STELLAR RETURNS IN 2024
How did Stellar perform in 2024?
See the year, then look closer at any month.
- Opened
- $0.1291
- Highest price
- $0.63739
- Lowest price
- $0.0758
- Closed
- $0.3327
- Year return
- +157.71%
Stellar closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2024.
Open a month for its daily prices.
January
−14.87%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1291 | $0.13247 | $0.12731 | $0.13198 | +2.31% | |
| $0.1319 | $0.13336 | $0.12845 | $0.12921 | −2.10% | |
| $0.12921 | $0.133 | $0.1108 | $0.1205 | −6.74% | |
| $0.1204 | $0.12219 | $0.11937 | $0.12166 | +0.96% | |
| $0.12175 | $0.12203 | $0.11423 | $0.1192 | −2.02% | |
| $0.1192 | $0.1207 | $0.11586 | $0.12014 | +0.79% | |
| $0.12008 | $0.12051 | $0.11461 | $0.1152 | −4.11% | |
| $0.11537 | $0.1201 | $0.11248 | $0.1196 | +3.82% | |
| $0.11954 | $0.1205 | $0.1139 | $0.1165 | −2.59% | |
| $0.1165 | $0.12237 | $0.11308 | $0.1208 | +3.69% | |
| $0.12087 | $0.12612 | $0.12033 | $0.12348 | +2.22% | |
| $0.12355 | $0.1254 | $0.1165 | $0.119 | −3.63% | |
| $0.11904 | $0.1205 | $0.1174 | $0.1201 | +0.92% | |
| $0.12 | $0.1208 | $0.11789 | $0.1181 | −1.67% | |
| $0.1181 | $0.1209 | $0.1178 | $0.1182 | +0.08% | |
| $0.1182 | $0.11928 | $0.1166 | $0.1185 | +0.25% | |
| $0.1186 | $0.1194 | $0.117 | $0.11873 | +0.19% | |
| $0.1188 | $0.11883 | $0.1127 | $0.1142 | −3.82% | |
| $0.1143 | $0.1149 | $0.10888 | $0.1139 | −0.26% | |
| $0.1139 | $0.1155 | $0.113 | $0.1155 | +1.40% | |
| $0.1154 | $0.1167 | $0.1152 | $0.11564 | +0.12% | |
| $0.1156 | $0.1161 | $0.1117 | $0.1127 | −2.54% | |
| $0.11271 | $0.1143 | $0.1071 | $0.1116 | −0.98% | |
| $0.1117 | $0.11275 | $0.1106 | $0.11262 | +0.91% | |
| $0.1126 | $0.1127 | $0.11044 | $0.1118 | −0.73% | |
| $0.1118 | $0.11669 | $0.1116 | $0.1158 | +3.58% | |
| $0.1159 | $0.11704 | $0.1152 | $0.1163 | +0.43% | |
| $0.1163 | $0.11659 | $0.11294 | $0.11373 | −2.21% | |
| $0.11379 | $0.1165 | $0.11321 | $0.11647 | +2.41% | |
| $0.1165 | $0.1169 | $0.11243 | $0.11277 | −3.18% | |
| $0.1128 | $0.1136 | $0.1089 | $0.1099 | −2.55% |
February
+11.01%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1099 | $0.11083 | $0.108 | $0.10988 | −0.02% | |
| $0.10987 | $0.11097 | $0.109 | $0.11034 | +0.42% | |
| $0.11036 | $0.1125 | $0.1094 | $0.11095 | +0.55% | |
| $0.1109 | $0.1113 | $0.10844 | $0.1093 | −1.49% | |
| $0.1092 | $0.10985 | $0.1077 | $0.1085 | −0.73% | |
| $0.10845 | $0.1091 | $0.1073 | $0.10819 | −0.29% | |
| $0.10823 | $0.10919 | $0.1069 | $0.1091 | +0.84% | |
| $0.1092 | $0.1101 | $0.10868 | $0.1098 | +0.64% | |
| $0.1098 | $0.1123 | $0.1098 | $0.11206 | +2.06% | |
| $0.1121 | $0.113 | $0.11067 | $0.11163 | −0.38% | |
| $0.11172 | $0.11311 | $0.11066 | $0.11125 | −0.34% | |
