CCC - CoinMarketCap JPY

Stellar JPY Price (XLM-JPY)

39.43

-0.63

(-1.57%)

As of 9:23:02 AM UTC. Market Open. Data provided by

Currency in JPY

Date	Open	High	Low	Close	Adj Close	Volume
May 1, 2025	38.79	39.48	39.02	39.43	39.43	22,976,157,696
Apr 30, 2025	40.20	40.53	39.21	39.56	39.56	22,245,383,374
Apr 29, 2025	40.93	42.22	40.10	40.20	40.20	33,141,989,928
Apr 28, 2025	41.80	42.25	40.38	40.93	40.93	29,832,857,039
Apr 27, 2025	40.77	42.67	40.77	41.80	41.80	26,758,951,239
Apr 26, 2025	40.09	41.92	39.46	40.76	40.76	34,204,404,249
Apr 25, 2025	38.15	40.24	36.95	40.09	40.09	35,646,422,816
Apr 24, 2025	37.89	38.97	37.40	38.15	38.15	40,109,452,035
Apr 23, 2025	35.24	38.22	34.30	37.89	37.89	37,595,188,509
Apr 22, 2025	34.48	36.77	34.48	35.24	35.24	29,853,564,004
Apr 21, 2025	35.07	35.20	34.11	34.48	34.48	12,259,019,326
Apr 20, 2025	34.17	35.48	34.14	35.07	35.07	11,439,578,420
Apr 19, 2025	34.07	34.81	33.94	34.17	34.17	12,694,895,947
Apr 18, 2025	33.43	34.53	33.44	34.07	34.07	15,883,461,170
Apr 17, 2025	33.74	34.02	32.84	33.43	33.43	21,642,008,081
Apr 16, 2025	34.35	34.96	33.72	33.74	33.74	20,726,203,830
Apr 15, 2025	34.25	35.40	33.92	34.35	34.35	23,597,270,495
Apr 14, 2025	35.33	36.08	33.78	34.25	34.25	24,769,597,860
Apr 13, 2025	33.58	35.64	33.42	35.33	35.33	19,619,250,049
Apr 12, 2025	33.09	33.97	32.92	33.58	33.58	23,619,788,250
Apr 11, 2025	35.69	35.69	32.49	33.09	33.09	26,145,134,756
Apr 10, 2025	32.23	36.31	31.08	35.69	35.69	47,100,317,220
Apr 9, 2025	34.30	35.33	32.09	32.23	32.23	31,816,838,027
Apr 8, 2025	32.90	35.80	29.31	34.30	34.30	64,968,701,230
Apr 7, 2025	37.10	37.36	32.50	32.90	32.90	32,828,118,310
Apr 6, 2025	38.13	38.38	36.58	37.10	37.10	20,062,316,924
Apr 5, 2025	38.15	38.75	36.71	38.13	38.13	25,820,253,566
Apr 4, 2025	38.26	39.36	36.41	38.15	38.15	26,381,813,488
Apr 3, 2025	40.76	41.58	37.76	38.27	38.27	36,187,758,190
Apr 2, 2025	39.58	41.77	39.22	40.76	40.76	23,021,420,135
Apr 1, 2025	39.91	40.28	38.65	39.58	39.58	24,772,500,879
Mar 31, 2025	40.09	40.78	39.47	39.91	39.91	15,585,282,163
Mar 30, 2025	41.12	41.47	39.33	40.09	40.09	20,456,535,115
Mar 29, 2025	43.17	43.54	40.46	41.12	41.12	28,264,883,903
Mar 28, 2025	43.00	44.36	42.56	43.17	43.17	28,149,530,719
Mar 27, 2025	44.06	45.37	42.67	43.00	43.00	30,340,988,596
Mar 26, 2025	43.77	44.25	43.16	44.06	44.06	25,379,456,478
Mar 25, 2025	42.34	44.25	41.77	43.77	43.77	28,494,225,323
Mar 24, 2025	40.93	42.34	40.82	42.34	42.34	24,363,498,709
Mar 23, 2025	41.32	41.76	40.86	40.93	40.93	17,145,201,839
Mar 22, 2025	41.79	42.83	40.88	41.32	41.32	28,372,147,356
Mar 21, 2025	43.16	43.34	41.37	41.79	41.79	32,016,739,949
Mar 20, 2025	40.83	44.60	40.80	43.16	43.16	61,552,491,338
Mar 19, 2025	40.81	40.84	39.36	40.82	40.82	25,720,259,669
Mar 18, 2025	39.12	41.32	39.05	40.81	40.81	31,208,610,266
Mar 17, 2025	40.84	41.01	38.87	39.12	39.12	23,178,572,018
Mar 16, 2025	41.08	42.19	40.43	40.84	40.84	30,649,682,108
Mar 15, 2025	40.43	42.00	40.17	41.08	41.08	43,566,275,081
Mar 14, 2025	38.50	43.51	38.38	40.43	40.43	71,245,349,855
