Stellar (XLM) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Stellar (XLM) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Stellar cotiza a $0.18 con un rango de 24 horas de $0.18–$0.18 y $72.34M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.18
High
$0.18
Low
$0.18
Volume (24h)
$72.34M
Market Cap
$18.75B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 17, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | -1.92% | $72.34M | — | — |
| Oct 17, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | -2.15% | $84.06M | $15.05M | $37.59M |
| Oct 16, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | -0.90% | $225.43M | $41.05M | $108.09M |
| Oct 15, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | +0.25% | $331.41M | $59.97M | $158.97M |
| Oct 14, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $0.18 | -4.09% | $268.19M | $50.07M | $131.55M |
| Oct 13, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | -0.05% | $249.37M | $47.66M | $122.63M |
| Oct 12, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.19 | -6.19% | $284.36M | $56.32M | $128.71M |
| Oct 11, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | +3.27% | $244.5M | $48.89M | $117.88M |
| Oct 10, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | +1.01% | $136.53M | $26.85M | $69.18M |
| Oct 9, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | +1.38% | $201.15M | $38.91M | $102.3M |
| Oct 8, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | -4.16% | $481.31M | $93.45M | $220.1M |
| Oct 7, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | $0.20 | -5.51% | $383.97M | $78.22M | $175.72M |
| Oct 6, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | -1.63% | $220.72M | $47.36M | $105.29M |
| Oct 5, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | -3.85% | $483.75M | $105.48M | $241.16M |
| Oct 4, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | +3.74% | $204.25M | $44.58M | $98.59M |
| Oct 3, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | $0.22 | +0.29% | $199.86M | $42.93M | $94.74M |
| Oct 2, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | -1.63% | $465.76M | $102.19M | $218.74M |
| Oct 1, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | -3.27% | $443.5M | $98.57M | $217.99M |
| Sep 30, 2026 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | +1.84% | $533.09M | $119.97M | $252.1M |
| Sep 29, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.22 | -4.35% | $822.25M | $187.25M | $394.47M |
| Sep 28, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.23 | +7.65% | $1.17B | $259.23M | $579.64M |
| Sep 27, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | -0.27% | $343.28M | $74.09M | $162.92M |
| Sep 26, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | -1.77% | $352.87M | $77.03M | $168.76M |
| Sep 25, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | +1.19% | $837.91M | $184.15M | $405.31M |
| Sep 24, 2026 | $0.20 | $0.22 | $0.20 | $0.21 | $0.22 | +7.76% | $620.22M | $128.24M | $290.75M |
| Sep 23, 2026 | $0.22 | $0.23 | $0.20 | $0.21 | $0.20 | -6.64% | $766.81M | $162.33M | $370.91M |
| Sep 22, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | $0.22 | +0.39% | $598.32M | $127.8M | $291.44M |
| Sep 21, 2026 | $0.20 | $0.22 | $0.20 | $0.21 | $0.22 | +9.29% | $728.13M | $151.09M | $354.88M |
| Sep 20, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $0.20 | +0.56% | $422.28M | $81.7M | $209.37M |
| Sep 19, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | +1.58% | $556.65M | $109.5M | $268.15M |
| Sep 18, 2026 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | +5.33% | $449.44M | $85.11M | $224.45M |
Stellar Historical Data FAQ
¿En qué se basan los datos históricos de Stellar?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Stellar.
¿Hasta dónde llega el historial de XLM?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de XLM y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Stellar?expand_more
En las últimas 24 horas Stellar se negoció entre $0.18 y $0.18, con el precio actual en $0.18. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Stellar Price & ChartsPrecio en vivo, gráfico y datos de mercadoStellar MarketsTodos los pares y exchanges comparadosStellar AnalyticsDistribución de precios, volumen y concentraciónStellar Historical DataHistorial diario de precios y volumenStellar ArbitrageMatriz de spreads entre exchangesStellar Trading SignalsSeñales BUY/SELL con confianzaStellar Funding RatesTasas de funding y APR comparadasStellar NewsÚltimas noticias y análisis