시가총액 $2.27T
1.51%
볼륨 24시간 $88.77B
32.32%
BTC % 58.5739%
-0.26%
ETH % 9.52938%
2.73%
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 4,332 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-14 2026 | $0.1919 | $0.1816 | $0.1919 | $0.1871 | $31,580,931 | $6,479,138,071 |
| Jun-13 2026 | $0.1869 | $0.1838 | $0.1921 | $0.1881 | $29,028,993 | $6,308,828,352 |
| Jun-12 2026 | $0.1878 | $0.1878 | $0.1984 | $0.1921 | $39,354,908 | $6,338,944,541 |
| Jun-11 2026 | $0.1924 | $0.1829 | $0.1936 | $0.1829 | $38,764,490 | $6,492,934,121 |
| Jun-10 2026 | $0.1829 | $0.1818 | $0.1925 | $0.1925 | $111,521,163 | $6,172,124,232 |
| Jun-09 2026 | $0.1925 | $0.192084 | $0.2041 | $0.203 | $61,800,508 | $6,494,721,260 |
| Jun-08 2026 | $0.2032 | $0.1979 | $0.2071 | $0.2056 | $62,800,445 | $6,853,630,188 |
| Jun-07 2026 | $0.2074 | $0.2 | $0.2165 | $0.2123 | $154,264,503 | $6,995,291,100 |
| Jun-06 2026 | $0.2143 | $0.1896 | $0.2143 | $0.2036 | $136,539,105 | $7,228,019,026 |
| Jun-05 2026 | $0.2013 | $0.1856 | $0.2074 | $0.2014 | $204,842,659 | $6,787,050,725 |
| Jun-04 2026 | $0.2012 | $0.2 | $0.2197 | $0.209 | $141,375,369 | $6,781,246,666 |
| Jun-03 2026 | $0.2099 | $0.2099 | $0.2331 | $0.2223 | $147,515,696 | $7,074,427,129 |
| 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 |