Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 206.4 Bn USDT
24h Volume: 24.4 Bn USDT
BTC Dominance: 68.19%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Stellar (XLM) price and metrics

      View the start of month prices and price metrics for Stellar (XLM). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Oct 2019 - - - 6.0375000051652E-6 - 15068531.950945
      01 Sep 2019 6.448375E-6 6.523E-6 6.366E-6 6.4550000127005E-6 6.448375E-6 3004144.1798096
      01 Aug 2019 7.9664444444444E-6 8.38225E-6 7.88075E-6 8.3187999866379E-6 7.9664444444444E-6 15341780.677008
      01 Jul 2019 9.982E-6 1.019925E-5 9.62975E-6 9.7396000063564E-6 9.982E-6 39869147.542083
      01 Jun 2019 1.5526666666667E-5 1.5756125E-5 1.5175875E-5 1.5596399968881E-5 1.5526666666667E-5 31896904.956766
      01 Apr 2019 2.6609E-5 2.6795875E-5 2.6183125E-5 2.6413000007455E-5 2.6609E-5 11554948.061185
      01 Feb 2019 2.3323624873228E-5 2.4006124931475E-5 2.3049625269778E-5 2.3670749897065E-5 2.3323624873228E-5 16017083.667236
      01 Jan 2019 2.9879999991473E-5 3.0211428176179E-5 2.9555714458443E-5 2.9725714349687E-5 2.9879999991473E-5 6639500.1428571
      01 Dec 2018 3.9393750284944E-5 4.0178749713959E-5 3.9083750380087E-5 3.9563750760863E-5 3.9393750284944E-5 6587760.71875
      01 Nov 2018 3.5310000904636E-5 3.5737143272334E-5 3.5148571311895E-5 3.5558571003743E-5 3.5310000904636E-5 3145587.6473214
      01 Oct 2018 3.9215714683191E-5 3.9937142511397E-5 3.7970000578623E-5 3.9197142801381E-5 3.9215714683191E-5 10611489.513393
      01 Sep 2018 3.1955714283478E-5 3.2579999762155E-5 3.0838571547065E-5 3.1738571643863E-5 3.1955714283478E-5 9898640.4955357
      01 Aug 2018 3.6325714193351E-5 3.713571433244E-5 3.5058571873898E-5 3.5911428442757E-5 3.6325714193351E-5 14674549.808036
      01 Jul 2018 3.1125714355897E-5 3.1297142413678E-5 2.9777143156805E-5 3.0191428647543E-5 3.1125714355897E-5 10404459.828823
      01 Jun 2018 3.87457148463E-5 4.0102857123462E-5 3.803285705674E-5 3.9697142450937E-5 3.87457148463E-5 14099268.560268
      01 May 2018 4.8165714750732E-5 4.9787142675736E-5 4.2938570654119E-5 4.4837142922916E-5 4.8165714750732E-5 20204841.171875
      01 Apr 2018 3.0071666515141E-5 3.085833335111E-5 2.9060000088066E-5 2.9993333858632E-5 3.0071666515141E-5 17348186.81901
      01 Mar 2018 3.0939999851398E-5 3.2490000012331E-5 3.0035999952815E-5 3.2035999902291E-5 3.0939999851398E-5 13641719.2375
      01 Feb 2018 4.9718000082066E-5 5.2334000065457E-5 4.7977999929572E-5 5.2119999600109E-5 4.9718000082066E-5 24953661.45
      01 Jan 2018 3.598500006774E-5 4.0207500205725E-5 2.5609999738663E-5 2.5759999971342E-5 3.598500006774E-5 302558068
      01 Dec 2017 8.2599999586819E-6 8.5366667311367E-6 7.1433334293639E-6 7.2699999691395E-6 8.2599999586819E-6 340866654.66667
      01 Nov 2017 4.0333332738858E-6 4.7400000463919E-6 4.0166667834759E-6 4.5066667553328E-6 4.0333332738858E-6 150286064
      01 Oct 2017 3.1200000497241E-6 3.2100000074327E-6 3.086666689948E-6 3.1700000514926E-6 3.1200000497241E-6 27131556.083333
      01 Sep 2017 4.9000000217347E-6 5.1199999688833E-6 4.4733331681831E-6 4.7400000463919E-6 4.9000000217347E-6 93251108
      01 Aug 2017 6.5666666462979E-6 6.6299999161856E-6 5.5199999830317E-6 5.6266665827328E-6 6.5666666462979E-6 101445829.33333
      01 Jul 2017 1.0146666681976E-5 1.1543333433413E-5 9.5866668440673E-6 1.0909999825041E-5 1.0146666681976E-5 92098456.666667
      01 Jun 2017 1.7886666682898E-5 1.8783333265067E-5 1.4849999994719E-5 1.5046667006876E-5 1.7886666682898E-5 282442940
      01 May 2017 3.6533333513944E-6 4.213333492468E-6 3.0400000620527E-6 3.6033332738346E-6 3.6533333513944E-6 248591622.33333
      01 Apr 2017 2.4633332789866E-6 2.5833333741806E-6 2.1000000742788E-6 2.186666582323E-6 2.4633332789866E-6 138807158.08333
      01 Mar 2017 1.416666653616E-6 1.5599999869664E-6 1.1833333057136E-6 1.5366666351232E-6 1.416666653616E-6 40104876.90625
