Stellar 과거 시세
$0.2132
-2.67% 24시간
2017. 11. 6.부터의 Stellar(XLM) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.2132입니다.
역대 최고가
$0.9381
2018. 1. 1.
역대 최저가
$0.026
2020. 3. 13.
첫 기록 이후 수익률
+656.51%
2017. 11. 6.
최고의 달
+468.07%
2024년 11월
최악의 달
-42.92%
2018년 3월
불러오는 중…
Stellar 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.201 | $0.2982 | $0.1362 | $0.2131 | +6.02% |
| 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% |
Stellar 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.2264 | $0.2311 | $0.2102 | $0.2131 | -5.83% |
| 2026년 9월 | $0.1773 | $0.2371 | $0.1713 | $0.2263 | +27.64% |
| 2026년 8월 | $0.1722 | $0.2226 | $0.1524 | $0.1773 | +2.96% |
| 2026년 7월 | $0.1892 | $0.2157 | $0.1677 | $0.1722 | -8.99% |
| 2026년 6월 | $0.26 | $0.2744 | $0.1688 | $0.1892 | -27.20% |
| 2026년 5월 | $0.1583 | $0.2982 | $0.1395 | $0.2599 | +64.18% |
| 2026년 4월 | $0.1672 | $0.1847 | $0.1498 | $0.1583 | -5.38% |
| 2026년 3월 | $0.159 | $0.1824 | $0.1469 | $0.1673 | +5.22% |
| 2026년 2월 | $0.181 | $0.1858 | $0.1362 | $0.159 | -12.15% |
| 2026년 1월 | $0.201 | $0.2557 | $0.1655 | $0.181 | -9.95% |
| 2025년 12월 | $0.248 | $0.30 | $0.1978 | $0.201 | -18.95% |
| 2025년 11월 | $0.305 | $0.3115 | $0.2169 | $0.248 | -18.69% |
| 2025년 10월 | $0.3641 | $0.4141 | $0.16 | $0.305 | -16.21% |
| 2025년 9월 | $0.3527 | $0.4143 | $0.3437 | $0.364 | +3.17% |
| 2025년 8월 | $0.401 | $0.4716 | $0.3518 | $0.3528 | -12.00% |
| 2025년 7월 | $0.2381 | $0.5206 | $0.2228 | $0.4009 | +68.45% |
| 2025년 6월 | $0.2641 | $0.2851 | $0.2168 | $0.238 | -9.88% |
| 2025년 5월 | $0.2711 | $0.3347 | $0.252 | $0.2641 | -2.55% |
| 2025년 4월 | $0.2639 | $0.2975 | $0.2001 | $0.271 | +2.69% |
| 2025년 3월 | $0.2864 | $0.3755 | $0.2268 | $0.2639 | -7.82% |
| 2025년 2월 | $0.4142 | $0.4205 | $0.2526 | $0.2863 | -30.88% |
| 2025년 1월 | $0.3327 | $0.515 | $0.3322 | $0.4142 | +24.50% |
| 2024년 12월 | $0.5249 | $0.6081 | $0.3126 | $0.3327 | -36.62% |
| 2024년 11월 | $0.0924 | $0.6374 | $0.0893 | $0.5249 | +468.07% |
| 2024년 10월 | $0.0984 | $0.1008 | $0.0881 | $0.0924 | -6.19% |
| 2024년 9월 | $0.0926 | $0.1038 | $0.0854 | $0.0985 | +6.37% |
| 2024년 8월 | $0.1005 | $0.1045 | $0.0757 | $0.0926 | -7.77% |
| 2024년 7월 | $0.0913 | $0.1125 | $0.0765 | $0.1004 | +9.97% |
| 2024년 6월 | $0.1063 | $0.1076 | $0.0846 | $0.0913 | -14.11% |
| 2024년 5월 | $0.1077 | $0.1141 | $0.101 | $0.1063 | -1.30% |
| 2024년 4월 | $0.1411 | $0.1426 | $0.0913 | $0.1077 | -23.67% |