| $0.11112 | $0.1133 | $0.10958 | $0.11317 | +1.73% | |
| $0.1132 | $0.11445 | $0.1096 | $0.111 | −1.92% | |
| $0.11101 | $0.11471 | $0.11021 | $0.1144 | +3.06% | |
| $0.11448 | $0.1175 | $0.1139 | $0.1167 | +2.01% | |
| $0.1168 | $0.1183 | $0.11402 | $0.11549 | −1.04% | |
| $0.11554 | $0.1159 | $0.11175 | $0.11411 | −1.19% | |
| $0.11419 | $0.11664 | $0.1135 | $0.1159 | +1.57% | |
| $0.116 | $0.1191 | $0.11567 | $0.1184 | +2.16% | |
| $0.1184 | $0.1211 | $0.1139 | $0.11768 | −0.61% | |
| $0.1177 | $0.11792 | $0.1109 | $0.11435 | −2.83% | |
| $0.1144 | $0.11759 | $0.1133 | $0.11534 | +0.87% | |
| $0.11538 | $0.1165 | $0.113 | $0.11481 | −0.46% | |
| $0.1148 | $0.11744 | $0.11365 | $0.11646 | +1.44% | |
| $0.11643 | $0.11696 | $0.1155 | $0.1165 | +0.03% | |
| $0.11651 | $0.1181 | $0.11403 | $0.118 | +1.29% | |
| $0.118 | $0.1235 | $0.1171 | $0.1229 | +4.15% | |
| $0.12292 | $0.12516 | $0.1137 | $0.121 | −1.55% | |
| $0.121 | $0.1283 | $0.11912 | $0.122 | +0.83% |
March
+15.51%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.12216 | $0.1274 | $0.1221 | $0.1271 | +4.18% | |
| $0.1271 | $0.1384 | $0.1268 | $0.1383 | +8.81% | |
| $0.13825 | $0.14 | $0.12801 | $0.1357 | −1.88% | |
| $0.1358 | $0.15897 | $0.1335 | $0.1459 | +7.52% | |
| $0.1459 | $0.1531 | $0.1182 | $0.13234 | −9.29% | |
| $0.13238 | $0.13865 | $0.12804 | $0.1385 | +4.65% | |
| $0.13859 | $0.1435 | $0.13758 | $0.142 | +2.53% | |
| $0.14218 | $0.1455 | $0.13665 | $0.1416 | −0.28% | |
| $0.1416 | $0.1438 | $0.14 | $0.1422 | +0.42% | |
| $0.14242 | $0.1449 | $0.1368 | $0.1398 | −1.69% | |
| $0.1398 | $0.1628 | $0.13468 | $0.1576 | +12.73% | |
| $0.15765 | $0.1595 | $0.1422 | $0.1493 | −5.27% | |
| $0.14933 | $0.1536 | $0.1464 | $0.1508 | +1.00% | |
| $0.1509 | $0.1524 | $0.1378 | $0.14445 | −4.21% | |
| $0.1445 | $0.1455 | $0.12692 | $0.137 | −5.16% | |
| $0.13706 | $0.14301 | $0.1266 | $0.12926 | −5.65% | |
| $0.1292 | $0.1332 | $0.1243 | $0.1322 | +2.27% | |
| $0.13207 | $0.1377 | $0.12495 | $0.1349 | +2.04% | |
| $0.13487 | $0.13487 | $0.11863 | $0.1208 | −10.45% | |
| $0.1207 | $0.13137 | $0.11716 | $0.13084 | +8.31% | |
| $0.1307 | $0.13549 | $0.12783 | $0.13337 | +1.93% | |
| $0.13323 | $0.13419 | $0.12551 | $0.12829 | −3.81% | |
| $0.1282 | $0.13656 | $0.12776 | $0.1327 | +3.44% | |
| $0.1327 | $0.13549 | $0.13176 | $0.13505 | +1.77% | |
| $0.13505 | $0.1394 | $0.13411 | $0.1366 | +1.15% | |
| $0.1367 | $0.14 | $0.1356 | $0.1382 | +1.17% | |
| $0.1382 | $0.1398 | $0.1322 | $0.1337 | −3.26% | |
| $0.13373 | $0.13887 | $0.1326 | $0.13798 | +3.20% | |
| $0.13797 | $0.1466 | $0.13725 | $0.1428 | +3.49% | |
| $0.1428 | $0.1435 | $0.13812 | $0.13918 | −2.54% | |
| $0.1391 | $0.1414 | $0.1384 | $0.14111 | +1.39% |
