Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
17-Apr-2024
|
₹ 8.97 | ₹ 9.20 | ₹ 8.78 | ₹ 9.16 | ₹ 7.4B | +2.14% |
16-Apr-2024
|
₹ 8.81 | ₹ 9.17 | ₹ 8.78 | ₹ 9.49 | ₹ 10.3B | +2.14% |
15-Apr-2024
|
₹ 8.98 | ₹ 9.50 | ₹ 8.83 | ₹ 8.93 | ₹ 11.5B | -0.49% |
14-Apr-2024
|
₹ 9.10 | ₹ 9.31 | ₹ 7.99 | ₹ 9.34 | ₹ 35.4B | -0.72% |
13-Apr-2024
|
₹ 9.97 | ₹ 9.97 | ₹ 8.95 | ₹ 8.95 | ₹ 19.6B | -10.15% |
12-Apr-2024
|
₹ 10.78 | ₹ 10.93 | ₹ 9.97 | ₹ 9.97 | ₹ 9.0B | -7.56% |
11-Apr-2024
|
₹ 10.68 | ₹ 10.94 | ₹ 10.68 | ₹ 10.78 | ₹ 6.1B | +0.91% |
10-Apr-2024
|
₹ 11.88 | ₹ 11.14 | ₹ 10.56 | ₹ 10.74 | ₹ 8.2B | -3.09% |
09-Apr-2024
|
₹ 11.17 | ₹ 11.36 | ₹ 10.92 | ₹ 11.69 | ₹ 10.6B | -0.95% |
08-Apr-2024
|
₹ 10.75 | ₹ 11.17 | ₹ 10.64 | ₹ 11.17 | ₹ 8.0B | +3.92% |
07-Apr-2024
|
₹ 10.70 | ₹ 10.84 | ₹ 10.67 | ₹ 10.75 | ₹ 4.4B | +0.42% |
06-Apr-2024
|
₹ 10.60 | ₹ 10.76 | ₹ 10.58 | ₹ 10.70 | ₹ 4.4B | +0.97% |
05-Apr-2024
|
₹ 10.89 | ₹ 10.89 | ₹ 10.36 | ₹ 10.60 | ₹ 8.4B | -2.70% |
04-Apr-2024
|
₹ 10.63 | ₹ 10.92 | ₹ 10.41 | ₹ 10.89 | ₹ 10.3B | +2.49% |
03-Apr-2024
|
₹ 10.71 | ₹ 10.91 | ₹ 10.53 | ₹ 10.65 | ₹ 8.9B | -0.58% |
02-Apr-2024
|
₹ 11.98 | ₹ 11.33 | ₹ 10.62 | ₹ 10.71 | ₹ 11.6B | -3.42% |
01-Apr-2024
|
₹ 11.66 | ₹ 11.86 | ₹ 11.56 | ₹ 11.98 | ₹ 11.9B | -4.89% |
31-Mar-2024
|
₹ 11.64 | ₹ 11.77 | ₹ 11.52 | ₹ 11.66 | ₹ 5.8B | +0.17% |
30-Mar-2024
|
₹ 11.84 | ₹ 11.95 | ₹ 11.63 | ₹ 11.64 | ₹ 8.4B | -1.61% |
29-Mar-2024
|
₹ 11.48 | ₹ 12.11 | ₹ 11.45 | ₹ 11.84 | ₹ 16.0B | +3.13% |
28-Mar-2024
|
₹ 11.11 | ₹ 11.57 | ₹ 11.52 | ₹ 11.50 | ₹ 9.4B | +3.57% |
27-Mar-2024
|
₹ 11.48 | ₹ 11.63 | ₹ 11.11 | ₹ 11.11 | ₹ 11.3B | -3.23% |
26-Mar-2024
|
₹ 11.46 | ₹ 11.65 | ₹ 11.30 | ₹ 11.45 | ₹ 10.8B | -0.12% |
25-Mar-2024
|
₹ 11.19 | ₹ 11.51 | ₹ 11.16 | ₹ 11.51 | ₹ 8.2B | +2.90% |
24-Mar-2024
|
₹ 11.31 | ₹ 11.34 | ₹ 11.46 | ₹ 11.19 | ₹ 6.8B | -1.10% |
23-Mar-2024
|
₹ 10.62 | ₹ 11.36 | ₹ 10.56 | ₹ 11.31 | ₹ 7.6B | +6.52% |
22-Mar-2024
|
₹ 10.94 | ₹ 11.14 | ₹ 10.51 | ₹ 10.62 | ₹ 10.9B | -2.97% |
21-Mar-2024
|
₹ 10.37 | ₹ 11.20 | ₹ 10.37 | ₹ 10.97 | ₹ 12.7B | +5.79% |
20-Mar-2024
|
₹ 10.58 | ₹ 10.59 | ₹ 9.78 | ₹ 10.37 | ₹ 15.1B | -1.95% |
19-Mar-2024
|