Mar 13, 2025	37.76	39.04	36.72	38.50	38.50	39,043,595,666
Mar 12, 2025	35.64	38.53	33.65	37.76	37.76	50,010,158,092
Mar 11, 2025	38.78	40.37	35.49	35.64	35.64	54,379,040,235
Mar 10, 2025	40.82	41.30	38.64	38.78	38.78	40,597,562,908
Mar 9, 2025	41.94	42.15	40.37	40.82	40.82	26,776,879,885
Mar 8, 2025	43.92	44.62	41.63	41.94	41.94	57,506,180,791
Mar 7, 2025	44.63	45.66	43.68	43.92	43.92	42,034,262,447
Mar 6, 2025	44.20	46.14	43.50	44.63	44.63	42,625,019,820
Mar 5, 2025	43.62	44.82	40.80	44.20	44.20	59,198,466,557
Mar 4, 2025	52.85	54.24	43.38	43.62	43.62	85,705,217,865
Mar 3, 2025	46.97	55.97	46.80	52.85	52.85	134,322,374,358
Mar 2, 2025	43.13	47.93	42.72	46.97	46.97	47,555,191,431
Mar 1, 2025	42.49	43.28	38.05	43.13	43.13	45,830,135,472
Feb 28, 2025	42.50	43.93	41.51	42.49	42.49	30,777,335,841
Feb 27, 2025	44.01	44.62	41.49	42.50	42.50	35,928,917,929
Feb 26, 2025	44.67	45.47	40.67	44.01	44.01	75,095,755,781
Feb 25, 2025	49.83	49.92	44.47	44.67	44.67	47,919,525,173
Feb 24, 2025	49.90	50.11	48.77	49.83	49.83	21,938,748,382
Feb 23, 2025	48.61	50.66	48.43	49.90	49.90	25,382,256,356
Feb 22, 2025	51.53	52.11	47.92	48.61	48.61	40,033,915,428
Feb 21, 2025	51.76	52.24	50.66	51.53	51.53	33,641,344,819
Feb 20, 2025	49.10	51.77	48.87	51.76	51.76	35,942,481,593
Feb 19, 2025	50.54	50.93	48.07	49.10	49.10	32,845,733,361
Feb 18, 2025	52.08	52.92	50.24	50.54	50.54	33,517,458,971
Feb 17, 2025	53.17	53.59	51.96	52.08	52.08	25,362,847,342
Feb 16, 2025	53.46	55.68	52.72	53.17	53.17	40,664,611,111
Feb 15, 2025	51.65	55.17	50.96	53.46	53.46	63,920,907,912
Feb 14, 2025	51.36	52.28	49.53	51.66	51.66	42,827,508,611
Feb 13, 2025	48.63	51.89	47.82	51.36	51.36	52,415,439,690
Feb 12, 2025	47.50	51.43	47.45	48.63	48.63	64,508,116,928
Feb 11, 2025	47.78	48.90	46.21	47.50	47.50	47,652,116,091
Feb 10, 2025	50.23	51.15	45.99	47.78	47.78	43,402,877,864
Feb 9, 2025	49.50	50.57	48.63	50.23	50.23	30,120,209,989
Feb 8, 2025	48.14	52.10	48.14	49.49	49.49	58,028,370,966
Feb 7, 2025	49.96	51.96	47.61	48.14	48.14	47,777,627,484
Feb 6, 2025	52.65	53.25	49.37	49.97	49.97	43,961,428,227
Feb 5, 2025	57.52	58.13	51.55	52.65	52.65	83,200,901,294
Feb 4, 2025	54.99	57.64	43.18	57.52	57.52	267,261,454,109
Feb 3, 2025	61.04	62.21	52.54	54.99	54.99	101,011,513,465
Feb 2, 2025	64.27	65.18	60.44	61.04	61.04	41,745,569,154
Feb 1, 2025	66.26	66.26	63.23	64.27	64.27	51,776,596,326
Jan 31, 2025	60.95	68.33	60.43	66.26	66.26	88,947,199,942
Jan 30, 2025	61.24	62.91	59.51	60.95	60.95	51,331,694,685
Jan 29, 2025	63.06	65.30	60.75	61.24	61.24	59,982,169,025
Jan 28, 2025	63.35	63.21	57.14	63.06	63.06	110,171,608,219
Jan 27, 2025	65.07	66.52	63.35	63.35	63.35	42,774,659,246
Jan 26, 2025	67.23	68.12	64.96	65.07	65.07	46,793,484,967
Jan 25, 2025	67.43	70.04	65.56	67.23	67.23	64,975,435,448
Jan 24, 2025	66.96	68.06	64.51	67.43	67.43	73,794,676,130
Jan 23, 2025	68.80	69.15	66.85	66.96	66.96	71,328,323,085
Jan 22, 2025	69.34	70.57	66.74	68.80	68.80	91,448,580,479
Jan 21, 2025	67.64	74.44	66.17	69.34	69.34	215,828,013,839
Jan 20, 2025	76.73	77.12	66.25	67.67	67.67	184,292,465,627
