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
$0.1608
-0.43% 1D
Recently Viewed
1H+0.37%
1D-0.43%
1W-6.40%
1M-28.25%
Stellar (XLM) has 90 days of daily open, high, low and close on file. Over that window XLM ranged $0.1549 to $0.2324, closed at $0.1612 and is down 0.1% across the window.
Stellar — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2324
Window low
$0.1549
First → last
-0.06%
Latest close
$0.1612
vs live
-0.25%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1622 | $0.1624 | $0.1571 | $0.1612 | -0.62% | $104,808 | $5.70B |
| Nov 3, 2026 | $0.1628 | $0.1670 | $0.1606 | $0.1622 | -0.37% | $363,260 | $5.73B |
| Nov 2, 2026 | $0.1683 | $0.1699 | $0.1627 | $0.1628 | -3.27% | $328,641 | $5.75B |
| Nov 1, 2026 | $0.1695 | $0.1699 | $0.1668 | $0.1683 | -0.71% | $238,947 | $5.95B |
| Oct 31, 2026 | $0.1709 | $0.1720 | $0.1684 | $0.1695 | -0.82% | $245,463 | $5.99B |
| Oct 30, 2026 | $0.1623 | $0.1723 | $0.1579 | $0.1709 | +5.30% | $714,667 | $6.04B |
| Oct 29, 2026 | $0.1725 | $0.1737 | $0.1606 | $0.1623 | -5.91% | $358,766 | $5.73B |
| Oct 28, 2026 | $0.1704 | $0.1752 | $0.1686 | $0.1725 | +1.23% | $288,158 | $6.09B |
| Oct 27, 2026 | $0.1694 | $0.1714 | $0.1666 | $0.1704 | +0.59% | $357,360 | $6.02B |
| Oct 26, 2026 | $0.1680 | $0.1710 | $0.1666 | $0.1694 | +0.83% | $283,170 | $5.99B |
| Oct 25, 2026 | $0.1716 | $0.1725 | $0.1670 | $0.1680 | -2.10% | $278,587 | $5.94B |
| Oct 24, 2026 | $0.1733 | $0.1740 | $0.1666 | $0.1716 | -0.98% | $312,830 | $6.06B |
| Oct 23, 2026 | $0.1755 | $0.1790 | $0.1708 | $0.1733 | -1.25% | $259,504 | $6.12B |
| Oct 22, 2026 | $0.1837 | $0.1845 | $0.1743 | $0.1755 | -4.46% | $494,124 | $6.20B |
| Oct 21, 2026 | $0.1822 | $0.1870 | $0.1810 | $0.1837 | +0.82% | $1.34M | $6.49B |
| Oct 20, 2026 | $0.1778 | $0.1826 | $0.1750 | $0.1822 | +2.47% | $1.14M | $6.44B |
| Oct 19, 2026 | $0.1780 | $0.1798 | $0.1749 | $0.1778 | -0.11% | $613,444 | $6.28B |
| Oct 18, 2026 | $0.1771 | $0.1788 | $0.1719 | $0.1780 | +0.51% | $741,042 | $6.29B |
| Oct 17, 2026 | $0.1814 | $0.1815 | $0.1742 | $0.1771 | -2.37% | $574,297 | $6.26B |
| Oct 16, 2026 | $0.1830 | $0.1859 | $0.1789 | $0.1814 | -0.87% | $460,737 | $6.41B |
| Oct 15, 2026 | $0.1825 | $0.1862 | $0.1762 | $0.1830 | +0.27% | $461,656 | $6.47B |
| Oct 14, 2026 | $0.1903 | $0.1921 | $0.1823 | $0.1825 | -4.10% | $536,941 | $6.45B |
| Oct 13, 2026 | $0.1905 | $0.1957 | $0.1856 | $0.1903 | -0.10% | $489,827 | $6.72B |
| Oct 12, 2026 | $0.2030 | $0.2042 | $0.1905 | $0.1905 | -6.16% | $366,298 | $6.73B |
| Oct 11, 2026 | $0.1966 | $0.2059 | $0.1945 | $0.2030 | +3.26% | $682,025 | $7.17B |
| Oct 10, 2026 | $0.1948 | $0.1986 | $0.1945 | $0.1966 | +0.92% | $347,688 | $6.95B |
| Oct 9, 2026 | $0.1921 | $0.1958 | $0.1915 | $0.1948 | +1.41% | $780,430 | $6.88B |
| Oct 8, 2026 | $0.2006 | $0.2021 | $0.1851 | $0.1921 | -4.24% | $1.31M | $6.79B |
