Riwayat harga Stellar
$0,2121
-2,48% 24j
Harga historis Stellar (XLM) sejak 6 Nov 2017: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,2121.
Tertinggi sepanjang masa
$0,9381
1 Jan 2018
Terendah sepanjang masa
$0,026
13 Mar 2020
Imbal hasil sejak data pertama
+652,61%
6 Nov 2017
Bulan terbaik
+468,07%
November 2024
Bulan terburuk
-42,92%
Maret 2018
Memuat…
Riwayat harga Stellar per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,201 | $0,2982 | $0,1362 | $0,2113 | +5,12% |
| 2025 | $0,3327 | $0,5206 | $0,16 | $0,201 | -39,59% |
| 2024 | $0,1291 | $0,6374 | $0,0757 | $0,3327 | +157,91% |
| 2023 | $0,0711 | $0,1977 | $0,0706 | $0,129 | +81,69% |
| 2022 | $0,2665 | $0,2976 | $0,0702 | $0,071 | -73,36% |
| 2021 | $0,1276 | $0,7985 | $0,124 | $0,2665 | +108,82% |
| 2020 | $0,04495 | $0,2318 | $0,026 | $0,1276 | +183,92% |
| 2019 | $0,11 | $0,1625 | $0,0421 | $0,04495 | -59,14% |
| 2018 | $0,3604 | $0,9381 | $0,09175 | $0,11 | -69,50% |
| 2017 | $0,03379 | $0,3904 | $0,02747 | $0,3608 | +967,58% |
Riwayat harga Stellar per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,2264 | $0,2311 | $0,2102 | $0,2113 | -6,63% |
| September 2026 | $0,1773 | $0,2371 | $0,1713 | $0,2263 | +27,64% |
| Agustus 2026 | $0,1722 | $0,2226 | $0,1524 | $0,1773 | +2,96% |
| Juli 2026 | $0,1892 | $0,2157 | $0,1677 | $0,1722 | -8,99% |
| Juni 2026 | $0,26 | $0,2744 | $0,1688 | $0,1892 | -27,20% |
| Mei 2026 | $0,1583 | $0,2982 | $0,1395 | $0,2599 | +64,18% |
| April 2026 | $0,1672 | $0,1847 | $0,1498 | $0,1583 | -5,38% |
| Maret 2026 | $0,159 | $0,1824 | $0,1469 | $0,1673 | +5,22% |
| Februari 2026 | $0,181 | $0,1858 | $0,1362 | $0,159 | -12,15% |
| Januari 2026 | $0,201 | $0,2557 | $0,1655 | $0,181 | -9,95% |
| Desember 2025 | $0,248 | $0,30 | $0,1978 | $0,201 | -18,95% |
| November 2025 | $0,305 | $0,3115 | $0,2169 | $0,248 | -18,69% |
| Oktober 2025 | $0,3641 | $0,4141 | $0,16 | $0,305 | -16,21% |
| September 2025 | $0,3527 | $0,4143 | $0,3437 | $0,364 | +3,17% |
| Agustus 2025 | $0,401 | $0,4716 | $0,3518 | $0,3528 | -12,00% |
| Juli 2025 | $0,2381 | $0,5206 | $0,2228 | $0,4009 | +68,45% |
| Juni 2025 | $0,2641 | $0,2851 | $0,2168 | $0,238 | -9,88% |
| Mei 2025 | $0,2711 | $0,3347 | $0,252 | $0,2641 | -2,55% |
| April 2025 | $0,2639 | $0,2975 | $0,2001 | $0,271 | +2,69% |
| Maret 2025 | $0,2864 | $0,3755 | $0,2268 | $0,2639 | -7,82% |
| Februari 2025 | $0,4142 | $0,4205 | $0,2526 | $0,2863 | -30,88% |
| Januari 2025 | $0,3327 | $0,515 | $0,3322 | $0,4142 | +24,50% |
| Desember 2024 | $0,5249 | $0,6081 | $0,3126 | $0,3327 | -36,62% |
| November 2024 | $0,0924 | $0,6374 | $0,0893 | $0,5249 | +468,07% |
| Oktober 2024 | $0,0984 | $0,1008 | $0,0881 | $0,0924 | -6,19% |
| September 2024 | $0,0926 | $0,1038 | $0,0854 | $0,0985 | +6,37% |
