時価総額 $2.50T
0.78%
ボリューム24h $60.20B
-48.76%
BTC % 59.2727%
-0.2%
ETH % 9.78321%
-0.25%
硬貨
34.665
取引所
204
ライブ
Stellar (XLM) 履歴価格、日付別ボリュームデータ 米ドル - USD
Stellar (XLM) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 4,316 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.262 | $0.1973 | $0.262 | $0.204 | $358,216,578 | $8,803,026,118 |
| May-28 2026 | $0.2019 | $0.1641 | $0.2123 | $0.1641 | $332,347,157 | $6,774,894,174 |
| May-27 2026 | $0.1631 | $0.1465 | $0.1701 | $0.1477 | $101,750,117 | $5,472,254,360 |
| May-26 2026 | $0.1479 | $0.147 | $0.1511 | $0.1497 | $10,644,913 | $4,960,734,683 |
| May-25 2026 | $0.15 | $0.1468 | $0.1535 | $0.1476 | $13,300,899 | $5,031,171,820 |
| May-24 2026 | $0.1476 | $0.1451 | $0.1495 | $0.1481 | $8,769,960 | $4,948,754,717 |
| May-23 2026 | $0.1479 | $0.1404 | $0.1496 | $0.1435 | $13,177,258 | $4,958,813,784 |
| May-22 2026 | $0.143411 | $0.1433 | $0.150306 | $0.146522 | $109,224,656 | $4,808,242,993 |
| May-21 2026 | $0.146462 | $0.143317 | $0.148418 | $0.143659 | $97,746,419 | $4,909,591,137 |
| May-20 2026 | $0.143638 | $0.142294 | $0.144704 | $0.143461 | $104,576,393 | $4,814,947,689 |
| May-19 2026 | $0.143484 | $0.14307 | $0.147971 | $0.147227 | $127,991,853 | $4,809,770,247 |
| May-18 2026 | $0.147097 | $0.144809 | $0.150269 | $0.149226 | $123,963,139 | $4,928,591,302 |
| May-17 2026 | $0.149232 | $0.147841 | $0.152732 | $0.151788 | $95,835,309 | $4,999,920,509 |
| May-16 2026 | $0.151784 | $0.150415 | $0.155451 | $0.154559 | $105,935,789 | $5,083,289,560 |
| May-15 2026 | $0.154634 | $0.153959 | $0.163384 | $0.162277 | $160,830,311 | $5,178,746,276 |