₹ 10.45 | ₹ 11.21 | ₹ 9.98 | ₹ 10.53 | ₹ 25.8B | +0.75% |
18-Mar-2024
|
₹ 10.97 | ₹ 11.18 | ₹ 10.43 | ₹ 10.45 | ₹ 10.4B | -4.67% |
17-Mar-2024
|
₹ 10.90 | ₹ 11.20 | ₹ 10.33 | ₹ 10.97 | ₹ 14.5B | +0.62% |
16-Mar-2024
|
₹ 11.15 | ₹ 11.80 | ₹ 10.90 | ₹ 10.90 | ₹ 14.1B | -2.30% |
15-Mar-2024
|
₹ 11.89 | ₹ 12.56 | ₹ 10.85 | ₹ 11.15 | ₹ 23.6B | -6.22% |
14-Mar-2024
|
₹ 12.39 | ₹ 12.59 | ₹ 11.71 | ₹ 11.90 | ₹ 18.8B | -3.94% |
13-Mar-2024
|
₹ 12.24 | ₹ 12.70 | ₹ 12.17 | ₹ 12.39 | ₹ 14.7B | +1.21% |
12-Mar-2024
|
₹ 13.24 | ₹ 13.25 | ₹ 11.92 | ₹ 12.24 | ₹ 25.8B | -7.58% |
11-Mar-2024
|
₹ 11.65 | ₹ 13.23 | ₹ 11.21 | ₹ 13.15 | ₹ 39.4B | +12.80% |
10-Mar-2024
|
₹ 11.82 | ₹ 11.98 | ₹ 11.54 | ₹ 11.65 | ₹ 11.8B | -1.38% |
09-Mar-2024
|
₹ 11.64 | ₹ 11.88 | ₹ 11.59 | ₹ 11.75 | ₹ 12.6B | +0.92% |
08-Mar-2024
|
₹ 11.66 | ₹ 11.94 | ₹ 11.38 | ₹ 11.66 | ₹ 20.4B | +0.03% |
07-Mar-2024
|
₹ 11.14 | ₹ 11.85 | ₹ 11.10 | ₹ 11.66 | ₹ 19.5B | +4.71% |
06-Mar-2024
|
₹ 11.62 | ₹ 11.65 | ₹ 10.63 | ₹ 11.96 | ₹ 41.9B | -4.54% |
05-Mar-2024
|
₹ 12.18 | ₹ 12.55 | ₹ 11.47 | ₹ 11.62 | ₹ 37.3B | -4.60% |
04-Mar-2024
|
₹ 11.88 | ₹ 12.71 | ₹ 11.78 | ₹ 12.18 | ₹ 33.7B | +9.89% |
03-Mar-2024
|
₹ 11.16 | ₹ 11.57 | ₹ 10.88 | ₹ 11.11 | ₹ 16.3B | -0.49% |
02-Mar-2024
|
₹ 10.36 | ₹ 11.29 | ₹ 10.35 | ₹ 11.11 | ₹ 21.5B | +7.24% |
01-Mar-2024
|
₹ 10.39 | ₹ 10.44 | ₹ 9.99 | ₹ 10.36 | ₹ 11.8B | -0.26% |
29-Feb-2024
|
₹ 9.70 | ₹ 10.54 | ₹ 9.70 | ₹ 10.39 | ₹ 18.3B | +7.19% |
28-Feb-2024
|
₹ 9.96 | ₹ 10.36 | ₹ 9.70 | ₹ 9.70 | ₹ 17.0B | -2.64% |
27-Feb-2024
|
₹ 9.73 | ₹ 9.99 | ₹ 9.68 | ₹ 9.96 | ₹ 10.2B | +2.39% |
26-Feb-2024
|
₹ 9.59 | ₹ 9.73 | ₹ 9.46 | ₹ 9.73 | ₹ 6.3B | +1.41% |
25-Feb-2024
|
₹ 9.66 | ₹ 9.70 | ₹ 9.57 | ₹ 9.59 | ₹ 5.2B | -0.69% |
24-Feb-2024
|
₹ 9.50 | ₹ 9.72 | ₹ 9.44 | ₹ 9.72 | ₹ 5.4B | +2.26% |
23-Feb-2024
|
₹ 9.61 | ₹ 9.68 | ₹ 9.37 | ₹ 9.50 | ₹ 7.0B | -1.09% |
22-Feb-2024
|
₹ 9.27 | ₹ 9.73 | ₹ 9.24 | ₹ 9.59 | ₹ 7.0B | +3.38% |
21-Feb-2024
|
₹ 9.52 | ₹ 9.80 | ₹ 9.27 | ₹ 9.27 | ₹ 7.8B | -2.63% |
20-Feb-2024
|
₹ 9.76 | ₹ 10.25 | ₹ 9.49 | ₹ 9.52 | ₹ 11.2B | -2.48% |
19-Feb-2024
|
₹ 9.61 | ₹ 9.76 | ₹ 9.59 | ₹ 9.73 | ₹ 6.2B | +1.29% |
18-Feb-2024
|
