Stellar nåværende pris er kr1.62 med en markedsverdi på kr30.35B. Prisen er -4.89% down i de siste 24 timene.


  • stellar
    Stellar(XLM)
  • Price
    kr1.62
  • 1h %
    -0.07%
  • 24h %
    -4.89%
  • 7d %
    -13.77%
  • Market Cap
    kr30.35B
  • Volume
    kr305.54M
  • Available Supply
    18.76B XLM
  • Rank
    7


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
22/06/2017 $0.0382642 $7.85M $373.02M
23/06/2017 $0.0416521 $7.57M $406.05M
24/06/2017 $0.0386939 $6.40M $377.21M
25/06/2017 $0.0350397 $9.23M $341.59M
26/06/2017 $0.0302184 $16.85M $294.59M
28/06/2017 $0.0311111 $15.78M $315.28M
29/06/2017 $0.0305968 $14.78M $312.00M
30/06/2017 $0.0281333 $8.24M $289.23M
01/07/2017 $0.0256222 $7.07M $265.32M
02/07/2017 $0.0247337 $13.63M $256.43M
03/07/2017 $0.0263177 $7.48M $273.77M
04/07/2017 $0.0259166 $6.39M $269.98M
05/07/2017 $0.0254529 $3.94M $265.93M
06/07/2017 $0.0255128 $3.87M $266.73M
07/07/2017 $0.0218237 $6.83M $230.10M
08/07/2017 $0.0209049 $11.87M $220.62M
09/07/2017 $0.020585 $4.37M $217.49M
10/07/2017 $0.0173203 $7.78M $183.42M
11/07/2017 $0.0150906 $19.13M $159.92M
13/07/2017 $0.0192187 $18.11M $204.60M
14/07/2017 $0.0165701 $26.83M $176.73M
15/07/2017 $0.0164749 $11.80M $175.89M
16/07/2017 $0.0180684 $23.44M $192.94M
17/07/2017 $0.0163146 $20.97M $174.28M
18/07/2017 $0.0178452 $11.29M $191.08M
19/07/2017 $0.0184311 $8.98M $197.52M
20/07/2017 $0.0179022 $6.50M $192.19M
21/07/2017 $0.0197052 $12.13M $211.59M
22/07/2017 $0.0194401 $8.85M $208.96M
23/07/2017 $0.0235749 $17.27M $253.45M
24/07/2017 $0.0220456 $9.72M $237.08M
25/07/2017 $0.0224253 $6.69M $241.27M
26/07/2017 $0.0188394 $11.30M $202.90M
27/07/2017 $0.0188278 $6.95M $202.82M
28/07/2017 $0.0182514 $5.45M $196.65M
29/07/2017 $0.0171838 $8.28M $185.24M
30/07/2017 $0.0168593 $4.42M $181.78M
31/07/2017 $0.0158701 $3.80M $171.19M
01/08/2017 $0.0159371 $4.60M $172.51M
02/08/2017 $0.0176812 $7.44M $191.46M
03/08/2017 $0.0183206 $8.25M $198.59M
04/08/2017 $0.0187803 $3.59M $205.57M
05/08/2017 $0.0219443 $16.56M $240.26M
06/08/2017 $0.0244751 $26.98M $268.05M
07/08/2017 $0.0223354 $11.35M $244.73M
08/08/2017 $0.0222837 $9.94M $244.29M
09/08/2017 $0.0234516 $9.28M $257.99M
10/08/2017 $0.0226457 $9.30M $249.30M
11/08/2017 $0.0216935 $5.38M $238.98M
12/08/2017 $0.021971 $6.91M $242.11M
13/08/2017 $0.018715 $10.52M $206.29M
14/08/2017 $0.0182962 $15.92M $201.78M
15/08/2017 $0.0172963 $10.40M $190.88M
16/08/2017 $0.0175948 $15.09M $194.24M
17/08/2017 $0.0175283 $8.53M $193.53M
18/08/2017 $0.0168519 $6.91M $186.22M
19/08/2017 $0.0170692 $4.07M $188.66M