April
−23.68%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.14112 | $0.14257 | $0.13227 | $0.13559 | −3.91% | |
| $0.13557 | $0.13599 | $0.12716 | $0.12861 | −5.15% | |
| $0.12867 | $0.1308 | $0.12433 | $0.12633 | −1.77% | |
| $0.1262 | $0.1319 | $0.12434 | $0.1289 | +2.03% | |
| $0.1288 | $0.12962 | $0.12416 | $0.12749 | −1.09% | |
| $0.12747 | $0.1299 | $0.12695 | $0.12912 | +1.28% | |
| $0.12915 | $0.13035 | $0.12799 | $0.1293 | +0.14% | |
| $0.12929 | $0.1345 | $0.1276 | $0.13341 | +3.18% | |
| $0.13343 | $0.1369 | $0.13067 | $0.1322 | −0.91% | |
| $0.132 | $0.13218 | $0.12545 | $0.1297 | −1.89% | |
| $0.1296 | $0.13142 | $0.1282 | $0.13022 | +0.40% | |
| $0.13025 | $0.13117 | $0.10293 | $0.1151 | −11.61% | |
| $0.1151 | $0.1155 | $0.091439 | $0.1053 | −8.51% | |
| $0.10531 | $0.1115 | $0.10172 | $0.1107 | +5.13% | |
| $0.1106 | $0.11407 | $0.10392 | $0.1077 | −2.71% | |
| $0.1076 | $0.1101 | $0.1041 | $0.10963 | +1.79% | |
| $0.1096 | $0.1101 | $0.1048 | $0.1076 | −1.85% | |
| $0.1075 | $0.11106 | $0.10514 | $0.11046 | +2.66% | |
| $0.11037 | $0.1136 | $0.10351 | $0.1118 | +1.21% | |
| $0.11176 | $0.11692 | $0.11083 | $0.11596 | +3.72% | |
| $0.11595 | $0.1166 | $0.11255 | $0.1139 | −1.78% | |
| $0.1139 | $0.11917 | $0.11359 | $0.11824 | +3.81% | |
| $0.11826 | $0.1188 | $0.11548 | $0.11742 | −0.69% | |
| $0.11741 | $0.12037 | $0.1133 | $0.11446 | −2.52% | |
| $0.11444 | $0.1156 | $0.1115 | $0.11379 | −0.59% | |
| $0.11379 | $0.11513 | $0.11191 | $0.114 | +0.18% | |
| $0.11408 | $0.115 | $0.11095 | $0.11442 | +0.37% | |
| $0.11448 | $0.116 | $0.112 | $0.1123 | −1.85% | |
| $0.1123 | $0.11368 | $0.10971 | $0.112 | −0.27% | |
| $0.11197 | $0.11288 | $0.10449 | $0.1077 | −3.84% |
May
−1.35%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1077 | $0.11123 | $0.10309 | $0.1111 | +3.16% | |
| $0.1111 | $0.11146 | $0.10697 | $0.11029 | −0.73% | |
| $0.11026 | $0.11258 | $0.10883 | $0.11176 | +1.33% | |
| $0.11174 | $0.11262 | $0.11071 | $0.11092 | −0.75% | |
| $0.11097 | $0.11133 | $0.10934 | $0.11094 | +0.02% | |
| $0.11099 | $0.11369 | $0.10927 | $0.10978 | −1.05% | |
| $0.10981 | $0.11082 | $0.10786 | $0.1081 | −1.53% | |
| $0.10803 | $0.10988 | $0.1068 | $0.10731 | −0.73% | |
| $0.1073 | $0.10878 | $0.10587 | $0.10855 | +1.16% | |
| $0.10856 | $0.10978 | $0.1053 | $0.10626 | −2.11% | |
| $0.1063 | $0.10709 | $0.10541 | $0.10587 | −0.37% | |
| $0.1058 | $0.10629 | $0.10386 | $0.10473 | −1.08% | |
| $0.10473 | $0.1059 | $0.10101 | $0.10397 | −0.73% | |
| $0.10395 | $0.10449 | $0.10166 | $0.10187 | −2.02% | |
| $0.10186 | $0.1072 | $0.1015 | $0.10679 | +4.83% | |
| $0.1068 | $0.108 | $0.10491 | $0.1067 | −0.08% | |
| $0.1067 | $0.10985 | $0.10606 | $0.10883 | +2.00% | |
