125E-5 9821088.9226065
      31 Mar 2018 2.9551666254216E-5 3.0878333139602E-5 2.7499999911621E-5 2.7723333611599E-5 2.9551666254216E-5 32605880.129557
      31 Mar 2017 2.2000000020247E-6 2.6966667216281E-6 2.0200000108161E-6 2.1700000161218E-6 2.2000000020247E-6 299612184.08333
      31 Mar 2016 4.5699998736382E-6 4.9850000323204E-6 4.5350000164035E-6 4.8950000746117E-6 4.5699998736382E-6 3340312.5078125
      31 Mar 2015 1.1879999874509E-5 1.2700000297627E-5 1.0040000233857E-5 1.1000000085915E-5 1.1879999874509E-5 10227030
      31 Dec 2018 2.9838570948674E-5 3.0644286068439E-5 2.9924285887059E-5 3.0358571686E-5 2.9838570948674E-5 7335667.65625
      31 Dec 2017 2.5755000024219E-5 2.6919999982056E-5 2.2950000584387E-5 2.4937500256783E-5 2.5755000024219E-5 104304434
      31 Dec 2016 2.4966666387627E-6 2.6833333777176E-6 2.470000026733E-6 2.6266666282027E-6 2.4966666387627E-6 3795678.3802083
      31 Dec 2015 3.9649999052926E-6 4.1600001168263E-6 3.5450000268611E-6 4.1450000480836E-6 3.9649999052926E-6 4396417.8125
      31 Dec 2014 1.730999974825E-5 1.7489999663667E-5 1.700000029814E-5 1.7460000890424E-5 1.730999974825E-5 1155229.125
      31 Oct 2018 3.5530000397037E-5 3.5564285748738E-5 3.4849999792641E-5 3.5254285778917E-5 3.5530000397037E-5 3269323.0602679
      31 Oct 2017 4.5266666954073E-6 5.203333330428E-6 4.3966667059673E-6 5.1766666426071E-6 4.5266666954073E-6 162102246.66667
      31 Oct 2016 2.9850000373699E-6 3.0699999342687E-6 2.7800000452771E-6 3.0249999554144E-6 2.9850000373699E-6 14019389.50293
      31 Oct 2015 6.8200001805963E-6 7.1700001171848E-6 6.289999873843E-6 6.4500000007683E-6 6.8200001805963E-6 1531524.125
      31 Oct 2014 4.8699998842494E-6 4.9999998736894E-6 4.7499997890554E-6 4.8799997784954E-6 4.8699998842494E-6 357675.625
      31 Jan 2019 2.3889714481941E-5 2.5230714267569E-5 2.3756428553107E-5 2.4646714207068E-5 2.3889714481941E-5 18245726.84375
      31 Jan 2018 5.133999948157E-5 5.2308000158519E-5 4.5154000690673E-5 4.7787999938009E-5 5.133999948157E-5 34451765.7
      31 Jan 2017 2.4466666369941E-6 2.6899999738816E-6 2.3233333195094E-6 2.6200000320387E-6 2.4466666369941E-6 19743063.625
      31 Jan 2016 4.5000001591688E-6 4.8199999582721E-6 4.2599999687809E-6 4.8000001697801E-6 4.5000001591688E-6 2030250.625
      31 Jan 2015 1.7820000721258E-5 1.8529999579187E-5 1.7730000763549E-5 1.8119999367627E-5 1.7820000721258E-5 2470030.25
      30 Sep 2018 3.9144286087581E-5 3.9544284975688E-5 3.8250000216067E-5 3.8535713559083E-5 3.9144286087581E-5 9980584.8013393
      30 Sep 2017 3.1700000514926E-6 3.2833333989402E-6 3.1166667516421E-6 3.1666666776194E-6 3.1700000514926E-6 26745987.583333
      30 Sep 2016 4.6799998472125E-6 5.1099998472637E-6 4.6350000957318E-6 4.9350001063431E-6 4.6799998472125E-6 30083324.5
      30 Sep 2015 8.1500002124812E-6 8.9100003606291E-6 7.1300000854535E-6 8.6199997895164E-6 8.1500002124812E-6 5809558.5
      30 Sep 2014 8.1999996837112E-6 8.5700003182865E-6 8.1700000009732E-6 8.4599996625911E-6 8.1999996837112E-6 56838.64453125
      30 Jun 2019 9.6808888888889E-6 9.696375E-6 9.340875E-6 9.6518000119256E-6 9.6808888888889E-6 25177170.237287
      30 Jun 2018 3.0292857055818E-5 3.1282857110325E-5 2.9670000523246E-5 3.0252856959123E-5 3.0292857055818E-5 11768567.603237
      30 Jun 2017 1.0896666632713E-5 1.1650000184697E-5 1.0666666639736E-5 1.1466666668033E-5 1.0896666632713E-5 67678903
      30 Jun 2016 3.295000055914E-6 3.6249999766369E-6 2.9000000267843E-6 3.295000055914E-6 3.295000055914E-6 17159048.273438
      30 Jun 2015 1.3099999705446E-5 1.3799999578623E-5 1.2980000064999E-5 1.3380000382313E-5 1.3099999705446E-5 2649899.5
      30 Apr 2018 4.5853333479802E-5 4.9323334072445E-5 4.5176666996364E-5 4.8795000111568E-5 4.5853333479802E-5 14395523.083333
      30 Apr 2017 3.5800000356782E-6 4.1166666354305E-6 3.4900000021783E-6 3.7833332650431E-6 3.5800000356782E-6 176583326.16667
      30 Apr 2016 4.2500000745349E-6 4.3099998947582E-6 4.1349999264639E-6 4.1750001855689E-6 4.2500000745349E-6 2283259.4296875
      30 Apr 2015 1.1799999811046E-5 1.1909999557247E-5 1.090000023396E-5 1.1389999599487E-5 1.1799999811046E-5 1749743.5
      30 Nov 2018 3.9396250485879E-5 4.0000000353757E-5 3.7847500152566E-5 3.8368749756046E-5 3.9396250485879E-5 11152156.594543
      30 Nov 2017 7.2633333729755E-6 7.8499998987051E-6 6.5733333940443E-6 6.6366668155145E-6 7.2633333729755E-6 258336392
      30 Nov 2016 2.2299999500319E-6 2.2799999896961E-6 2.2049999870433E-6 2.2699999817632E-6 2.2299999500319E-6 3553632.75
      30 Nov 2015 4.4700000216835E-6 4.7899998207868E-6 4.2199999370496E-6 4.3700001697289E-6 4.4700000216835E-6 1296064
      30 Nov 2014 5.4100000852486E-6 6.4999999267457E-6 5.2999998843006E-6 6.4999999267457E-6 5.4100000852486E-6 464986.65625
      29 Feb 2016 4.5349997890298E-6 5.1649999477377E-6 4.1499999952066E-6 4.4199998683325E-6 4.5349997890298E-6 1926972.375
      28 Feb 2018 3.2174000079976E-5 3.3668000105536E-5 3.1597999623045E-5 3.3607999648666E-5 3.2174000079976E-5 12192548.196875
      28 Feb 2017 1.5433333070784E-6 1.673333334414E-6 1.4666666932802E-6 1.4933333811011E-6 1.5433333070784E-6 10781103.4375
      28 Feb 2015 1.2010000318696E-5 1.256999985344E-5 1.1830000403279E-5 1.2509999578469E-5 1.2010000318696E-5 1465450
      Select from cryptocurrencies
        Available exchanges