20/08/2017 $0.0162166 $4.23M $179.75M
21/08/2017 $0.0179458 $7.43M $198.99M
22/08/2017 $0.0195408 $10.15M $217.73M
23/08/2017 $0.0218873 $18.37M $244.26M
24/08/2017 $0.0205266 $1.54B $229.30M
25/08/2017 $0.0185977 $9.69M $207.91M
26/08/2017 $0.0200453 $6.50M $229.58M
27/08/2017 $0.0207635 $6.60M $239.08M
28/08/2017 $0.0194809 $4.34M $224.92M
29/08/2017 $0.0205362 $6.24M $237.82M
30/08/2017 $0.0201549 $5.96M $233.53M
31/08/2017 $0.0212178 $5.99M $245.85M
01/09/2017 $0.0224455 $5.03M $372.30M
02/09/2017 $0.0240816 $9.36M $399.44M
03/09/2017 $0.0212917 $6.16M $353.16M
04/09/2017 $0.0208384 $2.51M $345.64M
05/09/2017 $0.0163665 $6.43M $271.47M
06/09/2017 $0.0192825 $5.10M $319.84M
07/09/2017 $0.0194728 $4.82M $323.00M
08/09/2017 $0.0201291 $3.61M $333.88M
09/09/2017 $0.0168894 $4.93M $280.14M
10/09/2017 $0.0168478 $2.29M $279.45M
11/09/2017 $0.0169131 $3.62M $280.54M
12/09/2017 $0.0170831 $3.92M $283.36M
13/09/2017 $0.0159985 $3.12M $265.37M
14/09/2017 $0.0154155 $2.62M $255.70M
15/09/2017 $0.01197 $5.58M $198.55M
16/09/2017 $0.0123327 $11.42M $204.56M
17/09/2017 $0.0112449 $3.60M $186.52M
18/09/2017 $0.0114568 $2.30M $190.04M
19/09/2017 $0.0122736 $5.09M $203.58M
20/09/2017 $0.0115845 $2.93M $192.15M
21/09/2017 $0.0119101 $2.67M $197.56M
22/09/2017 $0.010815 $2.40M $179.39M
23/09/2017 $0.0106828 $1.75M $177.20M
24/09/2017 $0.0118894 $2.18M $197.21M
25/09/2017 $0.0116773 $985,130 $193.69M
26/09/2017 $0.0122406 $2.44M $203.04M
27/09/2017 $0.0123419 $2.21M $204.72M
28/09/2017 $0.0142069 $5.80M $235.65M
29/09/2017 $0.0136395 $2.73M $226.24M
30/09/2017 $0.013382 $1.99M $221.97M
01/10/2017 $0.0135949 $1.67M $225.50M
02/10/2017 $0.0135916 $1.67M $225.45M
03/10/2017 $0.0128576 $2.21M $213.28M
04/10/2017 $0.0122769 $2.58M $203.64M
05/10/2017 $0.0119912 $1.77M $198.90M
06/10/2017 $0.0156173 $11.74M $259.05M
07/10/2017 $0.0199203 $26.92M $330.43M
08/10/2017 $0.0210149 $53.32M $348.58M
09/10/2017 $0.0186421 $23.04M $309.23M
10/10/2017 $0.0178203 $29.94M $295.60M
11/10/2017 $0.0194893 $12.75M $323.28M
12/10/2017 $0.0198689 $10.10M $329.58M
13/10/2017 $0.0177935 $15.89M $295.15M
14/10/2017 $0.0183634 $9.13M $304.61M
15/10/2017 $0.0172928 $6.79M $286.85M
16/10/2017 $0.0193605 $8.46M $321.15M
17/10/2017 $0.0381883 $295.33M $633.46M
18/10/2017 $0.0398511 $145.81M $661.04M
19/10/2017 $0.0329938 $57.05M $547.29M
20/10/2017 $0.0321203 $39.59M $532.81M
21/10/2017 $0.0257167 $35.64M $426.58M
22/10/2017 $0.0363544 $67.89M $603.04M
23/10/2017 $0.0311336 $49.09M $516.44M
24/10/2017 $0.0369729 $52.05M $613.30M