| Agustus 2024 | $0,1005 | $0,1045 | $0,0757 | $0,0926 | -7,77% |
| Juli 2024 | $0,0913 | $0,1125 | $0,0765 | $0,1004 | +9,97% |
| Juni 2024 | $0,1063 | $0,1076 | $0,0846 | $0,0913 | -14,11% |
| Mei 2024 | $0,1077 | $0,1141 | $0,101 | $0,1063 | -1,30% |
| April 2024 | $0,1411 | $0,1426 | $0,0913 | $0,1077 | -23,67% |
| Maret 2024 | $0,1221 | $0,1627 | $0,1171 | $0,1411 | +15,66% |
| Februari 2024 | $0,1099 | $0,1283 | $0,1069 | $0,122 | +10,91% |
| Januari 2024 | $0,1291 | $0,1334 | $0,1071 | $0,11 | -14,73% |
| Desember 2023 | $0,1182 | $0,1385 | $0,1162 | $0,129 | +9,04% |
| November 2023 | $0,1212 | $0,1376 | $0,1098 | $0,1183 | -2,39% |
Harga harian Stellar — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0,2241 | $0,2271 | $0,2109 | $0,2113 | -5,71% |
| 4 Okt 2026 | $0,216 | $0,2243 | $0,2145 | $0,2241 | +3,70% |
| 3 Okt 2026 | $0,2155 | $0,217 | $0,2129 | $0,2161 | +0,28% |
| 2 Okt 2026 | $0,2191 | $0,2271 | $0,2102 | $0,2155 | -1,64% |
| 1 Okt 2026 | $0,2264 | $0,2311 | $0,217 | $0,2191 | -3,18% |
| 30 Sep 2026 | $0,2223 | $0,2322 | $0,2192 | $0,2263 | +1,80% |
| 29 Sep 2026 | $0,2324 | $0,2371 | $0,2199 | $0,2223 | -4,39% |
| 28 Sep 2026 | $0,2158 | $0,2347 | $0,2065 | $0,2325 | +7,74% |
| 27 Sep 2026 | $0,2164 | $0,2198 | $0,2128 | $0,2158 | -0,32% |
| 26 Sep 2026 | $0,2203 | $0,2226 | $0,2134 | $0,2165 | -1,77% |
| 25 Sep 2026 | $0,2177 | $0,2265 | $0,2147 | $0,2204 | +1,24% |
| 24 Sep 2026 | $0,2021 | $0,2177 | $0,1969 | $0,2177 | +7,72% |
| 23 Sep 2026 | $0,2163 | $0,2249 | $0,1998 | $0,2021 | -6,52% |
| 22 Sep 2026 | $0,2154 | $0,2186 | $0,2088 | $0,2162 | +0,32% |
| 21 Sep 2026 | $0,1972 | $0,2201 | $0,1957 | $0,2155 | +9,28% |
| 20 Sep 2026 | $0,1962 | $0,1999 | $0,1885 | $0,1972 | +0,51% |
| 19 Sep 2026 | $0,1932 | $0,2043 | $0,1909 | $0,1962 | +1,61% |
| 18 Sep 2026 | $0,1835 | $0,1952 | $0,1824 | $0,1931 | +5,29% |
| 17 Sep 2026 | $0,184 | $0,1875 | $0,1809 | $0,1834 | -0,27% |
| 16 Sep 2026 | $0,1761 | $0,1842 | $0,1724 | $0,1839 | +4,43% |
| 15 Sep 2026 | $0,1916 | $0,1987 | $0,1742 | $0,1761 | -8,09% |
| 14 Sep 2026 | $0,1772 | $0,1971 | $0,1767 | $0,1916 | +8,13% |
| 13 Sep 2026 | $0,1799 | $0,181 | $0,1759 | $0,1772 | -1,56% |
| 12 Sep 2026 | $0,1783 | $0,1828 | $0,1783 | $0,18 | +0,95% |
| 11 Sep 2026 | $0,1747 | $0,1853 | $0,1727 | $0,1783 | +2,12% |
| 10 Sep 2026 | $0,1811 | $0,1815 | $0,1741 | $0,1746 | -3,64% |
| 9 Sep 2026 | $0,1878 | $0,191 | $0,1796 | $0,1812 | -3,46% |
| 8 Sep 2026 | $0,1936 | $0,1947 | $0,1863 | $0,1877 | -3,10% |
| 7 Sep 2026 | $0,1877 | $0,1965 | $0,1855 | $0,1937 | +3,20% |
| 6 Sep 2026 | $0,1839 | $0,1879 | $0,1826 | $0,1877 | +2,07% |
Stellar mencapai rekor tertinggi $0,9381 pada 1 Jan 2018, sedangkan harga terendah dalam data kami adalah $0,026. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.