Stellar fiyat geçmişi
$0,2164
-%2,19 24sa
6 Kas 2017 tarihinden bu yana Stellar (XLM) geçmiş fiyatları: yıllık ve aylık OHLC verileri, son 30 gün ve tüm geçmişi kapsayan logaritmik grafik. Güncel fiyat $0,2164.
Tüm zamanların zirvesi
$0,9381
1 Oca 2018
Tüm zamanların dibi
$0,026
13 Mar 2020
İlk kayıttan bu yana getiri
+%667,87
6 Kas 2017
En iyi ay
+%468,07
Kasım 2024
En kötü ay
-%42,92
Mart 2018
Yükleniyor…
Stellar yıllık fiyat geçmişi
| Tarih | Açılış | En yüksek | En düşük | Kapanış | Değişim % |
|---|---|---|---|---|---|
| 2026 | $0,201 | $0,2982 | $0,1362 | $0,2162 | +%7,56 |
| 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 aylık fiyat geçmişi
| Tarih | Açılış | En yüksek | En düşük | Kapanış | Değişim % |
|---|---|---|---|---|---|
| Ekim 2026 | $0,2264 | $0,2311 | $0,2102 | $0,2162 | -%4,46 |
| Eylül 2026 | $0,1773 | $0,2371 | $0,1713 | $0,2263 | +%27,64 |
| Ağustos 2026 | $0,1722 | $0,2226 | $0,1524 | $0,1773 | +%2,96 |
| Temmuz 2026 | $0,1892 | $0,2157 | $0,1677 | $0,1722 | -%8,99 |
| Haziran 2026 | $0,26 | $0,2744 | $0,1688 | $0,1892 | -%27,20 |
| Mayıs 2026 | $0,1583 | $0,2982 | $0,1395 | $0,2599 | +%64,18 |
| Nisan 2026 | $0,1672 | $0,1847 | $0,1498 | $0,1583 | -%5,38 |
| Mart 2026 | $0,159 | $0,1824 | $0,1469 | $0,1673 | +%5,22 |
| Şubat 2026 | $0,181 | $0,1858 | $0,1362 | $0,159 | -%12,15 |
| Ocak 2026 | $0,201 | $0,2557 | $0,1655 | $0,181 | -%9,95 |
| Aralık 2025 | $0,248 | $0,30 | $0,1978 | $0,201 | -%18,95 |
| Kasım 2025 | $0,305 | $0,3115 | $0,2169 | $0,248 | -%18,69 |
| Ekim 2025 | $0,3641 | $0,4141 | $0,16 | $0,305 | -%16,21 |
| Eylül 2025 | $0,3527 | $0,4143 | $0,3437 | $0,364 | +%3,17 |
| Ağustos 2025 | $0,401 | $0,4716 | $0,3518 | $0,3528 | -%12,00 |
| Temmuz 2025 | $0,2381 | $0,5206 | $0,2228 | $0,4009 | +%68,45 |
| Haziran 2025 | $0,2641 | $0,2851 | $0,2168 | $0,238 | -%9,88 |
| Mayıs 2025 | $0,2711 | $0,3347 | $0,252 | $0,2641 | -%2,55 |
| Nisan 2025 | $0,2639 | $0,2975 | $0,2001 | $0,271 | +%2,69 |
| Mart 2025 | $0,2864 | $0,3755 | $0,2268 | $0,2639 | -%7,82 |
| Şubat 2025 | $0,4142 | $0,4205 | $0,2526 | $0,2863 | -%30,88 |
| Ocak 2025 | $0,3327 | $0,515 | $0,3322 | $0,4142 | +%24,50 |
| Aralık 2024 | $0,5249 | $0,6081 | $0,3126 | $0,3327 | -%36,62 |
| Kasım 2024 | $0,0924 | $0,6374 | $0,0893 | $0,5249 | +%468,07 |
| Ekim 2024 | $0,0984 | $0,1008 | $0,0881 | $0,0924 | -%6,19 |
| Eylül 2024 | $0,0926 | $0,1038 | $0,0854 | $0,0985 | +%6,37 |
| Ağustos 2024 | $0,1005 | $0,1045 | $0,0757 | $0,0926 | -%7,77 |
| Temmuz 2024 | $0,0913 | $0,1125 | $0,0765 | $0,1004 | +%9,97 |
| Haziran 2024 | $0,1063 | $0,1076 | $0,0846 | $0,0913 | -%14,11 |
| Mayıs 2024 | $0,1077 | $0,1141 | $0,101 | $0,1063 | -%1,30 |
