| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2014 | $0.00298 | $0.00552 | |
| 2015 | $0.00552 | $0.00175 | 215.08% |
| 2016 | $0.00175 | $0.00247 | -29.04% |
| 2017 | $0.00246 | $0.3608 | -99.32% |
| 2018 | $0.3604 | $0.1103 | 226.63% |
| 2019 | $0.1140 | $0.0450 | 153.56% |
| 2020 | $0.0453 | $0.1279 | -64.61% |
| 2021 | $0.1321 | $0.2673 | -50.57% |
| 2022 | $0.2765 | $0.0711 | 288.98% |
| 2023 | $0.0725 | $0.1288 | -43.68% |
| 2024 | $0.1319 | $0.3324 | -60.33% |
| 2025 | $0.4255 | $0.2721 | 56.35% |
Reklam
XLM Fiyatlar Geçmişi
/
Geçmiş veriler Stellar
Ethena (ENA) 40 Milyon Token Kilidini Açtı, Boğalar Devrede
Altcoin Ayı Döngüsü Tarihi Süreyi Aştı — Analistler Ne Diyor?
Solana’nın %15 Düşüşü Potansiyel Bir Yükselişi Tetikleyebilir
Bitcoin’in Satoshi Nakamoto’su Ne Kadar Zengin? Gizemli Cüzdana Derinlemesine Bakış
Atlanta Fed ABD GSYİH’si İçin İyimser – Kripto Para İçin Ne Anlama Geliyor?
| İlk Fiyat | 2014 Ağustos ($0.00279) |
|---|---|
| En Düşük Fiyat | 2014 Kasım ($0.00146) |
| Maksimum Fiyat | 2018 Ocak ($0.8080) |
| En İyi Yıl | 2017 |
| En Kötü Yıl | 2015 |
| En İyi Ay | Ekim |
| En Kötü Ay | Haziran |
Şunun için geçmiş fiyatlar Stellar
Grafik
Stellar Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $0.00272 | $0.00942 | $0.00123 | $0.00552 | $5.7 M | $111.3 T | $2.2 M | 2 B | 111% |
| 2015 | $0.00281 | $0.00584 | $0.00133 | $0.00175 | $12.5 M | $24.6 T | $222.7 T | 4.6 B | 92% |
| 2016 | $0.00200 | $0.00338 | $0.00143 | $0.00247 | $11.6 M | $92.2 T | $2.4 M | 5.7 B | 107% |
| 2017 | $0.0335 | $0.3904 | $0.00162 | $0.3608 | $500.2 M | $30.3 M | $537.9 M | 11.5 B | 210% |
| 2018 | $0.2839 | $0.9381 | $0.0928 | $0.1103 | $5.3 B | $100.8 M | $1.5 B | 18.7 B | 133% |
| 2019 | $0.0876 | $0.1590 | $0.0423 | $0.0450 | $1.7 B | $306.9 M | $2.7 B | 19.5 B | 81% |
| 2020 | $0.0826 | $0.2296 | $0.0274 | $0.1279 | $1.7 B | $360.9 M | $3.3 B | 20.5 B | 119% |
| 2021 | $0.3632 | $0.7930 | $0.1242 | $0.2673 | $8.4 B | $1 B | $8.4 B | 23.1 B | 131% |
| 2022 | $0.1441 | $0.2959 | $0.0707 | $0.0711 | $3.6 B | $153.8 M | $585 M | 25.1 B | 80% |
| 2023 | $0.1066 | $0.1848 | $0.0711 | $0.1288 | $2.9 B | $91.3 M | $1 B | 26.9 B | 68% |
| 2024 | $0.1448 | $0.6261 | $0.0761 | $0.3324 | $4.3 B | $276.4 M | $9.2 B | 29.1 B | 88% |
| 2025 | $0.3163 | $0.5140 | $0.2017 | $0.2721 | $9.6 B | $284 M | $1.8 B | 30.7 B | 55% |
Stellar Yıllık Getiriler
