What historical data is shown for XLM?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Stellar (XLM) Historical Data
XLM
RWA
Stellar Historical Price Information — Daily XLM Open, High, Low, Close & Volume
$0.1791
-6.08% 1D
Recently Viewed
1H+2.93%
1D-6.08%
1W-3.14%
1M+13.21%
Stellar (XLM) has 90 days of daily open, high, low and close on file. Over that window XLM ranged $0.1549 to $0.2182, closed at $0.1788 and is down 18.1% across the window.
Stellar — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2182
Window low
$0.1549
First → last
-18.06%
Latest close
$0.1788
vs live
+0.17%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
XLM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1760 | $0.1795 | $0.1725 | $0.1788 | +1.59% | $526,059 | $6.23B |
| Sep 15, 2026 | $0.1916 | $0.1987 | $0.1743 | $0.1760 | -8.14% | $1.72M | $6.13B |
| Sep 14, 2026 | $0.1773 | $0.1970 | $0.1768 | $0.1916 | +8.07% | $1.42M | $6.68B |
| Sep 13, 2026 | $0.1801 | $0.1809 | $0.1762 | $0.1773 | -1.55% | $340,965 | $6.18B |
| Sep 12, 2026 | $0.1782 | $0.1827 | $0.1782 | $0.1801 | +1.07% | $308,623 | $6.28B |
| Sep 11, 2026 | $0.1747 | $0.1853 | $0.1728 | $0.1782 | +2.00% | $465,181 | $6.21B |
| Sep 10, 2026 | $0.1812 | $0.1815 | $0.1741 | $0.1747 | -3.59% | $561,607 | $6.09B |
| Sep 9, 2026 | $0.1877 | $0.1909 | $0.1797 | $0.1812 | -3.46% | $562,361 | $6.31B |
| Sep 8, 2026 | $0.1936 | $0.1947 | $0.1863 | $0.1877 | -3.05% | $638,154 | $6.54B |
| Sep 7, 2026 | $0.1878 | $0.1966 | $0.1856 | $0.1936 | +3.09% | $1.02M | $6.75B |
| Sep 6, 2026 | $0.1840 | $0.1879 | $0.1827 | $0.1878 | +2.07% | $448,692 | $6.54B |
| Sep 5, 2026 | $0.1794 | $0.1865 | $0.1785 | $0.1840 | +2.56% | $378,471 | $6.41B |
| Sep 4, 2026 | $0.1845 | $0.1867 | $0.1775 | $0.1794 | -2.76% | $451,087 | $6.25B |
| Sep 3, 2026 | $0.1756 | $0.1880 | $0.1748 | $0.1845 | +5.07% | $531,304 | $6.43B |
| Sep 2, 2026 | $0.1758 | $0.1767 | $0.1714 | $0.1756 | -0.11% | $297,910 | $6.12B |
| Sep 1, 2026 | $0.1772 | $0.1794 | $0.1739 | $0.1758 | -0.79% | $337,607 | $6.13B |
| Aug 31, 2026 | $0.1750 | $0.1800 | $0.1737 | $0.1772 | +1.26% | $402,007 | $6.17B |
| Aug 30, 2026 | $0.1797 | $0.1826 | $0.1725 | $0.1750 | -2.62% | $490,468 | $6.10B |
| Aug 29, 2026 | $0.1795 | $0.1803 | $0.1768 | $0.1797 | +0.11% | $273,153 | $6.26B |
| Aug 28, 2026 | $0.1873 | $0.1891 | $0.1756 | $0.1795 | -4.16% | $565,815 | $6.25B |
| Aug 27, 2026 | $0.1853 | $0.1897 | $0.1808 | $0.1873 | +1.08% | $473,821 | $6.53B |
| Aug 26, 2026 | $0.1825 | $0.1859 | $0.1779 | $0.1853 | +1.53% | $404,774 | $6.46B |
| Aug 25, 2026 | $0.1937 | $0.2001 | $0.1817 | $0.1825 | -5.78% | $1.06M | $6.36B |
| Aug 24, 2026 | $0.1995 | $0.2005 | $0.1918 | $0.1937 | -2.91% | $938,797 | $6.75B |
| Aug 23, 2026 | $0.1957 | $0.2020 | $0.1878 | $0.1995 | +1.94% | $1.22M | $6.95B |
| Aug 22, 2026 | $0.2018 | $0.2226 | $0.1874 | $0.1957 | -3.02% | $2.97M | $6.82B |
| Aug 21, 2026 | $0.1816 | $0.2040 | $0.1814 | $0.2018 | +11.12% | $1.10M | $7.03B |
| Aug 20, 2026 | $0.1704 | $0.1919 | $0.1663 | $0.1816 | +6.57% | $1.38M | $6.33B |
