Stellar nåværende pris er $0.297662 med en markedsverdi på $5.59B.


  • stellar
    Stellar(XLM)
  • Price
    $0.297662
  • 1h %
    0.59%
  • 24h %
    0.94%
  • 7d %
    33.45%
  • Market Cap
    $5.59B
  • Volume
    $94.65M
  • Available Supply
    18.77B XLM
  • Rank
    6


Mer informasjon

A free, open-source network that lets anyone build low-cost financial products for their community.

Historisk data

Date Price Volume Market Cap
22/07/2017 $0.0231305 $11.18M $248.66M
23/07/2017 $0.0218589 $15.37M $235.06M
24/07/2017 $0.0217965 $5.54M $234.44M
25/07/2017 $0.0185161 $11.16M $199.36M
26/07/2017 $0.017952 $7.89M $193.38M
27/07/2017 $0.0185126 $3.41M $199.46M
28/07/2017 $0.0169093 $10.86M $182.23M
29/07/2017 $0.016111 $3.74M $173.70M
30/07/2017 $0.016241 $3.88M $175.15M
31/07/2017 $0.0158731 $4.73M $171.78M
01/08/2017 $0.0168301 $6.04M $182.21M
02/08/2017 $0.0186762 $9.75M $202.26M
03/08/2017 $0.0187616 $3.87M $203.43M
04/08/2017 $0.0202092 $9.90M $221.25M
05/08/2017 $0.024814 $23.37M $271.73M
06/08/2017 $0.0232959 $19.36M $255.22M
07/08/2017 $0.0221584 $11.18M $242.89M
08/08/2017 $0.0224915 $8.97M $247.39M
09/08/2017 $0.0224004 $9.69M $246.56M
10/08/2017 $0.0229272 $6.09M $252.48M
11/08/2017 $0.0215064 $5.66M $236.96M
12/08/2017 $0.0209046 $8.05M $230.39M
13/08/2017 $0.0189042 $19.23M $208.47M
14/08/2017 $0.0173581 $10.49M $191.48M
15/08/2017 $0.0176088 $14.75M $194.35M
16/08/2017 $0.0179289 $8.97M $197.93M
17/08/2017 $0.0175668 $6.85M $193.98M
18/08/2017 $0.0175196 $4.88M $193.64M
19/08/2017 $0.0155497 $4.61M $172.35M
20/08/2017 $0.0179132 $6.40M $198.57M
21/08/2017 $0.0172577 $6.01M $192.27M
22/08/2017 $0.0197811 $13.59M $220.45M
23/08/2017 $0.0218519 $29.96M $243.97M
24/08/2017 $0.0200427 $10.54M $224.00M
25/08/2017 $0.0188777 $8.90M $212.95M
26/08/2017 $0.0206206 $7.01M $236.94M
27/08/2017 $0.0201173 $4.20M $231.89M
28/08/2017 $0.0197894 $4.67M $229.17M
29/08/2017 $0.019978 $7.77M $231.48M
30/08/2017 $0.0209927 $6.02M $243.24M
31/08/2017 $0.0218976 $4.70M $363.21M
01/09/2017 $0.0238088 $8.05M $394.91M
02/09/2017 $0.0209275 $7.45M $347.12M
03/09/2017 $0.0207884 $2.74M $344.81M
04/09/2017 $0.0173359 $5.56M $287.55M
05/09/2017 $0.0182953 $5.34M $303.46M
06/09/2017 $0.0205418 $4.76M $340.73M
07/09/2017 $0.0202896 $4.17M $336.54M
08/09/2017 $0.0175626 $4.86M $291.31M
09/09/2017 $0.0168793 $2.76M $279.98M
10/09/2017 $0.0171589 $3.24M $284.61M
11/09/2017 $0.017267 $3.68M $286.41M
12/09/2017 $0.0169076 $3.37M $280.45M
13/09/2017 $0.0155249 $3.15M $257.51M