Stellar Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | 55.80% O:$0.00 C:$0.00 | -47.81% O:$0.00 C:$0.00 | 31.08% O:$0.00 C:$0.00 | 149.48% O:$0.00 C:$0.01 | ||||||||
| 2015 | -21.44% O:$0.01 C:$0.00 | -29.50% O:$0.00 C:$0.00 | -7.58% O:$0.00 C:$0.00 | -4.94% O:$0.00 C:$0.00 | 23.80% O:$0.00 C:$0.00 | 2.15% O:$0.00 C:$0.00 | -23.78% O:$0.00 C:$0.00 | -6.28% O:$0.00 C:$0.00 | -19.90% O:$0.00 C:$0.00 | 8.87% O:$0.00 C:$0.00 | -19.81% O:$0.00 C:$0.00 | 1.74% O:$0.00 C:$0.00 |
| 2016 | 1.37% O:$0.00 C:$0.00 | 9.74% O:$0.00 C:$0.00 | 4.00% O:$0.00 C:$0.00 | -8.59% O:$0.00 C:$0.00 | -16.68% O:$0.00 C:$0.00 | 38.98% O:$0.00 C:$0.00 | -9.49% O:$0.00 C:$0.00 | -0.47% O:$0.00 C:$0.00 | 49.37% O:$0.00 C:$0.00 | -26.45% O:$0.00 C:$0.00 | -21.98% O:$0.00 C:$0.00 | 51.57% O:$0.00 C:$0.00 |
| 2017 | -3.77% O:$0.00 C:$0.00 | -21.71% O:$0.00 C:$0.00 | 27.90% O:$0.00 C:$0.00 | 106.05% O:$0.00 C:$0.00 | 608.85% O:$0.00 C:$0.03 | -21.60% O:$0.03 C:$0.03 | -40.30% O:$0.03 C:$0.02 | 39.14% O:$0.02 C:$0.02 | -37.96% O:$0.02 C:$0.01 | 111.26% O:$0.01 C:$0.03 | 147.97% O:$0.03 C:$0.07 | 399.79% O:$0.07 C:$0.36 |
| 2018 | 49.77% O:$0.36 C:$0.54 | -38.26% O:$0.54 C:$0.33 | -38.11% O:$0.33 C:$0.21 | 104.44% O:$0.21 C:$0.42 | -30.34% O:$0.43 C:$0.30 | -34.77% O:$0.30 C:$0.19 | 44.16% O:$0.19 C:$0.28 | -20.01% O:$0.28 C:$0.22 | 16.11% O:$0.22 C:$0.26 | -12.53% O:$0.26 C:$0.23 | -29.47% O:$0.23 C:$0.16 | -30.76% O:$0.16 C:$0.11 |
| 2019 | -26.52% O:$0.11 C:$0.08 | 3.91% O:$0.08 C:$0.08 | 27.46% O:$0.08 C:$0.11 | -6.44% O:$0.11 C:$0.10 | 33.06% O:$0.10 C:$0.13 | -21.27% O:$0.13 C:$0.11 | -20.84% O:$0.11 C:$0.08 | -23.92% O:$0.08 C:$0.06 | -4.13% O:$0.06 C:$0.06 | 5.88% O:$0.06 C:$0.06 | -11.06% O:$0.06 C:$0.06 | -21.66% O:$0.06 C:$0.04 |
| 2020 | 34.66% O:$0.04 C:$0.06 | -6.00% O:$0.06 C:$0.06 | -28.36% O:$0.06 C:$0.04 | 65.47% O:$0.04 C:$0.07 | 4.69% O:$0.07 C:$0.07 | -4.78% O:$0.07 C:$0.07 | 44.60% O:$0.07 C:$0.10 | 0.04% O:$0.10 C:$0.10 | -22.86% O:$0.10 C:$0.07 | 3.73% O:$0.07 C:$0.08 | 160.75% O:$0.08 C:$0.20 | -36.86% O:$0.20 C:$0.13 |
| 2021 | 139.50% O:$0.13 C:$0.31 | 32.81% O:$0.31 C:$0.41 | -0.29% O:$0.41 C:$0.40 | 29.50% O:$0.41 C:$0.53 | -24.11% O:$0.53 C:$0.40 | -29.94% O:$0.40 C:$0.28 | 1.53% O:$0.28 C:$0.29 | 19.91% O:$0.28 C:$0.34 | -17.98% O:$0.34 C:$0.28 | 34.04% O:$0.28 C:$0.37 | -9.91% O:$0.37 C:$0.34 | -20.29% O:$0.34 C:$0.27 |