₹ 9.44 | ₹ 9.66 | ₹ 9.44 | ₹ 9.61 | ₹ 4.9B | +1.74% |
1st March Price | ₹ 10.36 | 31st March Price | ₹ 11.66 |
Highest Price in March | ₹ 13.92 | Lowest Price in March | ₹ 9.7 |
Market Cap 31st March | ₹ 336.5B | % Change | +12.57% |
Over all performance | Rising |
1st February Price | ₹ 9.32 | 29th February Price | ₹ 10.39 |
Highest Price in February | ₹ 10.92 | Lowest Price in February | ₹ 8.9 |
Market Cap 29th February | ₹ 296.2B | % Change | +15.12% |
Over all performance | Rising |
1st January Price | ₹ 10.83 | 31st January Price | ₹ 9.24 |
Highest Price in January | ₹ 11.92 | Lowest Price in January | ₹ 8.9 |
Market Cap 31st January | ₹ 262.6B | % Change | -14.75% |
Over all performance | Falling |
Price history for Stellar (XLM) will allow you to see how your investment is faring. Stellar, also known as Stellar Lumens, is designed to facilitate transactions between fiat and cryptocurrency, to allow people to more quickly and easily make transactions. It's designed to allow multiple financial networks to work together.
For this reason it is important to track the price history and understand its performance to invest wisely. With this page, you can track details like the price of XLM (₹ 9.6) , or the daily change (-0.26%). All this information comes from Coinbase - this is to prevent any mistakes in your planning because using multiple exchanges will result in slight differences in value as well. So it's best to come to a single source for all your price history.
Advertisement
Coin Name | Price | Change (24h) | |
---|---|---|---|
Bitcoin(BTC)
|
|
₹ 51,68,163 |
▼
-3.08%
-1,64,487
|
Ethereum(ETH)
|
|
₹ 2,52,393 |
▼
-2.42%
-6,254.92
|
Tether(USDT)
|
|
₹ 80 |
▼
-0.01%
-0.01
|
Binance Coin(BNB)
|
|
₹ 45,300 |
◀▶
0.00%
0.00
|
Solana(SOL)
|
|
₹ 11,328 |
▼
-1.35%
-154.60
|
USD Coin(USDC)
|
|
₹ 81 |
◀▶
0.00%
0.00
|
Ripple(XRP)
|
|
₹ 41.48 |
▼
-0.01%
-0.004453
|
Dogecoin(DOGE)
|
|
₹ 12.45 |
▼
-4.64%
-0.61
|
Cardano(ADA)
|
|
₹ 37.59 |
▼
-1.64%
-0.63
|
Shiba Inu(SHIB)
|
|
₹ 0.001855 |
▼
-1.94%
-0.000037
|
Avalanche(AVAX)
|
|
₹ 2,865.8 |
▼
-0.94%
-27.19
|
Wrapped Bitcoin(WBTC)
|
|
₹ 34,99,999 |
▲
+16.67%
+4,99,994
|
Advertisement