Jan 19, 2025	76.34	76.75	70.76	76.73	76.73	145,094,094,288
Jan 18, 2025	74.94	77.46	74.24	76.34	76.34	158,490,343,951
Jan 17, 2025	76.47	80.21	72.71	74.94	74.94	305,720,833,198
Jan 16, 2025	67.98	77.07	67.48	76.47	76.47	336,637,173,970
Jan 15, 2025	66.00	68.87	65.66	67.98	67.98	86,268,817,297
Jan 14, 2025	66.73	69.11	62.18	66.00	66.00	124,436,906,821
Jan 13, 2025	70.31	70.31	66.24	66.73	66.73	71,109,242,868
Jan 12, 2025	65.40	72.21	63.69	70.31	70.31	116,627,614,504
Jan 11, 2025	61.87	66.99	61.42	65.40	65.40	102,705,993,808
Jan 10, 2025	67.35	67.66	61.32	61.87	61.87	101,589,923,011
Jan 9, 2025	66.14	69.24	62.13	67.35	67.35	176,495,757,945
Jan 8, 2025	70.32	73.67	65.63	66.14	66.14	164,376,978,298
Jan 7, 2025	69.42	72.89	68.29	70.32	70.32	103,744,892,558
Jan 6, 2025	70.85	71.37	68.09	69.42	69.42	87,382,108,986
Jan 5, 2025	70.49	76.12	70.07	70.85	70.85	181,752,849,787
Jan 4, 2025	68.12	72.18	67.81	70.49	70.49	199,666,343,075
Jan 3, 2025	66.83	72.09	65.01	68.12	68.12	274,258,150,930
Jan 2, 2025	52.19	68.50	52.19	66.83	66.83	285,917,860,947
Jan 1, 2025	52.09	54.05	50.60	52.19	52.19	51,161,591,671
Dec 31, 2024	53.36	54.73	50.35	52.09	52.09	52,909,797,719
Dec 30, 2024	56.15	56.15	52.89	53.36	53.36	27,744,047,657
Dec 29, 2024	55.14	56.52	54.43	56.15	56.15	30,873,102,852
Dec 28, 2024	55.89	57.98	54.37	55.14	55.14	48,285,372,974
Dec 27, 2024	60.15	60.65	55.45	55.89	55.89	52,055,038,590
Dec 26, 2024	63.15	63.23	59.64	60.15	60.15	55,475,200,163
Dec 25, 2024	58.15	64.90	56.66	63.15	63.15	93,901,226,691
Dec 24, 2024	55.73	58.72	54.50	58.15	58.15	73,410,377,115
Dec 23, 2024	55.74	58.06	53.84	55.73	55.73	67,204,311,505
Dec 22, 2024	58.58	60.93	55.03	55.74	55.74	91,580,190,848
Dec 21, 2024	58.43	60.15	49.07	58.58	58.58	209,956,870,891
Dec 20, 2024	61.23	64.92	55.87	58.43	58.43	176,359,386,354
Dec 19, 2024	65.86	68.53	60.68	61.23	61.23	221,217,905,138
Dec 18, 2024	64.60	72.28	63.40	65.86	65.86	222,182,423,318
Dec 17, 2024	66.01	68.24	62.68	64.60	64.60	105,439,137,963
Dec 16, 2024	65.25	66.89	64.02	66.01	66.01	68,623,616,717
Dec 15, 2024	67.29	69.20	63.25	65.25	65.25	86,107,656,173
Dec 14, 2024	64.90	69.48	63.10	67.29	67.29	109,744,994,893
Dec 13, 2024	66.39	68.58	63.97	64.90	64.90	129,429,566,909
Dec 12, 2024	66.29	67.99	61.28	66.40	66.40	163,380,520,085
Dec 11, 2024	62.39	66.57	55.32	66.29	66.29	231,870,644,613
Dec 10, 2024	74.10	74.10	56.35	62.39	62.39	192,143,887,167
Dec 9, 2024	75.78	75.78	71.43	74.10	74.10	93,393,362,000
Dec 8, 2024	74.39	76.42	72.14	75.78	75.78	126,419,818,664
Dec 7, 2024	70.68	74.83	68.97	74.39	74.39	151,245,040,356
Dec 6, 2024	73.81	75.13	69.89	71.13	71.13	223,861,828,876
Dec 5, 2024	76.20	78.75	72.22	73.81	73.81	247,990,651,806
Dec 4, 2024	80.26	89.23	73.58	76.20	76.20	592,737,386,046
Dec 3, 2024	85.33	89.68	75.12	80.24	80.24	772,530,603,647
Dec 2, 2024	78.50	85.97	74.06	85.33	85.33	421,076,195,779
Dec 1, 2024	81.94	83.62	78.17	78.50	78.50	411,190,343,790
Nov 30, 2024	75.20	83.22	73.28	81.94	81.94	536,182,652,945
Nov 29, 2024	73.02	76.18	70.40	75.20	75.20	292,970,606,436