| 2022 | -25.30% O:$0.27 C:$0.20 | -1.38% O:$0.20 C:$0.20 | 15.51% O:$0.20 C:$0.23 | -22.99% O:$0.23 C:$0.18 | -14.56% O:$0.18 C:$0.15 | -25.56% O:$0.15 C:$0.11 | 5.12% O:$0.11 C:$0.12 | -11.42% O:$0.12 C:$0.10 | 9.71% O:$0.10 C:$0.11 | -2.76% O:$0.11 C:$0.11 | -19.24% O:$0.11 C:$0.09 | -20.92% O:$0.09 C:$0.07 |
| 2023 | 27.57% O:$0.07 C:$0.09 | -4.00% O:$0.09 C:$0.09 | 28.62% O:$0.09 C:$0.11 | -15.62% O:$0.11 C:$0.09 | -2.06% O:$0.09 C:$0.09 | 19.55% O:$0.09 C:$0.11 | 35.76% O:$0.11 C:$0.15 | -23.53% O:$0.15 C:$0.11 | -2.26% O:$0.11 C:$0.11 | 7.96% O:$0.11 C:$0.12 | -2.38% O:$0.12 C:$0.12 | 8.94% O:$0.12 C:$0.13 |
| 2024 | -14.69% O:$0.13 C:$0.11 | 10.71% O:$0.11 C:$0.12 | 15.44% O:$0.12 C:$0.14 | -23.67% O:$0.14 C:$0.11 | -1.31% O:$0.11 C:$0.11 | -14.20% O:$0.11 C:$0.09 | 10.37% O:$0.09 C:$0.10 | -7.59% O:$0.10 C:$0.09 | 5.92% O:$0.09 C:$0.10 | -5.96% O:$0.10 C:$0.09 | 466.51% O:$0.09 C:$0.52 | -36.51% O:$0.52 C:$0.33 |
| 2025 | 24.50% O:$0.33 C:$0.41 | -30.79% O:$0.41 C:$0.29 | -7.73% O:$0.29 C:$0.26 | 2.62% O:$0.26 C:$0.27 | -2.49% O:$0.27 C:$0.26 | -100% O:$0.26 C:$0 |
XLM OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(XLM) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.2646 | $0.2679 | $0.2631 | $0.2675 | $103.2 M | 388,510,108 | $8.3 B |
| 05/31/2025 | $0.2650 | $0.2679 | $0.2591 | $0.2646 | $150.7 M | 570,920,561 | $8.2 B |
| 05/30/2025 | $0.2791 | $0.2800 | $0.2646 | $0.2649 | $238.7 M | 876,287,118 | $8.5 B |
| 05/29/2025 | $0.2853 | $0.2880 | $0.2787 | $0.2791 | $176.9 M | 622,576,008 | $8.8 B |
| 05/28/2025 | $0.2871 | $0.2896 | $0.2793 | $0.2850 | $159.9 M | 560,739,921 | $8.9 B |
| 05/27/2025 | $0.2857 | $0.2924 | $0.2815 | $0.2872 | $149.5 M | 519,720,330 | $8.9 B |
| 05/26/2025 | $0.2877 | $0.2901 | $0.2836 | $0.2857 | $123.6 M | 430,841,583 | $8.9 B |
| 05/25/2025 | $0.2860 | $0.2877 | $0.2780 | $0.2876 | $140.1 M | 494,865,360 | $8.8 B |
| 05/24/2025 | $0.2850 | $0.2914 | $0.2843 | $0.2861 | $129.9 M | 450,046,326 | $9 B |
| 05/23/2025 | $0.3040 | $0.3111 | $0.2847 | $0.2851 | $297.8 M | 998,931,962 | $9.3 B |
| 05/22/2025 | $0.2935 | $0.3040 | $0.2935 | $0.3037 | $230.5 M | 768,450,228 | $9.3 B |
| 05/21/2025 | $0.2875 | $0.2977 | $0.2844 | $0.2937 | $213.2 M | 735,758,647 | $9 B |
| 05/20/2025 | $0.2866 | $0.2894 | $0.2804 | $0.2874 | $173.7 M | 609,992,187 | $8.8 B |
| 05/19/2025 | $0.2926 | $0.2930 | $0.2774 | $0.2867 | $193.5 M | 683,610,200 | $8.8 B |