| Aug 19, 2026 | $0.1549 | $0.1729 | $0.1539 | $0.1704 | +10.01% | $758,512 | $5.94B |
| Aug 18, 2026 | $0.1582 | $0.1583 | $0.1524 | $0.1549 | -2.09% | $249,590 | $5.40B |
| Aug 17, 2026 | $0.1564 | $0.1593 | $0.1560 | $0.1582 | +1.15% | $248,197 | $5.51B |
| Aug 16, 2026 | $0.1581 | $0.1597 | $0.1559 | $0.1564 | -1.08% | $151,848 | $5.45B |
| Aug 15, 2026 | $0.1582 | $0.1598 | $0.1576 | $0.1581 | -0.06% | $198,333 | $5.51B |
| Aug 14, 2026 | $0.1596 | $0.1605 | $0.1561 | $0.1582 | -0.88% | $364,741 | $5.51B |
| Aug 13, 2026 | $0.1596 | $0.1629 | $0.1583 | $0.1596 | +0.00% | $485,664 | $5.56B |
| Aug 12, 2026 | $0.1621 | $0.1627 | $0.1583 | $0.1596 | -1.54% | $201,687 | $5.56B |
| Aug 11, 2026 | $0.1615 | $0.1627 | $0.1589 | $0.1621 | +0.37% | $297,899 | $5.65B |
| Aug 10, 2026 | $0.1628 | $0.1659 | $0.1611 | $0.1615 | -0.80% | $265,896 | $5.63B |
| Aug 9, 2026 | $0.1645 | $0.1649 | $0.1609 | $0.1628 | -1.03% | $328,833 | $5.67B |
| Aug 8, 2026 | $0.1613 | $0.1667 | $0.1612 | $0.1645 | +1.98% | $158,402 | $5.73B |
| Aug 7, 2026 | $0.1614 | $0.1632 | $0.1595 | $0.1613 | -0.06% | $245,683 | $5.62B |
| Aug 6, 2026 | $0.1649 | $0.1651 | $0.1595 | $0.1614 | -2.12% | $406,285 | $5.62B |
| Aug 5, 2026 | $0.1687 | $0.1688 | $0.1644 | $0.1649 | -2.25% | $552,290 | $5.75B |
| Aug 4, 2026 | $0.1714 | $0.1721 | $0.1686 | $0.1687 | -1.58% | $510,090 | $5.88B |
| Aug 3, 2026 | $0.1742 | $0.1744 | $0.1699 | $0.1714 | -1.61% | $407,355 | $5.97B |
| Aug 2, 2026 | $0.1709 | $0.1775 | $0.1705 | $0.1742 | +1.93% | $278,961 | $6.07B |
| Aug 1, 2026 | $0.1721 | $0.1733 | $0.1687 | $0.1709 | -0.70% | $424,495 | $5.95B |
| Jul 31, 2026 | $0.1719 | $0.1737 | $0.1680 | $0.1721 | +0.12% | $413,847 | $6.00B |
| Jul 30, 2026 | $0.1720 | $0.1738 | $0.1709 | $0.1719 | -0.06% | $259,959 | $5.99B |
| Jul 29, 2026 | $0.1741 | $0.1761 | $0.1688 | $0.1720 | -1.21% | $303,519 | $5.99B |
| Jul 28, 2026 | $0.1721 | $0.1750 | $0.1700 | $0.1741 | +1.16% | $535,860 | $6.07B |
| Jul 27, 2026 | $0.1826 | $0.1832 | $0.1712 | $0.1721 | -5.75% | $559,692 | $6.00B |
| Jul 26, 2026 | $0.1782 | $0.1834 | $0.1765 | $0.1826 | +2.47% | $362,058 | $6.36B |
| Jul 25, 2026 | $0.1780 | $0.1800 | $0.1765 | $0.1782 | +0.11% | $235,589 | $6.21B |
| Jul 24, 2026 | $0.1823 | $0.1850 | $0.1763 | $0.1780 | -2.36% | $527,299 | $6.20B |
| Jul 23, 2026 | $0.1875 | $0.1878 | $0.1805 | $0.1823 | -2.77% | $585,395 | $6.35B |
| Jul 22, 2026 | $0.1922 | $0.1955 | $0.1859 | $0.1875 | -2.45% | $715,276 | $6.53B |
| Jul 21, 2026 | $0.1886 | $0.1963 | $0.1866 | $0.1922 | +1.91% | $663,108 | $6.70B |
| Jul 20, 2026 | $0.1882 | $0.1903 | $0.1845 | $0.1886 | +0.21% | $562,894 | $6.57B |
| Jul 19, 2026 | $0.1877 | $0.1920 | $0.1860 | $0.1882 | +0.27% | $340,532 | $6.56B |
| Jul 18, 2026 | $0.1855 | $0.1892 | $0.1833 | $0.1877 | +1.19% | $310,742 | $6.54B |
| Jul 17, 2026 | $0.1850 | $0.1881 | $0.1817 | $0.1855 | +0.27% | $799,316 | $6.46B |
| Jul 16, 2026 | $0.1884 | $0.1929 | $0.1849 | $0.1850 | -1.80% | $813,941 | $6.45B |
| Jul 15, 2026 | $0.1845 | $0.1922 | $0.1817 | $0.1884 | +2.11% | $1.24M | $6.56B |