25/10/2017 $0.0364547 $65.01M $604.71M
26/10/2017 $0.0357902 $31.12M $593.69M
27/10/2017 $0.0342574 $23.51M $568.26M
28/10/2017 $0.0341878 $15.04M $567.11M
29/10/2017 $0.0314123 $9.89M $521.07M
30/10/2017 $0.0311043 $22.88M $515.96M
31/10/2017 $0.0313264 $13.06M $519.64M
01/11/2017 $0.0296697 $16.82M $492.17M
02/11/2017 $0.0278714 $19.67M $462.34M
03/11/2017 $0.0276722 $30.34M $459.03M
04/11/2017 $0.0269606 $17.26M $447.23M
05/11/2017 $0.0272834 $9.74M $452.58M
06/11/2017 $0.0267298 $8.88M $443.40M
07/11/2017 $0.0307012 $17.36M $509.28M
08/11/2017 $0.0300021 $30.32M $497.69M
09/11/2017 $0.034558 $38.43M $573.26M
10/11/2017 $0.0396665 $38.62M $658.00M
11/11/2017 $0.0345509 $27.32M $573.14M
12/11/2017 $0.0325781 $17.61M $540.42M
13/11/2017 $0.0288529 $17.45M $478.62M
14/11/2017 $0.0316996 $10.53M $525.85M
15/11/2017 $0.0359496 $25.20M $636.85M
16/11/2017 $0.0366081 $22.20M $648.52M
17/11/2017 $0.0368108 $21.57M $652.11M
18/11/2017 $0.0348728 $10.37M $617.78M
19/11/2017 $0.0398539 $11.21M $706.02M
20/11/2017 $0.0369305 $13.49M $654.23M
21/11/2017 $0.0379785 $13.63M $672.74M
22/11/2017 $0.037964 $8.48M $672.49M
23/11/2017 $0.0403491 $17.46M $714.74M
24/11/2017 $0.0400076 $19.37M $708.69M
25/11/2017 $0.0406818 $10.98M $720.63M
26/11/2017 $0.04411 $10.45M $781.36M
27/11/2017 $0.0489969 $33.20M $867.92M
28/11/2017 $0.0578464 $53.43M $1.03B
29/11/2017 $0.0827106 $163.46M $1.47B
30/11/2017 $0.0748781 $229.67M $1.33B
01/12/2017 $0.0782636 $74.38M $1.39B
02/12/2017 $0.093697 $103.62M $1.66B
03/12/2017 $0.0932885 $65.07M $1.66B
04/12/2017 $0.0906029 $55.54M $1.61B
05/12/2017 $0.0956702 $39.43M $1.70B
06/12/2017 $0.114714 $173.51M $2.04B
07/12/2017 $0.165131 $413.37M $2.95B
08/12/2017 $0.130136 $278.35M $2.32B
09/12/2017 $0.144779 $165.77M $2.58B
10/12/2017 $0.119675 $91.57M $2.13B
11/12/2017 $0.129178 $95.15M $2.30B
12/12/2017 $0.141664 $114.47M $2.53B
13/12/2017 $0.142208 $133.62M $2.54B
14/12/2017 $0.150681 $102.69M $2.69B
15/12/2017 $0.163988 $353.51M $2.93B
16/12/2017 $0.199216 $204.80M $3.56B
17/12/2017 $0.246299 $259.82M $4.40B
18/12/2017 $0.264899 $393.41M $4.73B
19/12/2017 $0.283945 $198.96M $5.07B
20/12/2017 $0.247721 $225.61M $4.42B
21/12/2017 $0.262743 $225.26M $4.69B
22/12/2017 $0.263197 $222.22M $4.70B
23/12/2017 $0.226739 $192.16M $4.05B
24/12/2017 $0.217741 $115.66M $3.89B
25/12/2017 $0.21497 $62.98M $3.84B
26/12/2017 $0.228686 $72.59M $4.08B
27/12/2017 $0.224132 $96.38M $4.00B
28/12/2017 $0.205851 $77.20M $3.68B
29/12/2017 $0.236605 $76.60M $4.23B
30/12/2017 $0.315202 $513.08M $5.63B
31/12/2017 $0.32263 $440.38M $5.76B