| 05/18/2025 | $0.2864 | $0.2974 | $0.2827 | $0.2925 | $169.9 M | 586,577,530 | $9 B |
| 05/17/2025 | $0.2933 | $0.2937 | $0.2818 | $0.2863 | $124.6 M | 433,333,926 | $8.9 B |
| 05/16/2025 | $0.2929 | $0.3004 | $0.2892 | $0.2934 | $150.5 M | 507,538,060 | $9.2 B |
| 05/15/2025 | $0.3039 | $0.3076 | $0.2872 | $0.2923 | $193.2 M | 648,619,865 | $9.2 B |
| 05/14/2025 | $0.3141 | $0.3160 | $0.3016 | $0.3041 | $207.8 M | 672,553,558 | $9.6 B |
| 05/13/2025 | $0.3126 | $0.3175 | $0.2976 | $0.3147 | $238.9 M | 774,821,599 | $9.5 B |
| 05/12/2025 | $0.3062 | $0.3341 | $0.3061 | $0.3127 | $437.9 M | 1,389,226,431 | $9.7 B |
| 05/11/2025 | $0.3214 | $0.3237 | $0.3018 | $0.3059 | $205.2 M | 665,849,989 | $9.5 B |
| 05/10/2025 | $0.2953 | $0.3206 | $0.2943 | $0.3206 | $216.9 M | 713,844,029 | $9.4 B |
| 05/09/2025 | $0.2911 | $0.3065 | $0.2895 | $0.2953 | $278.2 M | 939,214,546 | $9.2 B |
| 05/08/2025 | $0.2603 | $0.2906 | $0.2592 | $0.2903 | $204.6 M | 742,657,596 | $8.5 B |
| 05/07/2025 | $0.2628 | $0.2642 | $0.2570 | $0.2601 | $91.8 M | 352,106,894 | $8.1 B |
| 05/06/2025 | $0.2583 | $0.2630 | $0.2524 | $0.2625 | $109.5 M | 426,003,974 | $8 B |
| 05/05/2025 | $0.2654 | $0.2696 | $0.2573 | $0.2585 | $116.7 M | 442,614,052 | $8.1 B |
| 05/04/2025 | $0.2691 | $0.2733 | $0.2651 | $0.2656 | $90.5 M | 336,796,140 | $8.3 B |
| 05/03/2025 | $0.2746 | $0.2752 | $0.2682 | $0.2693 | $82.6 M | 303,927,373 | $8.4 B |
| 05/02/2025 | $0.2737 | $0.2794 | $0.2713 | $0.2747 | $124 M | 450,308,855 | $8.5 B |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | XRP (XRP) Fiyatlar Geçmişi | $127,777,290,547 | $1,901,255,412 | 57.6 B | -4.45% | 2.31% | ||
 | AAVE (EthLend) (LEND) Fiyatlar Geçmişi | $2,903,573,720 | $17 | 1.1 B | -0.05% | 4.63% | ||
 | XinFin Network (XDCE) Fiyatlar Geçmişi | $730,407,810 | $16,526,774 | 12.3 B | -15.12% | -2.65% | ||
 | Nexo (NEXO) Fiyatlar Geçmişi | $810,799,950 | $10,495,789 | 646.1 M | -0.18% | 2.94% | ||
 | TRON (TRX) Fiyatlar Geçmişi | $23,228,450,053 | $836,594,979 | 86.1 B | -0.23% | -0.36% | ||
 | Theta Token (THETA) Fiyatlar Geçmişi | $807,637,941 | $18,040,083 | 1000 M | -8.88% | 5.79% | ||
 | Holo (HOT) Fiyatlar Geçmişi | $180,444,503 | $4,048,936 | 174.8 B | -10.02% | 3.15% | ||
 | Ontology (ONT) Fiyatlar Geçmişi | $125,874,756 | $7,134,216 | 907.7 M | -7.66% | 4.95% | ||
 | Avalanche (AVAX) Fiyatlar Geçmişi | $8,907,281,611 | $309,279,951 | 411.6 M | -8.16% | 4.03% |