| Nisan 2024 | $0,1411 | $0,1426 | $0,0913 | $0,1077 | -%23,67 |
| Mart 2024 | $0,1221 | $0,1627 | $0,1171 | $0,1411 | +%15,66 |
| Şubat 2024 | $0,1099 | $0,1283 | $0,1069 | $0,122 | +%10,91 |
| Ocak 2024 | $0,1291 | $0,1334 | $0,1071 | $0,11 | -%14,73 |
| Aralık 2023 | $0,1182 | $0,1385 | $0,1162 | $0,129 | +%9,04 |
| Kasım 2023 | $0,1212 | $0,1376 | $0,1098 | $0,1183 | -%2,39 |
Stellar günlük fiyatlar — son 30 gün
| Tarih | Açılış | En yüksek | En düşük | Kapanış | Değişim % |
|---|---|---|---|---|---|
| 6 Eki 2026 | $0,2156 | $0,2168 | $0,2137 | $0,2162 | +%0,32 |
| 5 Eki 2026 | $0,2241 | $0,2271 | $0,2108 | $0,2155 | -%3,84 |
| 4 Eki 2026 | $0,216 | $0,2243 | $0,2145 | $0,2241 | +%3,70 |
| 3 Eki 2026 | $0,2155 | $0,217 | $0,2129 | $0,2161 | +%0,28 |
| 2 Eki 2026 | $0,2191 | $0,2271 | $0,2102 | $0,2155 | -%1,64 |
| 1 Eki 2026 | $0,2264 | $0,2311 | $0,217 | $0,2191 | -%3,18 |
| 30 Eyl 2026 | $0,2223 | $0,2322 | $0,2192 | $0,2263 | +%1,80 |
| 29 Eyl 2026 | $0,2324 | $0,2371 | $0,2199 | $0,2223 | -%4,39 |
| 28 Eyl 2026 | $0,2158 | $0,2347 | $0,2065 | $0,2325 | +%7,74 |
| 27 Eyl 2026 | $0,2164 | $0,2198 | $0,2128 | $0,2158 | -%0,32 |
| 26 Eyl 2026 | $0,2203 | $0,2226 | $0,2134 | $0,2165 | -%1,77 |
| 25 Eyl 2026 | $0,2177 | $0,2265 | $0,2147 | $0,2204 | +%1,24 |
| 24 Eyl 2026 | $0,2021 | $0,2177 | $0,1969 | $0,2177 | +%7,72 |
| 23 Eyl 2026 | $0,2163 | $0,2249 | $0,1998 | $0,2021 | -%6,52 |
| 22 Eyl 2026 | $0,2154 | $0,2186 | $0,2088 | $0,2162 | +%0,32 |
| 21 Eyl 2026 | $0,1972 | $0,2201 | $0,1957 | $0,2155 | +%9,28 |
| 20 Eyl 2026 | $0,1962 | $0,1999 | $0,1885 | $0,1972 | +%0,51 |
| 19 Eyl 2026 | $0,1932 | $0,2043 | $0,1909 | $0,1962 | +%1,61 |
| 18 Eyl 2026 | $0,1835 | $0,1952 | $0,1824 | $0,1931 | +%5,29 |
| 17 Eyl 2026 | $0,184 | $0,1875 | $0,1809 | $0,1834 | -%0,27 |
| 16 Eyl 2026 | $0,1761 | $0,1842 | $0,1724 | $0,1839 | +%4,43 |
| 15 Eyl 2026 | $0,1916 | $0,1987 | $0,1742 | $0,1761 | -%8,09 |
| 14 Eyl 2026 | $0,1772 | $0,1971 | $0,1767 | $0,1916 | +%8,13 |
| 13 Eyl 2026 | $0,1799 | $0,181 | $0,1759 | $0,1772 | -%1,56 |
| 12 Eyl 2026 | $0,1783 | $0,1828 | $0,1783 | $0,18 | +%0,95 |
| 11 Eyl 2026 | $0,1747 | $0,1853 | $0,1727 | $0,1783 | +%2,12 |
| 10 Eyl 2026 | $0,1811 | $0,1815 | $0,1741 | $0,1746 | -%3,64 |
| 9 Eyl 2026 | $0,1878 | $0,191 | $0,1796 | $0,1812 | -%3,46 |
| 8 Eyl 2026 | $0,1936 | $0,1947 | $0,1863 | $0,1877 | -%3,10 |
| 7 Eyl 2026 | $0,1877 | $0,1965 | $0,1855 | $0,1937 | +%3,20 |
Stellar, 1 Oca 2018 tarihinde $0,9381 ile tüm zamanların zirvesine ulaştı; veri setimizdeki en düşük fiyat ise $0,026. Tüm değerler ABD doları cinsindendir ve büyük borsaların günlük kapanışlarına dayanır.