시가총액 $2.15T
0.34%
볼륨 24시간 $61.53B
-21.11%
BTC % 58.4899%
0.22%
ETH % 9.39582%
0.64%
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 4,341 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-23 2026 | $0.1954 | $0.1916 | $0.2028 | $0.2028 | $32,615,726 | $6,611,049,356 |
| Jun-22 2026 | $0.2023 | $0.2021 | $0.216 | $0.2098 | $40,759,951 | $6,842,589,020 |
| Jun-21 2026 | $0.2105 | $0.2102 | $0.2173 | $0.2162 | $29,803,655 | $7,116,156,806 |
| Jun-20 2026 | $0.2161 | $0.2113 | $0.2182 | $0.2181 | $33,425,544 | $7,305,470,588 |
| Jun-19 2026 | $0.2172 | $0.2151 | $0.2345 | $0.2345 | $66,323,254 | $7,342,657,514 |
| Jun-18 2026 | $0.2342 | $0.2257 | $0.249 | $0.2257 | $156,843,794 | $7,913,652,027 |
| Jun-17 2026 | $0.2263 | $0.217 | $0.2307 | $0.217 | $93,890,226 | $7,646,339,428 |
| Jun-16 2026 | $0.2177 | $0.2091 | $0.2294 | $0.2135 | $113,108,341 | $7,354,130,971 |
| Jun-15 2026 | $0.213 | $0.1879 | $0.2328 | $0.1909 | $159,408,410 | $7,192,645,734 |
| 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 |