| Jul 14, 2026 | $0.1808 | $0.1866 | $0.1779 | $0.1845 | +2.05% | $1.14M | $6.43B |
| Jul 13, 2026 | $0.1865 | $0.1894 | $0.1783 | $0.1808 | -3.06% | $926,323 | $6.30B |
| Jul 12, 2026 | $0.1865 | $0.1914 | $0.1828 | $0.1865 | +0.00% | $720,193 | $6.50B |
| Jul 11, 2026 | $0.1906 | $0.1936 | $0.1864 | $0.1865 | -2.15% | $702,588 | $6.50B |
| Jul 10, 2026 | $0.1863 | $0.1945 | $0.1849 | $0.1906 | +2.31% | $1.10M | $6.64B |
| Jul 9, 2026 | $0.1813 | $0.1878 | $0.1801 | $0.1863 | +2.76% | $1.85M | $6.49B |
| Jul 8, 2026 | $0.1886 | $0.1898 | $0.1797 | $0.1813 | -3.87% | $1.44M | $6.32B |
| Jul 7, 2026 | $0.2001 | $0.2008 | $0.1879 | $0.1886 | -5.75% | $826,593 | $6.57B |
| Jul 6, 2026 | $0.2035 | $0.2075 | $0.1960 | $0.2001 | -1.67% | $2.18M | $6.97B |
| Jul 5, 2026 | $0.2067 | $0.2067 | $0.1975 | $0.2035 | -1.55% | $914,139 | $7.09B |
| Jul 4, 2026 | $0.2041 | $0.2156 | $0.2026 | $0.2067 | +1.27% | $1.98M | $7.20B |
| Jul 3, 2026 | $0.1992 | $0.2069 | $0.1960 | $0.2041 | +2.46% | $543,704 | $7.11B |
| Jul 2, 2026 | $0.1974 | $0.2042 | $0.1926 | $0.1992 | +0.91% | $703,424 | $6.94B |
| Jul 1, 2026 | $0.1892 | $0.2077 | $0.1890 | $0.1974 | +4.33% | $1.54M | $6.88B |
| Jun 30, 2026 | $0.1750 | $0.1895 | $0.1736 | $0.1892 | +8.11% | $863,842 | $6.59B |
| Jun 29, 2026 | $0.1729 | $0.1791 | $0.1701 | $0.1750 | +1.21% | $380,967 | $6.10B |
| Jun 28, 2026 | $0.1741 | $0.1754 | $0.1690 | $0.1729 | -0.69% | $277,154 | $6.02B |
| Jun 27, 2026 | $0.1779 | $0.1795 | $0.1728 | $0.1741 | -2.14% | $363,452 | $6.07B |
| Jun 26, 2026 | $0.1791 | $0.1810 | $0.1714 | $0.1779 | -0.67% | $436,603 | $6.20B |
| Jun 25, 2026 | $0.1857 | $0.1903 | $0.1741 | $0.1791 | -3.55% | $803,032 | $6.24B |
| Jun 24, 2026 | $0.1953 | $0.1975 | $0.1820 | $0.1857 | -4.92% | $559,083 | $6.47B |
| Jun 23, 2026 | $0.2030 | $0.2030 | $0.1909 | $0.1953 | -3.79% | $722,060 | $6.80B |
| Jun 22, 2026 | $0.2095 | $0.2168 | $0.2020 | $0.2030 | -3.10% | $598,767 | $7.07B |
| Jun 21, 2026 | $0.2162 | $0.2178 | $0.2095 | $0.2095 | -3.10% | $342,226 | $7.30B |
| Jun 20, 2026 | $0.2182 | $0.2188 | $0.2107 | $0.2162 | -0.92% | $573,282 | $7.53B |
| Jun 19, 2026 | $0.2345 | $0.2353 | $0.2148 | $0.2182 | — | $866,889 | $7.60B |
Stellar Historical Data FAQ
Window highs, lows, best/worst days and volume for StellarWhat is the all-time high for XLM?
Stellar's record price is about $0.875563. It currently trades at $0.1791, roughly 79.5% below that peak. The all-time low on record is $0.00047612. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XLM market cap?
Stellar has a market capitalisation of about $6.20B, on roughly $331.53M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did XLM change over this window?
Across 90 daily candles, close-to-close moved down 18.06%.
What were XLM's high and low in this window?
In this sample, the highest trade print is about $0.2353 (Jun 19, 2026) and the lowest about $0.1524 (Aug 18, 2026).
What were XLM's best and worst days in this window?
Best close-to-close day was about +11.12% (Aug 21, 2026); worst was -8.14% (Sep 15, 2026).