ChainRegistry
08:40:18Z · 12/12 VENUES · SNAPSHOT e32a2895 BTC$83,678.32+0.71% ETH$2,558.43+2.31% USDT$0.9992-0.01% BNB$751.38+0.46% XRP$1.41+0.88% SOL$112.02+2.42% TRX$0.3318+0.43% BEAM$0.5992+3.77% STETH$2,545.26+1.32% ZEC$1,310.02+6.27% HYPE$87.61+2.99% DOGE$0.08752+2.45% LINK$13.38+3.55% WBTC$84,216.78+0.05% USDS$0.9999-0.01% XMR$533.44+0.09% WBT$82.60+0.91% ADA$0.252+1.55% WEETH$2,836.02+2.75% LEO$8.90-0.03% NEAR$5.82+10.44% AUTO$95.19-8.82% RAIN$0.01036+0.75% XLM$0.2015+3.10%

Fig. 01 · Daily closes

Stella price history

1,731 daily closes since October 10, 2020, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Apr 23, 2022 $0.3651 -2.30% — $4.85M
Apr 22, 2022 $0.3737 -5.03% — $12.18M
Apr 21, 2022 $0.3935 +0.74% — $25.64M
Apr 20, 2022 $0.3906 +5.25% — $19.95M
Apr 19, 2022 $0.3711 +2.63% — $6.72M
Apr 18, 2022 $0.3616 +1.80% — $7.59M
Apr 17, 2022 $0.3552 -5.51% — $4.10M
Apr 16, 2022 $0.3759 +0.16% — $4.27M
Apr 15, 2022 $0.3753 -1.91% — $7.36M
Apr 14, 2022 $0.3826 -4.66% — $14.63M
Apr 13, 2022 $0.4013 +8.61% — $12.51M
Apr 12, 2022 $0.3695 +6.18% — $13.42M
Apr 11, 2022 $0.348 -11.34% — $12.64M
Apr 10, 2022 $0.3925 -5.38% — $8.01M
Apr 9, 2022 $0.4148 +4.48% — $8.65M
Apr 8, 2022 $0.397 -8.40% — $14.08M
Apr 7, 2022 $0.4334 +2.10% — $16.74M
Apr 6, 2022 $0.4245 -13.88% — $25.41M
Apr 5, 2022 $0.4929 -14.91% — $30.16M
Apr 4, 2022 $0.5793 +6.92% — $35.40M
Apr 3, 2022 $0.5418 -2.83% — $31.64M
Apr 2, 2022 $0.5576 -2.18% — $132.8M
Apr 1, 2022 $0.57 +36.07% — $198.1M
Mar 31, 2022 $0.4189 +0.60% — $29.32M
Mar 30, 2022 $0.4164 +11.82% — $31.61M
Mar 29, 2022 $0.3724 +8.98% — $18.46M
Mar 28, 2022 $0.3417 -10.99% — $20.71M
Mar 27, 2022 $0.3839 +15.91% — $37.84M
Mar 26, 2022 $0.3312 +6.84% — $14.69M
Mar 25, 2022 $0.31 +0.91% — $19.42M
Mar 24, 2022 $0.3072 +5.49% — $19.39M
Mar 23, 2022 $0.2912 +2.75% — $10.42M
Mar 22, 2022 $0.2834 +0.53% — $8.74M
Mar 21, 2022 $0.2819 -0.84% — $7.71M
Mar 20, 2022 $0.2843 -4.05% — $7.75M
Mar 19, 2022 $0.2963 +2.03% — $6.33M
Mar 18, 2022 $0.2904 +5.22% — $4.35M
Mar 17, 2022 $0.276 -0.83% — $2.54M
Mar 16, 2022 $0.2783 +4.51% — $3.60M
Mar 15, 2022 $0.2663 +0.99% — $2.63M
Mar 14, 2022 $0.2637 +2.69% — $2.62M
Mar 13, 2022 $0.2568 -3.42% — $9.40M
Mar 12, 2022 $0.2659 +0.64% — $1.04M
Mar 11, 2022 $0.2642 -3.37% — $1.15M
Mar 10, 2022 $0.2734 -2.43% — $1.37M
Mar 9, 2022 $0.2802 +2.15% — $2.15M
Mar 8, 2022 $0.2743 -0.94% — $2.07M
Mar 7, 2022 $0.2769 -6.04% — $1.92M
Mar 6, 2022 $0.2947 -5.54% — $820.2K
Mar 5, 2022 $0.312 +2.90% — $1.03M
Mar 4, 2022 $0.3032 -7.08% — $1.17M
Mar 3, 2022 $0.3263 -4.87% — $1.25M
Mar 2, 2022 $0.343 -0.98% — $1.82M
Mar 1, 2022 $0.3464 +1.02% — $4.18M
Feb 28, 2022 $0.3429 +12.02% — $2.99M
Feb 27, 2022 $0.3061 -3.38% — $2.76M
Feb 26, 2022 $0.3168 -1.68% — $2.39M
Feb 25, 2022 $0.3222 +7.47% — $7.70M
Feb 24, 2022 $0.2998 -2.28% — $7.64M
Feb 23, 2022 $0.3068 -3.61% — $4.16M
Feb 22, 2022 $0.3183 +4.95% — $3.61M
Feb 21, 2022 $0.3033 -6.65% — $4.63M
Feb 20, 2022 $0.3249 -8.61% — $3.08M
Feb 19, 2022 $0.3555 -0.95% — $2.81M
Feb 18, 2022 $0.3589 -0.91% — $4.34M
Feb 17, 2022 $0.3622 -8.47% — $4.47M
Feb 16, 2022 $0.3957 -4.07% — $4.45M
Feb 15, 2022 $0.4125 +7.53% — $4.06M
Feb 14, 2022 $0.3836 +1.97% — $3.03M
Feb 13, 2022 $0.3762 -6.11% — $2.47M
Feb 12, 2022 $0.4007 -1.04% — $4.56M
Feb 11, 2022 $0.4049 -5.95% — $14.73M
Feb 10, 2022 $0.4305 -3.04% — $23.13M
Feb 9, 2022 $0.444 +1.93% — $6.03M
Feb 8, 2022 $0.4356 -3.20% — $9.03M
Feb 7, 2022 $0.45 +1.76% — $3.44M
Feb 6, 2022 $0.4422 +4.05% — $1.78M
Feb 5, 2022 $0.425 -1.41% — $2.43M
Feb 4, 2022 $0.4311 +12.85% — $2.80M
Feb 3, 2022 $0.382 +3.33% — $1.38M
Feb 2, 2022 $0.3697 -3.62% — $1.78M
Feb 1, 2022 $0.3836 +0.21% — $2.82M
Jan 31, 2022 $0.3828 +1.57% — $1.78M
Jan 30, 2022 $0.3769 -3.46% — $1.34M
Jan 29, 2022 $0.3904 +3.53% — $1.58M
Jan 28, 2022 $0.3771 +1.23% — $1.67M
Jan 27, 2022 $0.3725 -4.61% — $5.17M
Jan 26, 2022 $0.3905 -1.81% — $2.33M
Jan 25, 2022 $0.3977 +4.25% — $1.78M
Jan 24, 2022 $0.3815 -6.88% — $3.38M