Nov 28, 2024	67.25	80.17	64.29	73.02	73.02	670,048,975,440
Nov 27, 2024	74.58	78.84	64.38	67.25	67.25	526,258,095,805
Nov 26, 2024	82.85	85.33	73.84	74.59	74.59	681,817,137,432
Nov 25, 2024	79.77	98.16	68.31	82.85	82.85	1,714,792,721,631
Nov 24, 2024	52.79	84.33	52.67	79.77	79.77	1,527,221,225,730
Nov 23, 2024	40.58	54.33	40.51	52.79	52.79	567,928,781,551
Nov 22, 2024	38.43	40.58	35.68	40.58	40.58	215,148,514,874
Nov 21, 2024	35.90	41.59	35.34	38.43	38.43	249,861,011,028
Nov 20, 2024	35.97	37.52	34.37	35.90	35.90	164,982,562,060
Nov 19, 2024	30.37	39.36	30.37	35.97	35.97	378,793,869,444
Nov 18, 2024	33.74	34.46	29.29	30.37	30.37	217,053,997,540
Nov 17, 2024	22.57	36.84	21.74	33.74	33.74	386,503,325,134
Nov 16, 2024	20.48	22.58	20.02	22.57	22.57	89,909,825,142
Nov 15, 2024	19.32	21.91	19.02	20.48	20.48	66,627,722,869
Nov 14, 2024	20.87	21.32	18.83	19.32	19.32	64,998,687,137
Nov 13, 2024	17.57	21.79	17.14	20.87	20.87	116,351,876,471
Nov 12, 2024	16.59	17.62	16.53	17.57	17.57	39,922,072,969
Nov 11, 2024	15.60	17.21	15.54	16.59	16.59	41,417,516,521
Nov 10, 2024	15.47	15.62	15.22	15.60	15.60	11,590,744,793
Nov 9, 2024	15.63	15.81	15.28	15.47	15.47	15,404,119,364
Nov 8, 2024	14.99	15.63	14.95	15.63	15.63	17,380,312,523
Nov 7, 2024	14.15	15.09	14.15	14.99	14.99	17,215,501,220
Nov 6, 2024	13.87	14.23	13.82	14.15	14.15	6,550,486,040
Nov 5, 2024	13.81	13.98	13.72	13.87	13.87	6,766,683,156
Nov 4, 2024	14.18	14.19	13.69	13.81	13.81	7,200,251,263
Nov 3, 2024	14.24	14.32	14.03	14.18	14.18	4,524,251,454
Nov 2, 2024	14.05	14.30	13.85	14.24	14.24	7,886,342,058
Nov 1, 2024	14.54	14.54	13.96	14.05	14.05	8,014,826,905
Oct 31, 2024	14.81	14.81	14.50	14.54	14.54	7,250,897,613
Oct 30, 2024	14.43	14.86	14.42	14.81	14.81	7,632,442,674
Oct 29, 2024	14.41	14.49	14.23	14.43	14.43	6,890,408,854
Oct 28, 2024	14.34	14.43	14.23	14.41	14.41	5,007,368,076
Oct 27, 2024	14.22	14.44	14.14	14.34	14.34	6,976,957,827
Oct 26, 2024	14.67	14.78	13.98	14.22	14.22	11,212,471,515
Oct 25, 2024	14.43	14.68	14.39	14.67	14.67	7,208,858,374
Oct 24, 2024	14.38	14.56	14.16	14.41	14.41	7,763,174,324
Oct 23, 2024	14.38	14.61	14.30	14.38	14.38	8,425,764,612
Oct 22, 2024	14.54	14.57	14.27	14.38	14.38	7,236,227,242
Oct 21, 2024	14.51	14.54	14.39	14.54	14.54	4,998,440,869
Oct 20, 2024	14.45	14.57	14.34	14.51	14.51	5,043,566,916
Oct 19, 2024	14.26	14.50	14.18	14.45	14.45	5,993,083,708
Oct 18, 2024	14.28	14.44	14.14	14.26	14.26	8,248,942,336
Oct 17, 2024	13.85	14.39	13.80	14.28	14.28	8,747,161,617
Oct 16, 2024	13.96	14.02	13.62	13.85	13.85	10,747,806,881
Oct 15, 2024	13.47	14.02	13.41	13.96	13.96	7,423,750,104
Oct 14, 2024	13.69	13.70	13.37	13.47	13.47	4,706,798,714
Oct 13, 2024	13.66	13.79	13.66	13.69	13.69	4,899,894,305
Oct 12, 2024	13.39	13.74	13.38	13.66	13.66	5,624,800,563
Oct 11, 2024	13.39	13.41	13.14	13.39	13.39	7,806,612,093
Oct 10, 2024	13.32	13.47	13.27	13.39	13.39	5,874,949,224
Oct 9, 2024	13.52	13.63	13.29	13.32	13.32	6,264,105,262
Oct 8, 2024	13.76	13.83	13.44	13.52	13.52	6,837,150,712
