시가총액 $2.77T
-3.19%
볼륨 24시간 $366.10B
-4.25%
BTC % 55.23%
0.56%
ETH % 9.73%
-5.55%
코인
34.182
+2
거래소
885
마지막 업데이트
2 의사록 전에
Stellar (XLM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.175021 | $0.172012 | $0.182084 | $0.180772 | $172,133,719 | $5,696,213,159 |
| Jan-31 2026 | $0.180841 | $0.170721 | $0.192065 | $0.191667 | $267,540,224 | $5,885,618,293 |
| Jan-30 2026 | $0.191548 | $0.18886 | $0.199205 | $0.19869 | $203,905,998 | $6,228,339,794 |
| Jan-29 2026 | $0.198572 | $0.19504 | $0.210145 | $0.210145 | $171,075,997 | $6,440,397,324 |
| Jan-28 2026 | $0.210197 | $0.20672 | $0.211581 | $0.208319 | $118,331,191 | $6,816,153,797 |
| Jan-27 2026 | $0.208285 | $0.203455 | $0.209389 | $0.207098 | $116,851,540 | $6,754,128,348 |
| Jan-26 2026 | $0.20726 | $0.203085 | $0.211236 | $0.203085 | $135,570,055 | $6,720,582,286 |
| Jan-25 2026 | $0.203046 | $0.200976 | $0.2114 | $0.211316 | $125,346,191 | $6,583,475,253 |
| Jan-24 2026 | $0.211486 | $0.210107 | $0.212771 | $0.211943 | $78,126,099 | $6,857,107,837 |
| Jan-23 2026 | $0.212023 | $0.208692 | $0.217922 | $0.211499 | $128,484,657 | $6,874,541,457 |
| Jan-22 2026 | $0.211363 | $0.209925 | $0.216516 | $0.212419 | $122,113,144 | $6,852,791,706 |
| Jan-21 2026 | $0.212268 | $0.2059 | $0.216844 | $0.207063 | $217,612,951 | $6,880,968,582 |
| Jan-20 2026 | $0.207143 | $0.206851 | $0.216375 | $0.2156 | $154,740,021 | $6,714,838,147 |
| Jan-19 2026 | $0.215597 | $0.21027 | $0.219848 | $0.215605 | $236,972,134 | $6,988,869,564 |
| Jan-18 2026 | $0.218152 | $0.218152 | $0.23238 | $0.230651 | $128,060,147 | $7,071,692,687 |