| $0.1088 | $0.10952 | $0.10738 | $0.10812 | −0.65% | |
| $0.10814 | $0.10856 | $0.10527 | $0.10558 | −2.35% | |
| $0.1056 | $0.11252 | $0.10453 | $0.11252 | +6.57% | |
| $0.11252 | $0.1141 | $0.11146 | $0.1122 | −0.28% | |
| $0.1122 | $0.11256 | $0.1092 | $0.11066 | −1.37% | |
| $0.11069 | $0.11155 | $0.1045 | $0.10923 | −1.29% | |
| $0.10915 | $0.11067 | $0.1073 | $0.11019 | +0.88% | |
| $0.11015 | $0.11173 | $0.11004 | $0.11094 | +0.68% | |
| $0.11094 | $0.11146 | $0.108 | $0.1086 | −2.11% | |
| $0.10861 | $0.11161 | $0.10803 | $0.11048 | +1.73% | |
| $0.1104 | $0.11069 | $0.10671 | $0.10789 | −2.34% | |
| $0.10789 | $0.10946 | $0.10644 | $0.10664 | −1.16% | |
| $0.10667 | $0.10786 | $0.1047 | $0.10679 | +0.14% | |
| $0.1067 | $0.10716 | $0.1047 | $0.10625 | −0.51% |
June
−14.15%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.10627 | $0.10689 | $0.1061 | $0.10635 | +0.09% | |
| $0.10639 | $0.10675 | $0.10446 | $0.10515 | −1.13% | |
| $0.10515 | $0.10709 | $0.10451 | $0.10537 | +0.21% | |
| $0.10534 | $0.10687 | $0.104 | $0.1064 | +0.98% | |
| $0.10637 | $0.10755 | $0.1059 | $0.10696 | +0.53% | |
| $0.10696 | $0.10697 | $0.10479 | $0.10525 | −1.60% | |
| $0.10524 | $0.1068 | $0.0918 | $0.1002 | −4.80% | |
| $0.10009 | $0.10017 | $0.09655 | $0.098276 | −1.92% | |
| $0.098251 | $0.09991 | $0.09805 | $0.099897 | +1.65% | |
| $0.0999 | $0.10127 | $0.099153 | $0.10 | +0.10% | |
| $0.10 | $0.10025 | $0.09527 | $0.0968 | −3.20% | |
| $0.09678 | $0.101 | $0.09544 | $0.1001 | +3.41% | |
| $0.1001 | $0.10028 | $0.0972 | $0.0975 | −2.60% | |
| $0.0975 | $0.09897 | $0.09431 | $0.09684 | −0.68% | |
| $0.096821 | $0.098885 | $0.09626 | $0.09828 | +1.49% | |
| $0.098287 | $0.099234 | $0.097648 | $0.09912 | +0.85% | |
| $0.099101 | $0.099409 | $0.0951 | $0.0969 | −2.24% | |
| $0.096848 | $0.097 | $0.087666 | $0.091367 | −5.71% | |
| $0.091325 | $0.09425 | $0.09066 | $0.093444 | +2.27% | |
| $0.0934 | $0.09549 | $0.09288 | $0.09394 | +0.53% | |
| $0.093928 | $0.094439 | $0.0911 | $0.092022 | −2.04% | |
| $0.092 | $0.09206 | $0.09064 | $0.09087 | −1.25% | |
| $0.0909 | $0.09198 | $0.08892 | $0.08955 | −1.45% | |
| $0.089508 | $0.08976 | $0.0849 | $0.089381 | −0.19% | |
| $0.08935 | $0.09301 | $0.089145 | $0.09187 | +2.78% | |
| $0.091865 | $0.092521 | $0.08963 | $0.0902 | −1.82% | |
| $0.090152 | $0.09168 | $0.0887 | $0.09147 | +1.41% | |
| $0.0915 | $0.0932 | $0.09075 | $0.091 | −0.51% | |
| $0.091 | $0.092 | $0.09 | $0.090131 | −0.95% | |
| $0.0902 | $0.09184 | $0.0894 | $0.09123 | +1.22% |
July
+10.18%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.091198 | $0.09277 | $0.0905 | $0.09154 | +0.34% | |
| $0.0915 | $0.0943 | $0.0915 | $0.0936 | +2.25% | |