14/09/2017 $0.0118393 $4.37M $196.38M
15/09/2017 $0.0110797 $11.15M $183.78M
16/09/2017 $0.0110924 $4.18M $183.99M
17/09/2017 $0.011463 $2.48M $190.14M
18/09/2017 $0.0133081 $3.82M $220.74M
19/09/2017 $0.0124082 $3.84M $205.82M
20/09/2017 $0.0120077 $2.32M $199.17M
21/09/2017 $0.0109241 $2.94M $181.20M
22/09/2017 $0.0104293 $2.10M $172.99M
23/09/2017 $0.0116924 $2.11M $193.94M
24/09/2017 $0.0116401 $1.14M $193.08M
25/09/2017 $0.0121889 $2.25M $202.18M
26/09/2017 $0.0121282 $1.53M $201.17M
27/09/2017 $0.0138522 $4.80M $229.77M
28/09/2017 $0.014141 $4.42M $234.56M
29/09/2017 $0.013283 $2.09M $220.33M
30/09/2017 $0.0137997 $1.61M $228.90M
01/10/2017 $0.0136764 $1.33M $226.86M
02/10/2017 $0.0127155 $2.53M $210.92M
03/10/2017 $0.0119833 $2.44M $198.77M
04/10/2017 $0.0121342 $1.88M $201.28M
05/10/2017 $0.0131068 $3.19M $217.41M
06/10/2017 $0.0180978 $26.73M $300.20M
07/10/2017 $0.0206798 $49.96M $343.03M
08/10/2017 $0.0192296 $29.48M $318.97M
09/10/2017 $0.0192748 $22.72M $319.72M
10/10/2017 $0.0179847 $20.52M $298.32M
11/10/2017 $0.0188785 $11.84M $313.15M
12/10/2017 $0.0180914 $15.27M $300.09M
13/10/2017 $0.0178138 $11.00M $295.49M
14/10/2017 $0.0181315 $5.72M $300.76M
15/10/2017 $0.0183073 $7.61M $303.67M
16/10/2017 $0.0356061 $250.77M $590.62M
17/10/2017 $0.0431102 $155.06M $715.10M
18/10/2017 $0.035681 $81.26M $591.87M
19/10/2017 $0.0307036 $46.97M $509.31M
20/10/2017 $0.0272159 $31.91M $451.45M
21/10/2017 $0.0298387 $34.58M $494.96M
22/10/2017 $0.0315575 $83.94M $523.47M
23/10/2017 $0.0336205 $36.58M $557.69M
24/10/2017 $0.0407945 $67.89M $676.70M
25/10/2017 $0.0367179 $49.89M $609.07M
26/10/2017 $0.0351337 $28.06M $582.80M
27/10/2017 $0.0349489 $17.26M $579.73M
28/10/2017 $0.033076 $7.75M $548.66M
29/10/2017 $0.0320381 $18.29M $531.45M
30/10/2017 $0.031082 $19.36M $515.59M
31/10/2017 $0.0293556 $16.79M $486.95M
01/11/2017 $0.0278471 $13.91M $461.93M
02/11/2017 $0.0284224 $33.31M $471.48M
03/11/2017 $0.026795 $18.94M $444.48M
04/11/2017 $0.0272378 $11.70M $451.83M
05/11/2017 $0.0266091 $9.04M $441.40M
06/11/2017 $0.0277487 $9.70M $460.30M
07/11/2017 $0.0297083 $31.27M $492.81M
08/11/2017 $0.0319391 $23.18M $529.82M
09/11/2017 $0.0386051 $47.92M $640.39M
10/11/2017 $0.0332279 $32.39M $551.20M
11/11/2017 $0.0333991 $21.48M $554.04M
12/11/2017 $0.0301549 $18.28M $500.22M
13/11/2017 $0.0304531 $11.40M $505.17M
14/11/2017 $0.0321035 $9.46M $532.55M
15/11/2017 $0.0359652 $36.33M $637.13M
16/11/2017 $0.0360294 $20.11M $638.27M
17/11/2017 $0.0366124 $14.41M $648.60M
