시가총액 $2.22T
-1.12%
볼륨 24시간 $67.22B
-2.18%
BTC % 58.5094%
0.1%
ETH % 10.2385%
-1.48%
코인
34.665
거래소
204
실시간
Stellar (XLM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Stellar (XLM) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 4,363 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-15 2026 | $0.1888 | $0.1819 | $0.1922 | $0.1845 | $40,725,016 | $6,452,704,542 |
| Jul-14 2026 | $0.1846 | $0.1781 | $0.1863 | $0.1809 | $25,306,850 | $6,308,935,851 |
| Jul-13 2026 | $0.1804 | $0.1795 | $0.189 | $0.1864 | $24,418,477 | $6,159,788,182 |
| Jul-12 2026 | $0.1862 | $0.183 | $0.1902 | $0.1864 | $16,160,484 | $6,355,954,113 |
| Jul-11 2026 | $0.1879 | $0.1877 | $0.1929 | $0.1906 | $17,296,954 | $6,413,983,770 |
| Jul-10 2026 | $0.1909 | $0.1856 | $0.1938 | $0.1864 | $33,231,481 | $6,516,389,045 |
| Jul-09 2026 | $0.1858 | $0.1803 | $0.1873 | $0.1814 | $178,671,357 | $6,342,300,077 |
| Jul-08 2026 | $0.181 | $0.1803 | $0.1896 | $0.1889 | $38,314,447 | $6,176,866,117 |
| Jul-07 2026 | $0.1887 | $0.1886 | $0.2005 | $0.2002 | $34,463,927 | $6,428,304,221 |
| Jul-06 2026 | $0.2 | $0.1971 | $0.2067 | $0.2032 | $139,619,104 | $6,802,143,302 |
| Jul-05 2026 | $0.2031 | $0.1978 | $0.2067 | $0.2067 | $33,406,679 | $6,903,922,145 |
| Jul-04 2026 | $0.2069 | $0.2036 | $0.2146 | $0.204 | $148,962,277 | $7,033,096,005 |
| Jul-03 2026 | $0.204 | $0.1969 | $0.2063 | $0.1993 | $51,202,191 | $6,932,276,020 |
| Jul-02 2026 | $0.1998 | $0.1931 | $0.2025 | $0.1975 | $47,567,693 | $6,788,653,207 |
| Jul-01 2026 | $0.1975 | $0.1894 | $0.2073 | $0.1894 | $99,611,116 | $6,710,658,712 |