| $0.09368 | $0.09376 | $0.0893 | $0.09035 | −3.47% | |
| $0.0904 | $0.09074 | $0.086151 | $0.087008 | −3.70% | |
| $0.08696 | $0.087 | $0.076829 | $0.085493 | −1.74% | |
| $0.0854 | $0.0909 | $0.085035 | $0.09061 | +5.99% | |
| $0.0906 | $0.0906 | $0.0835 | $0.0839 | −7.41% | |
| $0.08396 | $0.08731 | $0.08057 | $0.08555 | +1.97% | |
| $0.08549 | $0.088309 | $0.08515 | $0.08803 | +2.90% | |
| $0.08803 | $0.089293 | $0.08672 | $0.08761 | −0.48% | |
| $0.08761 | $0.09049 | $0.086913 | $0.088779 | +1.33% | |
| $0.088779 | $0.092539 | $0.08819 | $0.091367 | +2.92% | |
| $0.091367 | $0.10608 | $0.09135 | $0.10228 | +11.94% | |
| $0.1023 | $0.10694 | $0.0996 | $0.10454 | +2.21% | |
| $0.10455 | $0.1058 | $0.10248 | $0.10474 | +0.19% | |
| $0.10474 | $0.10923 | $0.10113 | $0.10684 | +2.00% | |
| $0.10684 | $0.11245 | $0.10614 | $0.10985 | +2.82% | |
| $0.1099 | $0.1112 | $0.1012 | $0.10315 | −6.10% | |
| $0.10317 | $0.1056 | $0.1009 | $0.1053 | +2.08% | |
| $0.10529 | $0.10691 | $0.10401 | $0.10529 | −0.01% | |
| $0.10529 | $0.10605 | $0.10161 | $0.1054 | +0.10% | |
| $0.1055 | $0.10627 | $0.10229 | $0.10356 | −1.75% | |
| $0.10361 | $0.10486 | $0.09944 | $0.10102 | −2.45% | |
| $0.10104 | $0.10586 | $0.10015 | $0.10299 | +1.95% | |
| $0.10295 | $0.1042 | $0.09985 | $0.10223 | −0.74% | |
| $0.1022 | $0.10452 | $0.10146 | $0.10314 | +0.89% | |
| $0.1031 | $0.10357 | $0.10014 | $0.1015 | −1.59% | |
| $0.10141 | $0.10226 | $0.09963 | $0.10026 | −1.22% | |
| $0.10027 | $0.10198 | $0.0988 | $0.09913 | −1.13% | |
| $0.09911 | $0.10362 | $0.09849 | $0.10248 | +3.38% | |
| $0.10248 | $0.10657 | $0.1004 | $0.10048 | −1.95% |
August
−7.88%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1005 | $0.10108 | $0.09543 | $0.0993 | −1.17% | |
| $0.099259 | $0.099468 | $0.09315 | $0.0955 | −3.83% | |
| $0.0955 | $0.096 | $0.0916 | $0.09339 | −2.21% | |
| $0.09334 | $0.0934 | $0.086452 | $0.08818 | −5.58% | |
| $0.08821 | $0.0892 | $0.0758 | $0.087992 | −0.21% | |
| $0.08799 | $0.093093 | $0.0878 | $0.09253 | +5.16% | |
| $0.092532 | $0.10453 | $0.0918 | $0.10154 | +9.74% | |
| $0.10152 | $0.1036 | $0.0983 | $0.1031 | +1.54% | |
| $0.1031 | $0.10322 | $0.098542 | $0.09992 | −3.08% | |
| $0.0999 | $0.10208 | $0.099546 | $0.1013 | +1.38% | |
| $0.10126 | $0.103 | $0.097 | $0.097844 | −3.41% | |
| $0.09783 | $0.1005 | $0.097264 | $0.0989 | +1.08% | |
| $0.098844 | $0.099792 | $0.097613 | $0.0993 | +0.40% | |
| $0.09924 | $0.0995 | $0.096254 | $0.0966 | −2.72% | |
| $0.0966 | $0.098298 | $0.094587 | $0.095661 | −0.97% | |
| $0.0957 | $0.0961 | $0.09312 | $0.09487 | −0.83% | |
| $0.09483 | $0.0964 | $0.094495 | $0.095686 | +0.86% | |
| $0.095688 | $0.0965 | $0.093432 | $0.09352 | −2.26% | |