Oct 7, 2024	13.69	13.86	13.63	13.76	13.76	4,063,212,167
Oct 6, 2024	13.65	13.78	13.56	13.69	13.69	4,583,361,324
Oct 5, 2024	13.26	13.67	13.34	13.65	13.65	7,623,833,434
Oct 4, 2024	13.29	13.38	12.97	13.26	13.26	11,452,160,909
Oct 3, 2024	13.48	13.70	13.20	13.29	13.29	11,526,142,290
Oct 2, 2024	14.16	14.48	13.33	13.48	13.48	14,810,701,123
Oct 1, 2024	14.52	14.76	14.13	14.16	14.16	11,547,617,539
Sep 30, 2024	14.15	14.73	14.00	14.52	14.52	11,151,084,413
Sep 29, 2024	14.14	14.47	14.01	14.15	14.15	11,297,352,864
Sep 28, 2024	14.22	14.14	14.16	14.14	14.14	7,496,776,533
Sep 27, 2024	13.89	14.34	13.73	14.22	14.22	9,204,171,350
Sep 26, 2024	13.84	14.02	13.85	13.89	13.89	6,889,935,534
Sep 25, 2024	13.84	13.84	13.65	13.84	13.84	6,493,579,501
Sep 24, 2024	13.84	13.87	13.73	13.84	13.84	6,584,650,221
Sep 23, 2024	14.11	14.11	13.64	13.84	13.84	6,526,200,287
Sep 22, 2024	13.85	14.24	13.79	14.11	14.11	6,715,577,752
Sep 21, 2024	13.72	14.01	13.55	13.85	13.85	7,191,141,351
Sep 20, 2024	13.69	13.87	13.60	13.72	13.72	8,514,068,099
Sep 19, 2024	13.43	13.69	13.20	13.69	13.69	7,009,730,842
Sep 18, 2024	13.37	13.54	13.24	13.43	13.43	6,392,448,332
Sep 17, 2024	13.41	13.37	13.19	13.37	13.37	6,416,609,711
Sep 16, 2024	13.69	13.71	13.36	13.41	13.41	4,969,442,913
Sep 15, 2024	13.58	13.70	13.51	13.69	13.69	5,490,097,948
Sep 14, 2024	13.44	13.67	13.28	13.58	13.58	6,275,607,300
Sep 13, 2024	13.23	13.51	13.13	13.44	13.44	9,182,718,098
Sep 12, 2024	13.38	13.38	12.93	13.23	13.23	6,166,290,923
Sep 11, 2024	13.34	13.45	13.26	13.38	13.38	5,303,956,876
Sep 10, 2024	12.82	13.40	12.85	13.34	13.34	6,567,162,465
Sep 9, 2024	12.61	12.82	12.60	12.82	12.82	5,132,845,021
Sep 8, 2024	12.54	12.77	12.47	12.61	12.61	5,086,237,557
Sep 7, 2024	12.94	12.94	12.21	12.54	12.54	9,331,887,214
Sep 6, 2024	13.14	13.21	12.87	12.94	12.94	5,615,596,250
Sep 5, 2024	13.30	13.27	12.93	13.14	13.14	7,810,851,499
Sep 4, 2024	13.56	13.78	13.30	13.30	13.30	5,615,071,180
Sep 3, 2024	13.18	13.60	13.19	13.56	13.56	6,325,698,803
Sep 2, 2024	13.53	13.53	13.11	13.18	13.18	5,911,107,232
Sep 1, 2024	13.64	13.69	13.45	13.53	13.53	3,812,753,605
Aug 31, 2024	13.49	13.68	13.32	13.64	13.64	6,838,386,445
Aug 30, 2024	13.41	13.69	13.34	13.49	13.49	6,196,344,181
Aug 29, 2024	13.52	13.68	13.15	13.41	13.41	10,391,372,941
Aug 28, 2024	14.03	14.14	13.32	13.52	13.52	9,014,777,262
Aug 27, 2024	14.53	14.56	13.98	14.04	14.04	7,336,036,422
Aug 26, 2024	14.81	14.85	14.41	14.53	14.53	7,906,286,944
Aug 25, 2024	14.70	14.96	14.57	14.81	14.81	7,048,408,416
Aug 24, 2024	14.48	14.78	14.36	14.70	14.70	8,501,688,077
Aug 23, 2024	14.30	14.58	14.17	14.48	14.48	6,199,797,904
Aug 22, 2024	14.20	14.37	14.04	14.30	14.30	7,133,727,655
Aug 21, 2024	14.11	14.52	14.08	14.20	14.20	7,055,462,973
Aug 20, 2024	13.84	14.11	13.77	14.11	14.11	7,728,715,070
Aug 19, 2024	14.11	14.21	13.84	13.84	13.84	4,837,625,708
Aug 18, 2024	14.01	14.23	13.97	14.11	14.11	3,965,883,396
Aug 17, 2024	14.27	14.30	13.82	14.01	14.01	7,441,480,373
Aug 16, 2024	14.24	14.63	14.14	14.27	14.27	7,763,050,920
Aug 15, 2024	14.59	14.62	14.23	14.24	14.24	6,871,417,318