01/01/2018 $0.402116 $227.52M $7.18B
02/01/2018 $0.496 $643.45M $8.86B
03/01/2018 $0.611104 $791.81M $10.92B
04/01/2018 $0.902438 $1.50B $16.13B
05/01/2018 $0.694847 $818.35M $12.42B
06/01/2018 $0.623111 $677.92M $11.14B
07/01/2018 $0.730994 $429.85M $13.07B
08/01/2018 $0.679798 $326.47M $12.15B
09/01/2018 $0.633982 $251.14M $11.34B
10/01/2018 $0.582647 $210.44M $10.42B
11/01/2018 $0.56213 $235.35M $10.06B
12/01/2018 $0.605303 $365.46M $10.83B
13/01/2018 $0.704008 $408.41M $12.59B
14/01/2018 $0.648573 $164.17M $11.60B
15/01/2018 $0.631787 $114.67M $11.30B
16/01/2018 $0.56419 $335.52M $10.09B
17/01/2018 $0.398726 $447.93M $7.13B
18/01/2018 $0.525673 $527.16M $9.40B
19/01/2018 $0.497477 $413.98M $8.90B
20/01/2018 $0.509097 $199.10M $9.11B
21/01/2018 $0.516923 $193.13M $9.25B
22/01/2018 $0.466763 $151.81M $8.35B
23/01/2018 $0.482938 $453.06M $8.63B
24/01/2018 $0.491778 $191.00M $8.79B
25/01/2018 $0.573196 $695.54M $10.24B
26/01/2018 $0.641119 $690.60M $11.46B
27/01/2018 $0.632666 $752.09M $11.30B
28/01/2018 $0.630479 $167.16M $11.27B
29/01/2018 $0.614462 $199.91M $10.98B
30/01/2018 $0.564736 $112.94M $10.09B
31/01/2018 $0.494337 $206.42M $8.83B
01/02/2018 $0.537767 $259.97M $9.91B
02/02/2018 $0.402817 $181.09M $7.42B
03/02/2018 $0.376663 $354.95M $6.94B
04/02/2018 $0.429981 $282.84M $7.93B
05/02/2018 $0.359788 $225.44M $6.63B
06/02/2018 $0.295772 $328.33M $5.45B
07/02/2018 $0.349402 $475.59M $6.44B
08/02/2018 $0.357702 $175.90M $6.59B
09/02/2018 $0.360012 $135.03M $6.64B
10/02/2018 $0.444788 $202.06M $8.20B
11/02/2018 $0.365362 $167.09M $6.73B
12/02/2018 $0.391224 $84.26M $7.21B
13/02/2018 $0.389434 $60.78M $7.18B
14/02/2018 $0.40592 $206.74M $7.48B
15/02/2018 $0.459443 $193.61M $8.47B
16/02/2018 $0.455889 $96.42M $8.41B
17/02/2018 $0.462165 $52.95M $8.52B
18/02/2018 $0.475595 $108.66M $8.77B
19/02/2018 $0.45956 $69.43M $8.49B
20/02/2018 $0.445004 $69.22M $8.22B
21/02/2018 $0.406114 $111.95M $7.50B
22/02/2018 $0.404126 $118.92M $7.46B
23/02/2018 $0.360348 $69.88M $6.65B
24/02/2018 $0.385887 $50.37M $7.13B
25/02/2018 $0.352091 $35.65M $6.50B
26/02/2018 $0.352819 $42.42M $6.52B
27/02/2018 $0.364763 $41.58M $6.74B
28/02/2018 $0.364738 $37.92M $6.74B
01/03/2018 $0.326248 $45.00M $6.03B
02/03/2018 $0.327119 $46.93M $6.04B
03/03/2018 $0.322089 $36.28M $5.95B
04/03/2018 $0.352998 $76.89M $6.52B
05/03/2018 $0.380082 $94.01M $7.02B
06/03/2018 $0.360127 $89.47M $6.65B
07/03/2018 $0.336389 $36.24M $6.21B
08/03/2018 $0.317185 $67.36M $5.86B
09/03/2018 $0.277881 $50.81M $5.14B
10/03/2018 $0.313406 $42.50M $5.80B