| $0.09348 | $0.09633 | $0.09305 | $0.0963 | +2.97% | |
| $0.09634 | $0.0992 | $0.096072 | $0.09751 | +1.26% | |
| $0.09759 | $0.0992 | $0.096246 | $0.09857 | +1.09% | |
| $0.09853 | $0.09979 | $0.097255 | $0.098936 | +0.37% | |
| $0.09895 | $0.10244 | $0.098696 | $0.1019 | +3.00% | |
| $0.10195 | $0.10367 | $0.10082 | $0.1026 | +0.69% | |
| $0.10259 | $0.1029 | $0.09978 | $0.10094 | −1.62% | |
| $0.10095 | $0.1012 | $0.096617 | $0.09711 | −3.79% | |
| $0.09709 | $0.097729 | $0.092324 | $0.093734 | −3.48% | |
| $0.09362 | $0.09482 | $0.090644 | $0.09279 | −1.01% | |
| $0.0928 | $0.09443 | $0.09201 | $0.09312 | +0.36% | |
| $0.093054 | $0.0941 | $0.091044 | $0.09323 | +0.12% | |
| $0.09323 | $0.093703 | $0.0919 | $0.09258 | −0.70% |
September
+6.40%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.092531 | $0.092563 | $0.089263 | $0.090015 | −2.77% | |
| $0.09 | $0.092573 | $0.089951 | $0.09238 | +2.63% | |
| $0.092366 | $0.0945 | $0.0914 | $0.091471 | −0.98% | |
| $0.09141 | $0.0925 | $0.088347 | $0.091619 | +0.16% | |
| $0.09167 | $0.092015 | $0.0897 | $0.09025 | −1.49% | |
| $0.09022 | $0.09045 | $0.085442 | $0.08806 | −2.43% | |
| $0.088 | $0.089747 | $0.08755 | $0.088568 | +0.58% | |
| $0.08859 | $0.090157 | $0.08844 | $0.08998 | +1.59% | |
| $0.09 | $0.093819 | $0.08989 | $0.09313 | +3.50% | |
| $0.09313 | $0.09458 | $0.0925 | $0.09403 | +0.97% | |
| $0.09395 | $0.094047 | $0.091414 | $0.0927 | −1.41% | |
| $0.0927 | $0.095727 | $0.092339 | $0.09493 | +2.41% | |
| $0.09494 | $0.097 | $0.09412 | $0.096401 | +1.55% | |
| $0.096409 | $0.09739 | $0.095775 | $0.09714 | +0.77% | |
| $0.09711 | $0.097381 | $0.094674 | $0.095101 | −2.10% | |
| $0.0951 | $0.09569 | $0.09375 | $0.095 | −0.11% | |
| $0.09489 | $0.096426 | $0.09405 | $0.09458 | −0.44% | |
| $0.0945 | $0.0961 | $0.092901 | $0.09608 | +1.59% | |
| $0.09608 | $0.097 | $0.09459 | $0.096 | −0.08% | |
| $0.09606 | $0.0972 | $0.09523 | $0.096157 | +0.16% | |
| $0.09613 | $0.0992 | $0.095729 | $0.09804 | +1.96% | |
| $0.097989 | $0.0981 | $0.094806 | $0.09608 | −2.00% | |
| $0.096073 | $0.0968 | $0.09495 | $0.0964 | +0.33% | |
| $0.09636 | $0.096917 | $0.095 | $0.096824 | +0.44% | |
| $0.09689 | $0.0972 | $0.095652 | $0.09595 | −0.90% | |
| $0.09595 | $0.099542 | $0.094678 | $0.098028 | +2.17% | |
| $0.09801 | $0.09952 | $0.097582 | $0.09946 | +1.46% | |
| $0.099463 | $0.10193 | $0.098328 | $0.09943 | −0.03% | |
| $0.099431 | $0.10387 | $0.098411 | $0.10173 | +2.31% | |
| $0.10181 | $0.1036 | $0.098248 | $0.098453 | −3.22% |
October
−6.10%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0984 | $0.1008 | $0.092265 | $0.09386 | −4.67% | |
| $0.09379 | $0.09517 | $0.09 | $0.0905 | −3.58% | |
| $0.09046 | $0.0913 | $0.088148 | $0.0904 | −0.11% | |