      01 Feb 2017 2.3833333671064E-6 2.4833332948522E-6 2.3399999615018E-6 2.4200000249645E-6 2.3833333671064E-6 7067044.4947917
      01 Jan 2017 2.4666666528598E-6 2.7566666934338E-6 2.4433333389121E-6 2.5033333865091E-6 2.4666666528598E-6 4508863.765625
      01 Dec 2016 2.0749999976033E-6 2.2400000716516E-6 2.0150000636932E-6 2.1749999632448E-6 2.0749999976033E-6 13695214.9375
      01 Nov 2016 2.7050000426243E-6 2.9049999739073E-6 2.6500000558372E-6 2.9000000267843E-6 2.7050000426243E-6 8157958.8964844
      01 Oct 2016 4.5549998048955E-6 4.7199998789438E-6 4.3649999952322E-6 4.6549998842238E-6 4.5549998048955E-6 17832188.023438
      01 Sep 2016 3.3299999131486E-6 3.3850000136226E-6 3.2899999951042E-6 3.3299999131486E-6 3.3299999131486E-6 3108942.8046875
      01 Aug 2016 3.109999966E-6 3.1649999527872E-6 3.0300000162242E-6 3.04499997128E-6 3.109999966E-6 7067662.3652344
      01 Jul 2016 3.0699999342687E-6 3.1449999369215E-6 2.9700000823141E-6 3.1250000347427E-6 3.0699999342687E-6 8379481.6650391
      01 Jun 2016 2.7450000743556E-6 2.8399999791873E-6 2.665000010893E-6 2.8299999712544E-6 2.7450000743556E-6 2458833.9980469
      01 May 2016 4.1349999264639E-6 4.2199999370496E-6 4.0899999476096E-6 4.1900000269379E-6 4.1349999264639E-6 1024426.2494965
      01 Apr 2016 4.8699998842494E-6 4.9149998631037E-6 4.7099999846978E-6 4.7650000851718E-6 4.8699998842494E-6 1439259.0092773
      01 Mar 2016 4.3600000481092E-6 5.070000042906E-6 4.1549999423296E-6 4.4899998101755E-6 4.3600000481092E-6 1596149.28125
      01 Feb 2016 4.6149998524925E-6 4.7300000005635E-6 4.4349999370752E-6 4.5399999635265E-6 4.6149998524925E-6 1601841.3203125
      01 Jan 2016 3.9500000639237E-6 4.0100001115206E-6 3.8499999845953E-6 3.990000095655E-6 3.9500000639237E-6 1163445.625
      01 Dec 2015 4.4500000058179E-6 4.5199999476608E-6 4.4050000269635E-6 4.5100000534148E-6 4.4500000058179E-6 141501.4921875
      01 Nov 2015 6.4400001065223E-6 6.8499998633342E-6 5.8499999795458E-6 6.8499998633342E-6 6.4400001065223E-6 3581824.75
      01 Oct 2015 9.4699998953729E-6 9.7000001915148E-6 8.0099998740479E-6 8.1500002124812E-6 9.4699998953729E-6 2820410.25
      01 Sep 2015 1.1029999768652E-5 1.1299999641778E-5 1.068999972631E-5 1.068999972631E-5 1.1029999768652E-5 939722.0625
      01 Aug 2015 9.3899998319102E-6 9.6200001280522E-6 9.1199999587843E-6 9.2600002972176E-6 9.3899998319102E-6 1995839.625
      01 Jul 2015 1.3140000191925E-5 1.330000031885E-5 1.2939999578521E-5 1.30899998112E-5 1.3140000191925E-5 755959.1875
      01 Jun 2015 1.4170000213198E-5 1.4999999621068E-5 1.3709999620914E-5 1.4610000107496E-5 1.4170000213198E-5 1422404.375
      01 May 2015 1.1500000255182E-5 1.1950000043726E-5 1.1320000339765E-5 1.1559999620658E-5 1.1500000255182E-5 1168146.375
      01 Apr 2015 1.1340000128257E-5 1.1840000297525E-5 1.1219999578316E-5 1.1619999895629E-5 1.1340000128257E-5 3066490
      01 Mar 2015 1.0200000360783E-5 1.2290000086068E-5 9.8000000434695E-6 1.1830000403279E-5 1.0200000360783E-5 2524710.5
      01 Feb 2015 1.7469999875175E-5 1.8569999156171E-5 1.680000059423E-5 1.7880000086734E-5 1.7469999875175E-5 8481229
      01 Jan 2015 1.7649999790592E-5 1.7649999790592E-5 1.7039999875124E-5 1.7140000636573E-5 1.7649999790592E-5 1152675.625
      01 Dec 2014 6.7300002228876E-6 6.7400001171336E-6 5.4100000852486E-6 5.4100000852486E-6 6.7300002228876E-6 448475.65625
      01 Nov 2014 4.8699998842494E-6 4.8900001274887E-6 4.8100000640261E-6 4.8900001274887E-6 4.8699998842494E-6 72878.46875
      01 Oct 2014 7.600000117236E-6 8.4000002971152E-6 7.2100001489162E-6 8.1899997894652E-6 7.600000117236E-6 153286.421875
      01 Sep 2014 4.1500002225803E-6 4.3000000005122E-6 4.1299999793409E-6 4.3000000005122E-6 4.1500002225803E-6 306589.6875
      Select from cryptocurrencies
        Available exchanges