Aug 14, 2024	14.54	14.65	14.43	14.59	14.59	6,961,570,666
Aug 13, 2024	14.40	14.83	14.32	14.54	14.54	13,720,209,048
Aug 12, 2024	14.86	15.11	14.29	14.40	14.40	12,495,375,733
Aug 11, 2024	14.67	14.96	14.63	14.86	14.86	11,517,387,671
Aug 10, 2024	15.23	15.23	14.46	14.67	14.67	13,044,354,439
Aug 9, 2024	14.83	15.16	14.40	15.23	15.23	28,798,001,558
Aug 8, 2024	13.38	15.17	13.33	14.83	14.83	32,646,779,633
Aug 7, 2024	12.84	13.43	12.85	13.38	13.38	12,385,722,539
Aug 6, 2024	12.84	12.94	10.80	12.84	12.84	32,830,510,673
Aug 5, 2024	13.69	13.69	12.71	12.84	12.84	9,114,662,955
Aug 4, 2024	14.00	14.06	13.45	13.69	13.69	8,391,455,345
Aug 3, 2024	14.82	14.81	13.72	14.00	14.00	10,961,841,564
Aug 2, 2024	15.08	15.11	14.35	14.82	14.82	12,153,572,241
Aug 1, 2024	15.65	16.25	15.09	15.08	15.08	15,480,599,197
Jul 31, 2024	15.26	15.99	15.19	15.65	15.65	12,559,211,218
Jul 30, 2024	15.45	15.69	15.23	15.26	15.26	8,793,587,545
Jul 29, 2024	15.61	15.71	15.35	15.45	15.45	6,565,527,936
Jul 28, 2024	15.86	15.91	15.46	15.61	15.61	8,409,350,902
Jul 27, 2024	15.71	16.05	15.60	15.86	15.86	8,518,324,301
Jul 26, 2024	15.85	15.93	15.34	15.71	15.71	15,878,114,104
Jul 25, 2024	15.73	16.24	15.64	15.85	15.85	11,269,877,301
Jul 24, 2024	16.24	16.42	15.54	15.73	15.73	12,177,767,366
Jul 23, 2024	16.58	16.65	16.02	16.24	16.24	46,628,169,785
Jul 22, 2024	16.59	16.68	16.07	16.58	16.58	11,427,506,464
Jul 21, 2024	16.59	16.83	16.40	16.59	16.59	9,910,493,826
Jul 20, 2024	16.22	16.63	15.91	16.60	16.60	11,878,469,660
Jul 19, 2024	17.12	17.30	15.92	16.22	16.22	17,610,210,223
Jul 18, 2024	16.93	17.56	16.83	17.11	17.11	24,044,792,179
Jul 17, 2024	16.58	17.27	16.07	16.93	16.93	28,646,562,719
Jul 16, 2024	16.57	16.74	16.22	16.59	16.59	15,329,754,882
Jul 15, 2024	16.17	16.84	15.74	16.56	16.56	17,070,044,164
Jul 14, 2024	14.42	16.71	14.42	16.17	16.17	30,806,495,264
Jul 13, 2024	14.05	14.66	14.06	14.42	14.42	11,890,493,815
Jul 12, 2024	14.15	14.32	14.07	14.05	14.05	7,397,472,336
Jul 11, 2024	14.19	14.41	14.02	14.15	14.15	7,292,737,095
Jul 10, 2024	13.75	14.22	13.71	14.19	14.19	8,641,808,161
Jul 9, 2024	13.48	14.04	12.99	13.75	13.75	13,456,549,447
Jul 8, 2024	14.56	14.56	13.43	13.48	13.48	7,896,789,312
Jul 7, 2024	13.74	14.60	13.70	14.56	14.56	7,833,973,835
Jul 6, 2024	14.05	14.05	12.42	13.75	13.75	30,078,532,495
Jul 5, 2024	14.59	14.64	13.93	14.06	14.06	14,145,844,947
Jul 4, 2024	15.10	15.11	14.46	14.59	14.59	9,387,391,023
Jul 3, 2024	14.77	15.20	14.77	15.10	15.10	7,552,680,695
Jul 2, 2024	14.66	14.91	14.58	14.77	14.77	8,292,584,928
Jul 1, 2024	14.48	14.74	14.39	14.66	14.66	6,106,382,642
Jun 30, 2024	14.63	14.77	14.47	14.48	14.48	4,429,885,852
Jun 29, 2024	14.69	14.93	14.63	14.63	14.63	7,870,506,169
Jun 28, 2024	14.48	14.72	14.24	14.68	14.68	6,732,554,443
Jun 27, 2024	14.67	14.78	14.43	14.48	14.48	7,498,064,271
Jun 26, 2024	14.25	14.82	14.25	14.67	14.67	8,712,285,094
Jun 25, 2024	14.32	14.33	13.76	14.25	14.25	13,849,177,306
Jun 24, 2024	14.51	14.68	14.30	14.32	14.32	5,419,731,394
Jun 23, 2024	14.69	14.69	14.49	14.51	14.51	4,989,973,299