| 2024년 3월 | $0.1221 | $0.1627 | $0.1171 | $0.1411 | +15.66% |
| 2024년 2월 | $0.1099 | $0.1283 | $0.1069 | $0.122 | +10.91% |
| 2024년 1월 | $0.1291 | $0.1334 | $0.1071 | $0.11 | -14.73% |
| 2023년 12월 | $0.1182 | $0.1385 | $0.1162 | $0.129 | +9.04% |
| 2023년 11월 | $0.1212 | $0.1376 | $0.1098 | $0.1183 | -2.39% |
Stellar 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 5. | $0.2241 | $0.2271 | $0.2108 | $0.2131 | -4.91% |
| 2026. 10. 4. | $0.216 | $0.2243 | $0.2145 | $0.2241 | +3.70% |
| 2026. 10. 3. | $0.2155 | $0.217 | $0.2129 | $0.2161 | +0.28% |
| 2026. 10. 2. | $0.2191 | $0.2271 | $0.2102 | $0.2155 | -1.64% |
| 2026. 10. 1. | $0.2264 | $0.2311 | $0.217 | $0.2191 | -3.18% |
| 2026. 9. 30. | $0.2223 | $0.2322 | $0.2192 | $0.2263 | +1.80% |
| 2026. 9. 29. | $0.2324 | $0.2371 | $0.2199 | $0.2223 | -4.39% |
| 2026. 9. 28. | $0.2158 | $0.2347 | $0.2065 | $0.2325 | +7.74% |
| 2026. 9. 27. | $0.2164 | $0.2198 | $0.2128 | $0.2158 | -0.32% |
| 2026. 9. 26. | $0.2203 | $0.2226 | $0.2134 | $0.2165 | -1.77% |
| 2026. 9. 25. | $0.2177 | $0.2265 | $0.2147 | $0.2204 | +1.24% |
| 2026. 9. 24. | $0.2021 | $0.2177 | $0.1969 | $0.2177 | +7.72% |
| 2026. 9. 23. | $0.2163 | $0.2249 | $0.1998 | $0.2021 | -6.52% |
| 2026. 9. 22. | $0.2154 | $0.2186 | $0.2088 | $0.2162 | +0.32% |
| 2026. 9. 21. | $0.1972 | $0.2201 | $0.1957 | $0.2155 | +9.28% |
| 2026. 9. 20. | $0.1962 | $0.1999 | $0.1885 | $0.1972 | +0.51% |
| 2026. 9. 19. | $0.1932 | $0.2043 | $0.1909 | $0.1962 | +1.61% |
| 2026. 9. 18. | $0.1835 | $0.1952 | $0.1824 | $0.1931 | +5.29% |
| 2026. 9. 17. | $0.184 | $0.1875 | $0.1809 | $0.1834 | -0.27% |
| 2026. 9. 16. | $0.1761 | $0.1842 | $0.1724 | $0.1839 | +4.43% |
| 2026. 9. 15. | $0.1916 | $0.1987 | $0.1742 | $0.1761 | -8.09% |
| 2026. 9. 14. | $0.1772 | $0.1971 | $0.1767 | $0.1916 | +8.13% |
| 2026. 9. 13. | $0.1799 | $0.181 | $0.1759 | $0.1772 | -1.56% |
| 2026. 9. 12. | $0.1783 | $0.1828 | $0.1783 | $0.18 | +0.95% |
| 2026. 9. 11. | $0.1747 | $0.1853 | $0.1727 | $0.1783 | +2.12% |
| 2026. 9. 10. | $0.1811 | $0.1815 | $0.1741 | $0.1746 | -3.64% |
| 2026. 9. 9. | $0.1878 | $0.191 | $0.1796 | $0.1812 | -3.46% |
| 2026. 9. 8. | $0.1936 | $0.1947 | $0.1863 | $0.1877 | -3.10% |
| 2026. 9. 7. | $0.1877 | $0.1965 | $0.1855 | $0.1937 | +3.20% |
| 2026. 9. 6. | $0.1839 | $0.1879 | $0.1826 | $0.1877 | +2.07% |
Stellar은(는) 2018. 1. 1.에 역대 최고가 $0.9381을(를) 기록했으며, 당사 데이터의 최저가는 $0.026입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.