18/11/2017 $0.0360071 $7.78M $637.87M
19/11/2017 $0.036995 $15.66M $655.37M
20/11/2017 $0.0392112 $12.62M $694.63M
21/11/2017 $0.0385183 $12.29M $682.31M
22/11/2017 $0.0383615 $7.60M $679.53M
23/11/2017 $0.043028 $26.71M $762.19M
24/11/2017 $0.040955 $13.06M $725.47M
25/11/2017 $0.0431943 $10.64M $765.14M
26/11/2017 $0.0478671 $27.74M $847.91M
27/11/2017 $0.0524983 $29.74M $929.95M
28/11/2017 $0.0693904 $100.61M $1.23B
29/11/2017 $0.071564 $289.94M $1.27B
30/11/2017 $0.0686967 $81.56M $1.22B
01/12/2017 $0.0816797 $86.89M $1.45B
02/12/2017 $0.093593 $92.02M $1.66B
03/12/2017 $0.0938004 $61.91M $1.67B
04/12/2017 $0.0922403 $37.65M $1.64B
05/12/2017 $0.113249 $104.46M $2.02B
06/12/2017 $0.159737 $347.49M $2.85B
07/12/2017 $0.139294 $325.34M $2.48B
08/12/2017 $0.136302 $191.37M $2.43B
09/12/2017 $0.129309 $110.28M $2.31B
10/12/2017 $0.123167 $92.12M $2.20B
11/12/2017 $0.140106 $106.93M $2.50B
12/12/2017 $0.150689 $118.84M $2.69B
13/12/2017 $0.150656 $130.36M $2.69B
14/12/2017 $0.17181 $126.67M $3.07B
15/12/2017 $0.186649 $402.81M $3.33B
16/12/2017 $0.208397 $197.47M $3.72B
17/12/2017 $0.269951 $450.67M $4.82B
18/12/2017 $0.258085 $197.43M $4.61B
19/12/2017 $0.274454 $223.12M $4.90B
20/12/2017 $0.248139 $252.71M $4.43B
21/12/2017 $0.24513 $210.81M $4.38B
22/12/2017 $0.205031 $205.39M $3.66B
23/12/2017 $0.24079 $116.42M $4.30B
24/12/2017 $0.205455 $88.96M $3.67B
25/12/2017 $0.230017 $72.63M $4.11B
26/12/2017 $0.216465 $96.57M $3.87B
27/12/2017 $0.224736 $71.08M $4.01B
28/12/2017 $0.219594 $75.79M $3.92B
29/12/2017 $0.281581 $240.32M $5.03B
30/12/2017 $0.322865 $605.19M $5.77B
31/12/2017 $0.347812 $238.94M $6.21B
01/01/2018 $0.443712 $428.23M $7.92B
02/01/2018 $0.567518 $718.03M $10.15B
03/01/2018 $0.883819 $1.46B $15.80B
04/01/2018 $0.813534 $947.30M $14.54B
05/01/2018 $0.631314 $821.58M $11.29B
06/01/2018 $0.72518 $537.39M $12.96B
07/01/2018 $0.697377 $366.99M $12.47B
08/01/2018 $0.651281 $264.63M $11.64B
09/01/2018 $0.630373 $197.52M $11.27B
10/01/2018 $0.552009 $262.49M $9.87B
11/01/2018 $0.582521 $325.44M $10.42B
12/01/2018 $0.662439 $391.55M $11.85B
13/01/2018 $0.656622 $205.29M $11.75B
14/01/2018 $0.615413 $119.89M $11.01B
15/01/2018 $0.646657 $365.87M $11.57B
16/01/2018 $0.436904 $346.96M $7.82B
17/01/2018 $0.347935 $383.78M $6.22B
18/01/2018 $0.5317 $573.17M $9.51B
19/01/2018 $0.495863 $240.88M $8.87B
20/01/2018 $0.538572 $209.32M $9.64B
21/01/2018 $0.460702 $163.42M $8.24B
22/01/2018 $0.465603 $352.59M $8.32B
23/01/2018 $0.51088 $266.71M $9.13B
24/01/2018 $0.574623 $621.32M $10.27B