Jun 22, 2024	14.93	15.00	14.56	14.70	14.70	9,745,396,256
Jun 21, 2024	14.74	15.11	14.78	14.93	14.93	8,208,097,708
Jun 20, 2024	14.43	14.85	14.33	14.74	14.74	8,203,259,925
Jun 19, 2024	15.28	15.28	13.91	14.42	14.42	20,997,438,172
Jun 18, 2024	15.60	15.66	15.08	15.28	15.28	14,159,392,069
Jun 17, 2024	15.47	15.62	15.37	15.60	15.60	5,223,585,978
Jun 16, 2024	15.23	15.53	15.18	15.47	15.47	5,301,839,083
Jun 15, 2024	15.32	15.61	14.86	15.23	15.23	9,218,526,523
Jun 14, 2024	15.70	15.72	15.28	15.32	15.32	7,694,571,185
Jun 13, 2024	15.20	15.81	15.03	15.70	15.70	9,805,511,466
Jun 12, 2024	15.70	15.75	15.06	15.20	15.20	10,221,327,122
Jun 11, 2024	15.65	15.88	15.59	15.70	15.70	7,696,605,268
Jun 10, 2024	15.40	15.65	15.39	15.65	15.65	5,841,991,968
Jun 9, 2024	15.71	15.71	15.18	15.40	15.40	8,821,611,687
Jun 8, 2024	16.39	16.75	14.73	15.71	15.71	17,409,964,254
Jun 7, 2024	16.68	16.68	16.31	16.39	16.39	7,879,062,392
Jun 6, 2024	16.51	16.77	16.47	16.68	16.68	8,779,665,109
Jun 5, 2024	16.44	16.54	16.14	16.51	16.51	9,311,023,548
Jun 4, 2024	16.54	16.78	16.47	16.44	16.44	8,736,082,613
Jun 3, 2024	16.72	16.77	16.45	16.54	16.54	6,942,796,775
Jun 2, 2024	16.73	16.79	16.69	16.72	16.72	5,321,763,555
Jun 1, 2024	16.76	16.82	16.46	16.73	16.73	9,671,076,936
May 31, 2024	16.80	16.89	16.45	16.76	16.76	11,082,024,214
May 30, 2024	16.95	17.17	16.79	16.80	16.80	10,557,114,488
May 29, 2024	17.32	17.33	16.79	16.95	16.95	11,881,232,196
May 28, 2024	17.05	17.49	16.96	17.32	17.32	10,002,646,513
May 27, 2024	17.41	17.48	16.97	17.05	17.05	6,570,653,237
May 26, 2024	17.30	17.52	17.28	17.41	17.41	6,363,338,888
May 25, 2024	17.13	17.35	16.88	17.30	17.30	10,538,883,540
May 24, 2024	17.34	17.46	16.48	17.13	17.13	18,174,541,011
May 23, 2024	17.54	17.57	17.11	17.34	17.34	11,272,437,168
May 22, 2024	17.56	17.79	17.41	17.54	17.54	12,710,301,388
May 21, 2024	16.45	17.56	16.33	17.56	17.56	11,206,854,571
May 20, 2024	16.83	16.90	16.40	16.45	16.45	6,403,928,112
May 19, 2024	16.94	17.05	16.74	16.83	16.83	6,805,058,377
May 18, 2024	16.58	17.07	16.53	16.94	16.94	8,323,319,830
May 17, 2024	16.48	16.66	16.32	16.58	16.58	8,773,057,892
May 16, 2024	15.94	16.60	15.91	16.48	16.48	9,074,129,069
May 15, 2024	16.24	16.33	15.92	15.94	15.94	8,798,331,175
May 14, 2024	16.31	16.47	15.75	16.24	16.24	9,197,570,688
May 13, 2024	16.49	16.55	16.22	16.31	16.31	5,332,700,394
May 12, 2024	16.57	16.67	16.44	16.49	16.49	5,373,302,450
May 11, 2024	16.85	17.09	16.43	16.57	16.57	8,415,729,544
May 10, 2024	16.69	16.88	16.53	16.85	16.85	8,694,831,265
May 9, 2024	16.73	17.07	16.63	16.69	16.69	9,475,049,496
May 8, 2024	16.90	17.10	16.73	16.73	16.73	10,497,834,234
May 7, 2024	17.05	17.47	16.83	16.90	16.90	13,944,069,835
May 6, 2024	16.99	17.04	16.74	17.05	17.05	6,873,713,513
May 5, 2024	17.11	17.22	16.96	16.99	16.99	7,550,684,662
May 4, 2024	16.90	17.22	16.69	17.11	17.11	9,548,032,320
May 3, 2024	17.24	17.26	16.63	16.90	16.90	11,449,550,362
May 2, 2024	16.99	17.25	16.32	17.24	17.24	15,459,934,869
May 1, 2024	17.52	17.68	16.50	16.99	16.99	14,502,167,017