11/03/2018 $0.287111 $21.75M $5.31B
12/03/2018 $0.300939 $23.71M $5.57B
13/03/2018 $0.298912 $29.21M $5.53B
14/03/2018 $0.290176 $31.76M $5.37B
15/03/2018 $0.220954 $55.77M $4.09B
16/03/2018 $0.235797 $39.49M $4.36B
17/03/2018 $0.228868 $24.89M $4.23B
18/03/2018 $0.188802 $37.73M $3.49B
19/03/2018 $0.222813 $101.28M $4.12B
20/03/2018 $0.242771 $81.45M $4.50B
21/03/2018 $0.268707 $109.09M $4.98B
22/03/2018 $0.256449 $68.45M $4.76B
23/03/2018 $0.227009 $52.78M $4.21B
24/03/2018 $0.240739 $52.01M $4.47B
25/03/2018 $0.233405 $32.74M $4.33B
26/03/2018 $0.243076 $34.20M $4.51B
27/03/2018 $0.207093 $42.79M $3.84B
28/03/2018 $0.218104 $35.49M $4.05B
29/03/2018 $0.212107 $22.06M $3.93B
30/03/2018 $0.176039 $47.27M $3.27B
31/03/2018 $0.202991 $38.39M $3.77B
01/04/2018 $0.212958 $83.06M $3.95B
02/04/2018 $0.212269 $42.39M $3.94B
03/04/2018 $0.23398 $87.45M $4.34B
04/04/2018 $0.231497 $70.53M $4.29B
05/04/2018 $0.205889 $53.77M $3.82B
06/04/2018 $0.196502 $39.17M $3.65B
07/04/2018 $0.201062 $31.59M $3.73B
08/04/2018 $0.202809 $24.37M $3.76B
09/04/2018 $0.210551 $24.13M $3.91B
10/04/2018 $0.197828 $33.47M $3.67B
11/04/2018 $0.200063 $28.81M $3.71B
12/04/2018 $0.219615 $59.53M $4.07B
13/04/2018 $0.233508 $92.11M $4.33B
14/04/2018 $0.251341 $108.51M $4.66B
15/04/2018 $0.264334 $50.04M $4.91B
16/04/2018 $0.286928 $138.22M $5.33B
17/04/2018 $0.282856 $74.42M $5.25B
18/04/2018 $0.307204 $121.37M $5.70B
19/04/2018 $0.369368 $200.76M $6.86B
20/04/2018 $0.360291 $155.99M $6.69B
21/04/2018 $0.388265 $156.44M $7.21B
22/04/2018 $0.365602 $92.89M $6.79B
23/04/2018 $0.367533 $66.73M $6.82B
24/04/2018 $0.387914 $73.28M $7.20B
25/04/2018 $0.354107 $125.90M $6.58B
26/04/2018 $0.364057 $118.05M $6.76B
27/04/2018 $0.412644 $218.71M $7.66B
28/04/2018 $0.411543 $122.28M $7.64B
29/04/2018 $0.453088 $146.00M $8.41B
30/04/2018 $0.440364 $110.73M $8.18B
01/05/2018 $0.404332 $82.81M $7.51B
02/05/2018 $0.442951 $144.84M $8.23B
03/05/2018 $0.439758 $67.80M $8.17B
04/05/2018 $0.435712 $79.49M $8.09B
05/05/2018 $0.433226 $50.08M $8.05B
06/05/2018 $0.428572 $44.22M $7.96B
07/05/2018 $0.396703 $44.26M $7.37B
08/05/2018 $0.409961 $49.93M $7.61B
09/05/2018 $0.362622 $51.81M $6.74B
10/05/2018 $0.377407 $48.00M $7.01B
11/05/2018 $0.350633 $42.16M $6.51B
12/05/2018 $0.327956 $81.29M $6.09B
13/05/2018 $0.36031 $109.74M $6.69B
14/05/2018 $0.352368 $56.71M $6.55B
15/05/2018 $0.366574 $51.34M $6.81B
16/05/2018 $0.335462 $43.01M $6.23B
17/05/2018 $0.336339 $39.28M $6.25B
18/05/2018 $0.31502 $31.73M $5.85B
19/05/2018 $0.317512 $28.81M $5.90B