25/01/2018 $0.600573 $637.36M $10.73B
26/01/2018 $0.620513 $768.96M $11.09B
27/01/2018 $0.625946 $270.72M $11.18B
28/01/2018 $0.634077 $190.93M $11.33B
29/01/2018 $0.589109 $126.00M $10.53B
30/01/2018 $0.499776 $140.62M $8.93B
31/01/2018 $0.522361 $320.69M $9.33B
01/02/2018 $0.458277 $160.60M $8.45B
02/02/2018 $0.395308 $389.67M $7.29B
03/02/2018 $0.433214 $290.27M $7.98B
04/02/2018 $0.400875 $239.12M $7.39B
05/02/2018 $0.328198 $290.82M $6.05B
06/02/2018 $0.338387 $495.02M $6.24B
07/02/2018 $0.368022 $233.54M $6.78B
08/02/2018 $0.351912 $120.65M $6.49B
09/02/2018 $0.397104 $167.15M $7.32B
10/02/2018 $0.395097 $225.82M $7.28B
11/02/2018 $0.37689 $90.05M $6.95B
12/02/2018 $0.392164 $59.20M $7.23B
13/02/2018 $0.42859 $168.20M $7.90B
14/02/2018 $0.448483 $218.14M $8.27B
15/02/2018 $0.4523 $109.29M $8.34B
16/02/2018 $0.448541 $59.36M $8.27B
17/02/2018 $0.474724 $103.02M $8.75B
18/02/2018 $0.459179 $76.05M $8.48B
19/02/2018 $0.45204 $56.09M $8.35B
20/02/2018 $0.419789 $93.63M $7.75B
21/02/2018 $0.3955 $137.49M $7.30B
22/02/2018 $0.365887 $78.61M $6.76B
23/02/2018 $0.376641 $57.72M $6.96B
24/02/2018 $0.353495 $31.66M $6.53B
25/02/2018 $0.34461 $35.26M $6.36B
26/02/2018 $0.365302 $49.52M $6.75B
27/02/2018 $0.359522 $40.65M $6.64B
28/02/2018 $0.345 $36.95M $6.37B
01/03/2018 $0.342643 $46.33M $6.33B
02/03/2018 $0.322718 $40.32M $5.96B
03/03/2018 $0.323261 $42.04M $5.97B
04/03/2018 $0.356437 $104.71M $6.58B
05/03/2018 $0.365129 $97.51M $6.74B
06/03/2018 $0.343393 $49.71M $6.34B
07/03/2018 $0.314422 $59.72M $5.81B
08/03/2018 $0.313469 $50.01M $5.79B
09/03/2018 $0.293538 $53.93M $5.43B
10/03/2018 $0.294134 $22.96M $5.44B
11/03/2018 $0.301434 $26.21M $5.58B
12/03/2018 $0.289746 $26.52M $5.36B
13/03/2018 $0.286588 $25.64M $5.30B
14/03/2018 $0.25419 $44.86M $4.70B
15/03/2018 $0.238235 $57.58M $4.41B
16/03/2018 $0.237937 $25.87M $4.40B
17/03/2018 $0.202022 $30.50M $3.74B
18/03/2018 $0.189122 $71.40M $3.50B
19/03/2018 $0.234731 $95.56M $4.34B
20/03/2018 $0.276156 $93.49M $5.12B
21/03/2018 $0.257237 $95.79M $4.77B
22/03/2018 $0.238148 $55.79M $4.42B
23/03/2018 $0.233524 $49.40M $4.33B
24/03/2018 $0.243966 $40.25M $4.53B
25/03/2018 $0.241187 $31.48M $4.47B
26/03/2018 $0.219679 $42.87M $4.08B
27/03/2018 $0.220514 $39.46M $4.09B
28/03/2018 $0.219123 $22.99M $4.06B
29/03/2018 $0.198709 $40.80M $3.69B
30/03/2018 $0.185981 $41.88M $3.45B
31/03/2018 $0.210168 $80.49M $3.90B
01/04/2018 $0.208432 $46.13M $3.87B
02/04/2018 $0.229879 $62.49M $4.26B
03/04/2018 $0.233794 $79.63M $4.34B