| $0.09045 | $0.09209 | $0.089627 | $0.09186 | +1.62% | |
| $0.09186 | $0.09268 | $0.09107 | $0.09207 | +0.23% | |
| $0.09204 | $0.09327 | $0.09153 | $0.09238 | +0.34% | |
| $0.09235 | $0.0933 | $0.090713 | $0.09106 | −1.43% | |
| $0.091052 | $0.092244 | $0.0896 | $0.09 | −1.16% | |
| $0.09006 | $0.090827 | $0.08879 | $0.0898 | −0.22% | |
| $0.089721 | $0.090357 | $0.0882 | $0.090139 | +0.38% | |
| $0.090116 | $0.09221 | $0.08981 | $0.091807 | +1.85% | |
| $0.091892 | $0.09253 | $0.09164 | $0.09194 | +0.14% | |
| $0.091906 | $0.091935 | $0.08963 | $0.09045 | −1.62% | |
| $0.090357 | $0.09374 | $0.0898 | $0.0934 | +3.26% | |
| $0.0935 | $0.0945 | $0.091 | $0.092971 | −0.46% | |
| $0.092997 | $0.09633 | $0.09228 | $0.095534 | +2.76% | |
| $0.0956 | $0.0968 | $0.094 | $0.09497 | −0.59% | |
| $0.09492 | $0.09691 | $0.0944 | $0.096633 | +1.75% | |
| $0.096651 | $0.0975 | $0.09586 | $0.096899 | +0.28% | |
| $0.0969 | $0.097295 | $0.09619 | $0.097195 | +0.31% | |
| $0.097196 | $0.09753 | $0.09473 | $0.09534 | −1.91% | |
| $0.09532 | $0.09706 | $0.09475 | $0.09519 | −0.16% | |
| $0.0953 | $0.095683 | $0.09261 | $0.09446 | −0.77% | |
| $0.09449 | $0.09676 | $0.094229 | $0.096615 | +2.28% | |
| $0.0967 | $0.097254 | $0.091254 | $0.093361 | −3.37% | |
| $0.093269 | $0.094946 | $0.0928 | $0.094194 | +0.89% | |
| $0.094139 | $0.095 | $0.0934 | $0.09429 | +0.10% | |
| $0.09417 | $0.094717 | $0.0927 | $0.094274 | −0.02% | |
| $0.09432 | $0.096947 | $0.0942 | $0.096695 | +2.57% | |
| $0.0967 | $0.096796 | $0.0944 | $0.09472 | −2.04% | |
| $0.09472 | $0.09493 | $0.0918 | $0.0924 | −2.45% |
November
+468.59%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0924 | $0.09376 | $0.09079 | $0.09311 | +0.77% | |
| $0.09309 | $0.0936 | $0.09159 | $0.092619 | −0.53% | |
| $0.092607 | $0.092675 | $0.08932 | $0.09063 | −2.15% | |
| $0.09065 | $0.092208 | $0.09006 | $0.09114 | +0.56% | |
| $0.091117 | $0.09396 | $0.0907 | $0.093415 | +2.50% | |
| $0.09349 | $0.097805 | $0.09346 | $0.09715 | +4.00% | |
| $0.09712 | $0.10229 | $0.096636 | $0.10216 | +5.16% | |
| $0.10221 | $0.10333 | $0.099868 | $0.10125 | −0.89% | |
| $0.10121 | $0.10243 | $0.099556 | $0.10226 | +1.00% | |
| $0.10224 | $0.11331 | $0.10161 | $0.10842 | +6.02% | |
| $0.10834 | $0.1149 | $0.10746 | $0.11475 | +5.84% | |
| $0.11466 | $0.1415 | $0.111 | $0.1344 | +17.12% | |
| $0.13438 | $0.1384 | $0.12069 | $0.12438 | −7.46% | |
| $0.1243 | $0.1406 | $0.12175 | $0.13109 | +5.39% | |
| $0.13115 | $0.14797 | $0.1283 | $0.14576 | +11.19% | |
| $0.1457 | $0.242 | $0.1407 | $0.22072 | +51.43% | |
| $0.22083 | $0.22584 | $0.18888 | $0.19635 | −11.04% | |
| $0.19648 | $0.25574 | $0.19597 | $0.23177 | +18.04% | |