BTC-USD Bitcoin USD

95,336.95

+0.63%

ETH-USD Ethereum USD

1,819.45

+1.11%

USDT-USD Tether USDt USD

1.00

+0.00%

XRP-USD XRP USD

2.21

-0.88%

BNB-USD BNB USD

601.37

-0.30%

SOL-USD Solana USD

150.77

+2.38%

USDC-USD USD Coin USD

1.00

+0.01%

DOGE-USD Dogecoin USD

0.18

+0.81%

ADA-USD Cardano USD

0.70

+0.05%

TRX-USD TRON USD

0.25

+1.74%

WTRX-USD Wrapped TRON USD

0.25

+1.93%

STETH-USD Lido Staked ETH USD

1,814.42

+1.05%

WBTC-USD Wrapped Bitcoin USD

95,119.41

+0.45%

SUI20947-USD Sui USD

3.53

+0.16%

LINK-USD Chainlink USD

14.89

+2.45%

AVAX-USD Avalanche USD

21.33

-0.94%

XLM-USD Stellar USD

0.27

-1.57%

LEO-USD UNUS SED LEO USD

8.95

-1.05%

SHIB-USD Shiba Inu USD

0.00

-0.08%

HBAR-USD Hedera USD

0.19

-0.25%

WSTETH-USD Lido wstETH USD

2,176.14

+0.70%

TON11419-USD Toncoin USD

3.14

-2.80%

USDS33039-USD USDS USD

1.00

+0.01%

BCH-USD Bitcoin Cash USD

365.94

+0.30%

HYPE32196-USD Hyperliquid USD

19.82

+7.16%

DOT-USD Polkadot USD

4.15

+0.98%

LTC-USD Litecoin USD

85.66

+1.11%

BTCB-USD Bitcoin BEP2 USD

95,125.94

+0.40%

WETH-USD WETH USD

1,814.48

+0.93%

DAI-USD Dai USD

1.00

-0.00%

BGB-USD Bitget Token USD

4.36

-0.62%

XMR-USD Monero USD

275.72

-0.30%

USDE29470-USD Ethena USDe USD

1.00

+0.07%

WBETH-USD Wrapped Beacon ETH USD

1,939.95

+1.14%

PI35697-USD Pi USD

0.61

+6.24%

WEETH-USD Wrapped eETH USD

1,934.71

+0.87%

PEPE24478-USD Pepe USD

0.00

+0.15%

CBBTC32994-USD Coinbase Wrapped BTC USD

95,162.98

+0.41%

APT21794-USD Aptos USD

5.43

+0.78%

UNI7083-USD Uniswap USD

5.30

-0.41%

TAO22974-USD Bittensor USD

360.42

-0.04%

OKB-USD OKB USD

51.33

-0.03%

NEAR-USD NEAR Protocol USD

2.53

+1.16%

ONDO-USD Ondo USD

0.91

-1.17%

GT-USD GateToken USD

22.01

+1.40%

ICP-USD Internet Computer USD

4.99

+2.16%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

13.18

+0.55%

JITOSOL-USD Jito Staked SOL USD

180.33

+2.51%

TRUMP35336-USD OFFICIAL TRUMP USD

13.18

+0.47%

AAVE-USD Aave USD

170.27

+3.88%

ETC-USD Ethereum Classic USD

16.76

+0.19%

POL28321-USD POL (prev. MATIC) USD

0.24

+1.72%

MNT27075-USD Mantle USD

0.74

+0.84%

KAS-USD Kaspa USD

0.09

+5.33%

CRO-USD Cronos USD

0.09

+0.65%

RENDER-USD Render USD

4.54

+1.97%

VET-USD VeChain USD

0.03

+0.72%

SUSDE-USD Ethena Staked USDe USD

1.17

+0.02%

ALGO-USD Algorand USD

0.22

-1.48%

LBTC33652-USD Lombard Staked BTC USD

95,030.46

+0.41%

FTN-USD Fasttoken USD

4.28

-0.27%

FIL-USD Filecoin USD

2.78

+1.40%

FET-USD Artificial Superintelligence Alliance USD

0.76

+5.68%

ENA-USD Ethena USD

0.32

+2.08%

TIA-USD Celestia USD

2.76

+0.56%

ATOM-USD Cosmos USD

4.37

+0.17%

ARB11841-USD Arbitrum USD

0.33

+1.92%

S32684-USD Sonic (prev. FTM) USD

0.55

+7.43%

JLP-USD Jupiter Perps LP USD

4.14

+1.11%

BONK-USD Bonk USD

0.00

-0.76%

FDUSD-USD First Digital USD USD

1.00

-0.00%

SOLVBTC-USD SolvBTC USD

95,037.05

+0.45%

WLD-USD Worldcoin USD

1.08

+0.28%

BBTC31369-USD BounceBit BTC USD

95,984.50

+1.28%

JUP29210-USD Jupiter USD

0.48

+3.63%

KCS-USD KuCoin Token USD

10.84

+1.08%

STX4847-USD Stacks USD

0.84

+3.38%

WZEDX-USD Wrapped Zedxion USD

0.31

+0.49%

MKR-USD Maker USD

1,504.95

+0.15%

FARTCOIN-USD Fartcoin USD

1.25

+9.89%

BNSOL-USD Binance Staked SOL USD

157.93

+2.40%

XDC-USD XDC Network USD

0.08

-1.96%

OP-USD Optimism USD

0.73

-2.42%

WFTM-USD Wrapped Fantom USD

0.55

+7.29%

SEI-USD Sei USD

0.22

+5.88%

FLR-USD Flare USD

0.02

-1.83%

DEXE-USD DeXe USD

13.30

+2.09%

IP-USD Story USD

3.99

-1.85%

EOS-USD EOS USD

0.68

-0.98%

VIRTUAL-USD Virtuals Protocol USD

1.61

+23.94%

RSETH-USD Kelp DAO Restaked ETH USD

1,888.98

+0.76%

IMX10603-USD Immutable USD

0.57

-0.25%

INJ-USD Injective USD

10.26

+6.38%

CRV-USD Curve DAO Token USD

0.74

+12.77%

GRT6719-USD The Graph USD

0.10

+0.91%

WBNB-USD Wrapped BNB USD

601.36

-0.27%

QNT-USD Quant USD

76.77

+1.87%

PYUSD-USD PayPal USD USD

1.00

+0.01%

RETH-USD Rocket Pool ETH USD

2,054.26

+0.22%

FLOKI-USD FLOKI USD

0.00

-0.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stellar JPY Price (XLM-JPY)

Related Tickers