| Oct 7, 2026 | $0.2121 | $0.2126 | $0.1984 | $0.2006 | -5.42% | $773,962 | $7.09B |
| Oct 6, 2026 | $0.2156 | $0.2169 | $0.2120 | $0.2121 | -1.62% | $1.09M | $7.49B |
| Oct 5, 2026 | $0.2242 | $0.2271 | $0.2110 | $0.2156 | -3.84% | $1.20M | $7.62B |
| Oct 4, 2026 | $0.2161 | $0.2242 | $0.2145 | $0.2242 | +3.75% | $526,365 | $7.92B |
| Oct 3, 2026 | $0.2156 | $0.2168 | $0.2130 | $0.2161 | +0.23% | $353,271 | $7.63B |
| Oct 2, 2026 | $0.2191 | $0.2270 | $0.2102 | $0.2156 | -1.60% | $1.15M | $7.62B |
| Oct 1, 2026 | $0.2264 | $0.2311 | $0.2170 | $0.2191 | -3.22% | $1.05M | $7.74B |
| Sep 30, 2026 | $0.2223 | $0.2318 | $0.2191 | $0.2264 | +1.84% | $1.83M | $8.00B |
| Sep 29, 2026 | $0.2324 | $0.2369 | $0.2199 | $0.2223 | -4.35% | $2.24M | $7.85B |
| Sep 28, 2026 | $0.2158 | $0.2347 | $0.2070 | $0.2324 | +7.69% | $2.81M | $8.21B |
| Sep 27, 2026 | $0.2165 | $0.2198 | $0.2129 | $0.2158 | -0.32% | $828,857 | $7.62B |
| Sep 26, 2026 | $0.2204 | $0.2225 | $0.2135 | $0.2165 | -1.77% | $720,621 | $7.65B |
| Sep 25, 2026 | $0.2176 | $0.2265 | $0.2146 | $0.2204 | +1.29% | $2.02M | $7.79B |
| Sep 24, 2026 | $0.2022 | $0.2176 | $0.1970 | $0.2176 | +7.62% | $820,136 | $7.69B |
| Sep 23, 2026 | $0.2164 | $0.2249 | $0.2000 | $0.2022 | -6.56% | $1.42M | $7.14B |
| Sep 22, 2026 | $0.2158 | $0.2185 | $0.2089 | $0.2164 | +0.28% | $1.22M | $7.65B |
| Sep 21, 2026 | $0.1973 | $0.2200 | $0.1960 | $0.2158 | +9.38% | $1.54M | $7.62B |
| Sep 20, 2026 | $0.1962 | $0.1993 | $0.1888 | $0.1973 | +0.56% | $551,486 | $6.97B |
| Sep 19, 2026 | $0.1931 | $0.2043 | $0.1910 | $0.1962 | +1.61% | $762,877 | $6.93B |
| Sep 18, 2026 | $0.1835 | $0.1950 | $0.1825 | $0.1931 | +5.23% | $945,193 | $6.82B |
| Sep 17, 2026 | $0.1839 | $0.1875 | $0.1809 | $0.1835 | -0.22% | $639,397 | $6.48B |
| Sep 16, 2026 | $0.1760 | $0.1842 | $0.1725 | $0.1839 | +4.49% | $786,392 | $6.50B |
| Sep 15, 2026 | $0.1916 | $0.1987 | $0.1743 | $0.1760 | -8.14% | $1.72M | $6.22B |
| Sep 14, 2026 | $0.1773 | $0.1970 | $0.1768 | $0.1916 | +8.07% | $1.42M | $6.77B |
| Sep 13, 2026 | $0.1801 | $0.1809 | $0.1762 | $0.1773 | -1.55% | $340,965 | $6.26B |
| Sep 12, 2026 | $0.1782 | $0.1827 | $0.1782 | $0.1801 | +1.07% | $308,623 | $6.36B |
| Sep 11, 2026 | $0.1747 | $0.1853 | $0.1728 | $0.1782 | +2.00% | $465,181 | $6.30B |
| Sep 10, 2026 | $0.1812 | $0.1815 | $0.1741 | $0.1747 | -3.59% | $561,607 | $6.17B |
| Sep 9, 2026 | $0.1877 | $0.1909 | $0.1797 | $0.1812 | -3.46% | $562,361 | $6.40B |
| Sep 8, 2026 | $0.1936 | $0.1947 | $0.1863 | $0.1877 | -3.05% | $638,154 | $6.63B |
| Sep 7, 2026 | $0.1878 | $0.1966 | $0.1856 | $0.1936 | +3.09% | $1.02M | $6.84B |
| Sep 6, 2026 | $0.1840 | $0.1879 | $0.1827 | $0.1878 | +2.07% | $448,692 | $6.64B |
| Sep 5, 2026 | $0.1794 | $0.1865 | $0.1785 | $0.1840 | +2.56% | $378,471 | $6.50B |