| $0.23186 | $0.24469 | $0.22233 | $0.23151 | −0.11% | |
| $0.23189 | $0.2698 | $0.2269 | $0.2474 | +6.86% | |
| $0.2474 | $0.2648 | $0.22958 | $0.2623 | +6.02% | |
| $0.2623 | $0.3524 | $0.2623 | $0.3399 | +29.58% | |
| $0.34002 | $0.54889 | $0.33926 | $0.52192 | +53.55% | |
| $0.52176 | $0.63739 | $0.43474 | $0.5362 | +2.74% | |
| $0.53611 | $0.55843 | $0.4719 | $0.48174 | −10.16% | |
| $0.4817 | $0.51392 | $0.41649 | $0.43852 | −8.97% | |
| $0.43813 | $0.5315 | $0.41843 | $0.48398 | +10.37% | |
| $0.48373 | $0.50532 | $0.4636 | $0.5002 | +3.35% | |
| $0.49999 | $0.5615 | $0.48663 | $0.5476 | +9.48% | |
| $0.54763 | $0.56222 | $0.5207 | $0.52538 | −4.06% |
December
−36.67%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.52531 | $0.58 | $0.49257 | $0.5607 | +6.72% | |
| $0.55952 | $0.6059 | $0.4975 | $0.53901 | −3.87% | |
| $0.5392 | $0.60122 | $0.48079 | $0.50665 | −6.00% | |
| $0.50722 | $0.5223 | $0.47603 | $0.48984 | −3.32% | |
| $0.48894 | $0.50389 | $0.459 | $0.4709 | −3.87% | |
| $0.47087 | $0.49975 | $0.45552 | $0.4957 | +5.27% | |
| $0.49583 | $0.51072 | $0.48032 | $0.50421 | +1.72% | |
| $0.50375 | $0.50397 | $0.47549 | $0.49316 | −2.19% | |
| $0.49313 | $0.4932 | $0.3512 | $0.4109 | −16.68% | |
| $0.41048 | $0.4398 | $0.36239 | $0.43682 | +6.31% | |
| $0.4365 | $0.44629 | $0.40281 | $0.43521 | −0.37% | |
| $0.43533 | $0.4509 | $0.4187 | $0.42513 | −2.32% | |
| $0.4251 | $0.453 | $0.41198 | $0.43779 | +2.98% | |
| $0.4379 | $0.45179 | $0.41107 | $0.4243 | −3.08% | |
| $0.42438 | $0.43556 | $0.41622 | $0.43025 | +1.40% | |
| $0.43047 | $0.44581 | $0.407 | $0.41884 | −2.65% | |
| $0.41883 | $0.47154 | $0.41021 | $0.42868 | +2.35% | |
| $0.42929 | $0.4472 | $0.38783 | $0.39578 | −7.67% | |
| $0.39562 | $0.41449 | $0.35327 | $0.3697 | −6.59% | |
| $0.3698 | $0.38386 | $0.31258 | $0.37511 | +1.46% | |
| $0.3751 | $0.38997 | $0.351 | $0.35591 | −5.12% | |
| $0.35581 | $0.3717 | $0.3429 | $0.3565 | +0.17% | |
| $0.35615 | $0.3753 | $0.34638 | $0.37067 | +3.97% | |
| $0.37061 | $0.414 | $0.3602 | $0.40222 | +8.51% | |
| $0.4022 | $0.40349 | $0.3785 | $0.3829 | −4.80% | |
| $0.3829 | $0.3867 | $0.35041 | $0.3547 | −7.36% | |
| $0.35439 | $0.36866 | $0.3445 | $0.3498 | −1.38% | |
| $0.34984 | $0.35986 | $0.3448 | $0.35613 | +1.81% | |
| $0.35612 | $0.3564 | $0.3353 | $0.33801 | −5.09% | |
| $0.33811 | $0.34793 | $0.321 | $0.3319 | −1.81% | |
| $0.33125 | $0.34623 | $0.32375 | $0.3327 | +0.24% |
Understanding
Stellar Returns in 2024
Where it stands today
Stellar rose 157.71% in 2024, from $0.1291 at the year's open to $0.3327 at its last recorded close as of .
What the 2024 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Stellar’s price. Through 31 Dec 2024. Reading for .