04/04/2018 $0.206788 $62.70M $3.84B
05/04/2018 $0.196338 $47.65M $3.64B
06/04/2018 $0.193524 $30.76M $3.59B
07/04/2018 $0.205169 $27.90M $3.81B
08/04/2018 $0.204431 $19.09M $3.79B
09/04/2018 $0.192977 $35.46M $3.58B
10/04/2018 $0.1992 $26.63M $3.70B
11/04/2018 $0.205201 $30.05M $3.81B
12/04/2018 $0.226656 $99.59M $4.20B
13/04/2018 $0.259043 $117.50M $4.81B
14/04/2018 $0.250355 $54.03M $4.65B
15/04/2018 $0.290463 $123.43M $5.39B
16/04/2018 $0.276557 $91.95M $5.13B
17/04/2018 $0.30092 $105.32M $5.59B
18/04/2018 $0.340508 $153.16M $6.32B
19/04/2018 $0.363125 $176.32M $6.74B
20/04/2018 $0.374071 $140.07M $6.95B
21/04/2018 $0.370189 $146.87M $6.87B
22/04/2018 $0.373621 $65.02M $6.94B
23/04/2018 $0.367259 $58.80M $6.82B
24/04/2018 $0.406665 $106.02M $7.55B
25/04/2018 $0.352383 $141.00M $6.54B
26/04/2018 $0.373476 $148.84M $6.94B
27/04/2018 $0.410572 $181.71M $7.62B
28/04/2018 $0.431404 $108.69M $8.01B
29/04/2018 $0.447496 $155.21M $8.31B
30/04/2018 $0.431503 $81.93M $8.01B
01/05/2018 $0.435167 $152.55M $8.08B
02/05/2018 $0.436635 $71.73M $8.11B
03/05/2018 $0.437559 $81.43M $8.13B
04/05/2018 $0.434987 $54.37M $8.08B
05/05/2018 $0.429637 $46.02M $7.98B
06/05/2018 $0.413658 $43.62M $7.68B
07/05/2018 $0.397982 $47.80M $7.39B
08/05/2018 $0.385032 $50.67M $7.15B
09/05/2018 $0.380766 $54.35M $7.07B
10/05/2018 $0.365786 $35.28M $6.79B
11/05/2018 $0.327808 $85.92M $6.09B
12/05/2018 $0.34477 $79.83M $6.40B
13/05/2018 $0.378196 $85.20M $7.03B
14/05/2018 $0.374835 $60.24M $6.96B
15/05/2018 $0.353635 $40.56M $6.57B
16/05/2018 $0.329781 $44.78M $6.13B
17/05/2018 $0.325951 $27.07M $6.06B
18/05/2018 $0.318526 $35.94M $5.92B
19/05/2018 $0.321851 $27.80M $5.98B
20/05/2018 $0.333479 $28.85M $6.20B
21/05/2018 $0.319088 $28.34M $5.93B
22/05/2018 $0.31223 $28.50M $5.80B
23/05/2018 $0.288129 $40.28M $5.35B
24/05/2018 $0.293631 $47.51M $5.46B
25/05/2018 $0.287765 $44.29M $5.35B
26/05/2018 $0.290784 $39.64M $5.40B
27/05/2018 $0.27535 $45.45M $5.12B
28/05/2018 $0.26042 $49.38M $4.84B
29/05/2018 $0.279615 $61.62M $5.19B
30/05/2018 $0.27327 $58.75M $5.08B
31/05/2018 $0.295906 $76.87M $5.50B
01/06/2018 $0.285107 $63.20M $5.30B
02/06/2018 $0.299237 $58.84M $5.56B
03/06/2018 $0.303189 $64.47M $5.63B
04/06/2018 $0.290432 $56.86M $5.40B
05/06/2018 $0.293536 $48.34M $5.45B
06/06/2018 $0.293503 $49.60M $5.45B
07/06/2018 $0.297859 $50.07M $5.53B
08/06/2018 $0.29105 $47.91M $5.41B
09/06/2018 $0.285077 $45.22M $5.30B
10/06/2018 $0.252636 $52.58M $4.70B
11/06/2018 $0.244629 $48.11M $4.55B
12/06/2018 $0.232065 $47.23M $4.32B