| Sep 4, 2026 | $0.1845 | $0.1867 | $0.1775 | $0.1794 | -2.76% | $451,087 | $6.34B |
| Sep 3, 2026 | $0.1756 | $0.1880 | $0.1748 | $0.1845 | +5.07% | $531,304 | $6.52B |
| Sep 2, 2026 | $0.1758 | $0.1767 | $0.1714 | $0.1756 | -0.11% | $297,910 | $6.20B |
| Sep 1, 2026 | $0.1772 | $0.1794 | $0.1739 | $0.1758 | -0.79% | $337,607 | $6.21B |
| Aug 31, 2026 | $0.1750 | $0.1800 | $0.1737 | $0.1772 | +1.26% | $402,007 | $6.26B |
| Aug 30, 2026 | $0.1797 | $0.1826 | $0.1725 | $0.1750 | -2.62% | $490,468 | $6.18B |
| Aug 29, 2026 | $0.1795 | $0.1803 | $0.1768 | $0.1797 | +0.11% | $273,153 | $6.35B |
| Aug 28, 2026 | $0.1873 | $0.1891 | $0.1756 | $0.1795 | -4.16% | $565,815 | $6.34B |
| Aug 27, 2026 | $0.1853 | $0.1897 | $0.1808 | $0.1873 | +1.08% | $473,821 | $6.62B |
| Aug 26, 2026 | $0.1825 | $0.1859 | $0.1779 | $0.1853 | +1.53% | $404,774 | $6.55B |
| Aug 25, 2026 | $0.1937 | $0.2001 | $0.1817 | $0.1825 | -5.78% | $1.06M | $6.45B |
| Aug 24, 2026 | $0.1995 | $0.2005 | $0.1918 | $0.1937 | -2.91% | $938,797 | $6.84B |
| Aug 23, 2026 | $0.1957 | $0.2020 | $0.1878 | $0.1995 | +1.94% | $1.22M | $7.05B |
| Aug 22, 2026 | $0.2018 | $0.2226 | $0.1874 | $0.1957 | -3.02% | $2.97M | $6.91B |
| Aug 21, 2026 | $0.1816 | $0.2040 | $0.1814 | $0.2018 | +11.12% | $1.10M | $7.13B |
| Aug 20, 2026 | $0.1704 | $0.1919 | $0.1663 | $0.1816 | +6.57% | $1.38M | $6.42B |
| Aug 19, 2026 | $0.1549 | $0.1729 | $0.1539 | $0.1704 | +10.01% | $758,512 | $6.02B |
| Aug 18, 2026 | $0.1582 | $0.1583 | $0.1524 | $0.1549 | -2.09% | $249,590 | $5.47B |
| Aug 17, 2026 | $0.1564 | $0.1593 | $0.1560 | $0.1582 | +1.15% | $248,197 | $5.59B |
| Aug 16, 2026 | $0.1581 | $0.1597 | $0.1559 | $0.1564 | -1.08% | $151,848 | $5.53B |
| Aug 15, 2026 | $0.1582 | $0.1598 | $0.1576 | $0.1581 | -0.06% | $198,333 | $5.59B |
| Aug 14, 2026 | $0.1596 | $0.1605 | $0.1561 | $0.1582 | -0.88% | $364,741 | $5.59B |
| Aug 13, 2026 | $0.1596 | $0.1629 | $0.1583 | $0.1596 | +0.00% | $485,664 | $5.64B |
| Aug 12, 2026 | $0.1621 | $0.1627 | $0.1583 | $0.1596 | -1.54% | $201,687 | $5.64B |
| Aug 11, 2026 | $0.1615 | $0.1627 | $0.1589 | $0.1621 | +0.37% | $297,899 | $5.73B |
| Aug 10, 2026 | $0.1628 | $0.1659 | $0.1611 | $0.1615 | -0.80% | $265,896 | $5.71B |
| Aug 9, 2026 | $0.1645 | $0.1649 | $0.1609 | $0.1628 | -1.03% | $328,833 | $5.75B |
| Aug 8, 2026 | $0.1613 | $0.1667 | $0.1612 | $0.1645 | +1.98% | $158,402 | $5.81B |
| Aug 7, 2026 | $0.1614 | $0.1632 | $0.1595 | $0.1613 | — | $245,683 | $5.70B |
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 $0.1608, roughly 81.6% 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 $5.68B, on roughly $123.44M 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 0.06%.
What were XLM's high and low in this window?
In this sample, the highest trade print is about $0.2369 (Sep 29, 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).