시가총액 $2.26T
-1.77%
볼륨 24시간 $128.74B
3.79%
BTC % 57.4907%
-0.95%
ETH % 9.74354%
-0.93%
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 4,320 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 |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.2198 | $0.2159 | $0.2433 | $0.2433 | $140,288,464 | $7,406,736,149 |
| Jun-01 2026 | $0.2441 | $0.2413 | $0.2731 | $0.2612 | $258,173,453 | $8,210,882,354 |
| May-31 2026 | $0.259 | $0.2238 | $0.2645 | $0.2297 | $252,460,812 | $8,704,829,061 |
| May-30 2026 | $0.2293 | $0.2288 | $0.2949 | $0.26 | $366,533,844 | $7,706,587,364 |
| 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 |