13/06/2018 $0.220764 $48.80M $4.11B
14/06/2018 $0.242367 $53.04M $4.51B
15/06/2018 $0.236501 $39.75M $4.40B
16/06/2018 $0.233451 $34.83M $4.34B
17/06/2018 $0.23133 $30.83M $4.30B
18/06/2018 $0.236027 $36.64M $4.39B
19/06/2018 $0.235278 $33.53M $4.38B
20/06/2018 $0.232123 $42.53M $4.32B
21/06/2018 $0.227751 $37.74M $4.27B
22/06/2018 $0.202894 $39.94M $3.81B
23/06/2018 $0.200854 $36.04M $3.77B
24/06/2018 $0.198389 $43.97M $3.72B
25/06/2018 $0.197257 $37.99M $3.70B
26/06/2018 $0.190398 $28.98M $3.57B
27/06/2018 $0.190716 $36.90M $3.58B
28/06/2018 $0.185868 $32.20M $3.49B
29/06/2018 $0.175953 $36.37M $3.30B
30/06/2018 $0.189879 $48.74M $3.56B
01/07/2018 $0.199055 $40.85M $3.73B
02/07/2018 $0.211363 $49.29M $3.97B
03/07/2018 $0.210004 $49.22M $3.94B
04/07/2018 $0.21453 $35.52M $4.02B
05/07/2018 $0.201163 $36.98M $3.77B
06/07/2018 $0.206906 $37.54M $3.88B
07/07/2018 $0.201588 $34.20M $3.78B
08/07/2018 $0.215444 $41.07M $4.04B
09/07/2018 $0.209951 $39.60M $3.94B
10/07/2018 $0.196364 $38.93M $3.68B
11/07/2018 $0.190362 $34.02M $3.57B
12/07/2018 $0.18207 $34.00M $3.42B
13/07/2018 $0.19901 $41.08M $3.73B
14/07/2018 $0.20889 $51.20M $3.92B
15/07/2018 $0.220284 $51.23M $4.13B
16/07/2018 $0.231762 $50.79M $4.35B
17/07/2018 $0.25023 $57.18M $4.70B
18/07/2018 $0.273706 $205.47M $5.14B
19/07/2018 $0.304876 $205.11M $5.72B
20/07/2018 $0.272369 $140.67M $5.11B
21/07/2018 $0.292474 $105.65M $5.49B
22/07/2018 $0.297489 $95.01M $5.58B
23/07/2018 $0.297469 $94.49M $5.58B

Twitter Feed

If you're in SF on 7/19 & want to learn about blockchain network architecture, this meetup is where you need to be. Amazing, industry-leading panellists. Plus, come say hi to @JedMcCaleb, @nestorious828, and me! @StellarOrg @Hyperledger @Coinbase @Heavybit https://t.co/iy2u5nwUyh

@StellarOrg's first meetup in Indonesia together with our friends at @chynge and @PundiXLabs. Look forward to meeting the Stellar community there! https://t.co/dNgy4Zd0XM

Stellar is the first distributed ledger protocol to receive Sharia compliance certification in the money transfer and asset tokenization space.

Read more: https://t.co/FYiRmGxt6y

Stronghold USD will be used to explore payment settlement and foreign exchange with @IBMBlockchain. #Stellar #Blockchain https://t.co/zlvibnctHr

Happy July! June was a busy month. The monthly roundup for June has finally *finally* arrived! Check it out. You can read it on our website:

https://t.co/pYutN5mOMe

#Stellar #XLM #blockchain

Load More...

Send inn din vurdering