20/05/2018 $0.319423 $23.61M $5.93B
21/05/2018 $0.332431 $30.59M $6.18B
22/05/2018 $0.312887 $27.31M $5.81B
23/05/2018 $0.297988 $36.24M $5.54B
24/05/2018 $0.290169 $41.60M $5.39B
25/05/2018 $0.297344 $42.95M $5.52B
26/05/2018 $0.288319 $46.05M $5.36B
27/05/2018 $0.28308 $40.72M $5.26B
28/05/2018 $0.276377 $45.57M $5.13B
29/05/2018 $0.253227 $50.66M $4.70B
30/05/2018 $0.289872 $66.81M $5.39B
31/05/2018 $0.276841 $56.73M $5.14B
01/06/2018 $0.291872 $80.30M $5.42B
02/06/2018 $0.291569 $59.60M $5.42B
03/06/2018 $0.300481 $56.73M $5.58B
04/06/2018 $0.30835 $67.04M $5.73B
05/06/2018 $0.284029 $54.20M $5.28B
06/06/2018 $0.290653 $48.04M $5.40B
07/06/2018 $0.301154 $53.16M $5.59B
08/06/2018 $0.291086 $47.23M $5.42B
09/06/2018 $0.290583 $45.38M $5.41B
10/06/2018 $0.273031 $46.90M $5.08B
11/06/2018 $0.250797 $55.16M $4.67B
12/06/2018 $0.251263 $48.66M $4.67B
13/06/2018 $0.232352 $44.82M $4.32B
14/06/2018 $0.227457 $51.69M $4.23B
15/06/2018 $0.237278 $50.34M $4.41B
16/06/2018 $0.23156 $36.71M $4.31B
17/06/2018 $0.234857 $33.35M $4.37B
18/06/2018 $0.227721 $30.65M $4.24B
19/06/2018 $0.233964 $35.20M $4.35B
20/06/2018 $0.227906 $38.60M $4.24B
21/06/2018 $0.234067 $41.90M $4.36B
22/06/2018 $0.222785 $36.78M $4.18B
22/06/2018 $0.202615 $39.93M $3.80B
23/06/2018 $0.19993 $38.02M $3.75B

Twitter Feed

It's a full house! Was lot of fun sharing the #Stellar tech and #SBC with the Singapore community together with our friends from @OfficialRate3 and @chynge

We're excited to share that Lisa Nestor (@nestorious828) will be attending @IMTConferences in SF on June 27. The event will be moderated by @hcmohr_poeta with a focus on how Stellar can be used for fast, cheap, and scalable cross-border payments

More info https://t.co/vpygkijJsK

ItBit is the first qualified custodian & licensed exchange to receive approval from the New York State Department of Financial Services to offer Stellar Lumens.

https://t.co/PSyD2ddNUd

NYDFS@NYDFS

DFS Continues to Advance Responsible Growth in New York’S Fintech Industry with New Virtual Currency Approvals https://t.co/oEUasFe6dD

Call out to developers and blockchain entrepreneurs in Singapore! Our next @StellarOrg Singapore meetup will be on 6/24. We'll cover technical overview, learn about the next #SBC as well as hear from Stellar powered projects @OfficialRate3 and @chynge!
https://t.co/G6lNplkQIG

It's June! That means the monthly Stellar roundup for May has arrived!

You can read it on our website: https://t.co/jsae1ItevH

#stellar #blockchain #Cryptocurrency

Load More...

Send inn din vurdering