Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.3918 USD |
58,290.0332 XTZ |
1.4401 USD |
1.3303 USD |
1.4710 USD |
1.3303 USD |
| 2025-01-06 |
1.4586 USD |
91,994.9077 XTZ |
1.4497 USD |
1.4248 USD |
1.4894 USD |
1.4701 USD |
| 2025-01-05 |
1.4329 USD |
25,075.5920 XTZ |
1.4150 USD |
1.4033 USD |
1.4495 USD |
1.4375 USD |
| 2025-01-04 |
1.4418 USD |
47,122.8412 XTZ |
1.4416 USD |
1.4051 USD |
1.4652 USD |
1.4159 USD |
| 2025-01-03 |
1.4053 USD |
54,469.6667 XTZ |
1.3679 USD |
1.3511 USD |
1.4403 USD |
1.4387 USD |
| 2025-01-02 |
1.3932 USD |
82,049.4352 XTZ |
1.3708 USD |
1.3650 USD |
1.4350 USD |
1.3765 USD |
| 2025-01-01 |
1.3305 USD |
33,066.8598 XTZ |
1.2930 USD |
1.2703 USD |
1.3874 USD |
1.3653 USD |
| 2024-12-31 |
1.3283 USD |
168,007.5331 XTZ |
1.3510 USD |
1.2838 USD |
1.3638 USD |
1.2973 USD |
| 2024-12-30 |
1.3192 USD |
46,475.6595 XTZ |
1.3370 USD |
1.2824 USD |
1.3813 USD |
1.3670 USD |
| 2024-12-29 |
1.3686 USD |
16,362.2742 XTZ |
1.4182 USD |
1.3418 USD |
1.4182 USD |
1.3524 USD |
| 2024-12-28 |
1.3539 USD |
7,174.1884 XTZ |
1.3406 USD |
1.3218 USD |
1.3849 USD |
1.3735 USD |
| 2024-12-27 |
1.3519 USD |
19,681.7212 XTZ |
1.3522 USD |
1.3205 USD |
1.3960 USD |
1.3336 USD |
| 2024-12-26 |
1.3896 USD |
57,104.3742 XTZ |
1.4426 USD |
1.3450 USD |
1.4597 USD |
1.3520 USD |
| 2024-12-25 |
1.4240 USD |
29,264.2314 XTZ |
1.4296 USD |
1.3976 USD |
1.4413 USD |
1.4286 USD |
| 2024-12-24 |
1.4121 USD |
87,065.2807 XTZ |
1.3554 USD |
1.3240 USD |
1.4618 USD |
1.4425 USD |
| 2024-12-23 |
1.3019 USD |
17,749.1686 XTZ |
1.2231 USD |
1.2223 USD |
1.3362 USD |
1.3084 USD |
| 2024-12-22 |
1.2769 USD |
71,987.8944 XTZ |
1.2970 USD |
1.2318 USD |
1.2970 USD |
1.2595 USD |
| 2024-12-21 |
1.3569 USD |
262,450.4492 XTZ |
1.2463 USD |
1.2433 USD |
1.4560 USD |
1.2544 USD |
| 2024-12-20 |
1.1584 USD |
277,324.0284 XTZ |
1.2059 USD |
1.0837 USD |
1.2758 USD |
1.2603 USD |
| 2024-12-19 |
1.2151 USD |
817,524.6785 XTZ |
1.3236 USD |
1.1495 USD |
1.3548 USD |
1.2226 USD |
| 2024-12-18 |
1.3998 USD |
286,280.4019 XTZ |
1.4501 USD |
1.3195 USD |
1.5044 USD |
1.3662 USD |
| 2024-12-17 |
1.4966 USD |
178,306.1131 XTZ |
1.4568 USD |
1.4359 USD |
1.5487 USD |
1.5168 USD |
| 2024-12-16 |
1.4802 USD |
112,552.0100 XTZ |
1.4972 USD |
1.4000 USD |
1.5307 USD |
1.4631 USD |
| 2024-12-15 |
1.4907 USD |
94,504.0380 XTZ |
1.4076 USD |
1.3734 USD |
1.5536 USD |
1.4388 USD |
| 2024-12-14 |
1.4288 USD |
44,934.1278 XTZ |
1.4703 USD |
1.3776 USD |
1.4896 USD |
1.3937 USD |
| 2024-12-13 |
1.4603 USD |
56,792.4704 XTZ |
1.4813 USD |
1.4309 USD |
1.4958 USD |
1.4665 USD |
| 2024-12-12 |
1.4902 USD |
246,955.2336 XTZ |
1.4769 USD |
1.4533 USD |
1.5507 USD |
1.4625 USD |
| 2024-12-11 |
1.4426 USD |
185,143.4500 XTZ |
1.4203 USD |
1.3599 USD |
1.5139 USD |
1.4797 USD |
| 2024-12-10 |
1.3759 USD |
285,335.5301 XTZ |
1.4225 USD |
1.2740 USD |
1.4705 USD |
1.3579 USD |
| 2024-12-09 |
1.6204 USD |
74,002.4163 XTZ |
1.7425 USD |
1.5733 USD |
1.7429 USD |
1.5935 USD |
| 2024-12-08 |
1.7753 USD |
22,890.8663 XTZ |
1.7848 USD |
1.7292 USD |
1.8387 USD |
1.7368 USD |
| 2024-12-07 |
1.8173 USD |
106,969.8554 XTZ |
1.7546 USD |
1.7314 USD |
1.9088 USD |
1.7889 USD |
| 2024-12-06 |
1.7493 USD |
56,876.0317 XTZ |
1.6760 USD |
1.6200 USD |
1.7573 USD |
1.7479 USD |
| 2024-12-05 |
1.6924 USD |
231,624.6190 XTZ |
1.7145 USD |
1.6363 USD |
1.7439 USD |
1.6852 USD |
| 2024-12-04 |
1.7125 USD |
214,383.3723 XTZ |
1.7156 USD |
1.6362 USD |
1.8559 USD |
1.7127 USD |
| 2024-12-03 |
1.6185 USD |
123,550.4908 XTZ |
1.6405 USD |
1.5053 USD |
1.6987 USD |
1.5137 USD |
| 2024-12-02 |
1.6308 USD |
147,056.5295 XTZ |
1.6847 USD |
1.5483 USD |
1.7469 USD |
1.6038 USD |
| 2024-12-01 |
1.6617 USD |
163,071.4057 XTZ |
1.6843 USD |
1.5520 USD |
1.8002 USD |
1.6974 USD |
| 2024-11-30 |
1.4486 USD |
164,796.0293 XTZ |
1.3665 USD |
1.3105 USD |
1.6139 USD |
1.5995 USD |
| 2024-11-29 |
1.2914 USD |
59,171.5853 XTZ |
1.2609 USD |
1.2460 USD |
1.3500 USD |
1.3348 USD |
| 2024-11-28 |
1.2845 USD |
50,997.6319 XTZ |
1.2609 USD |
1.2298 USD |
1.2918 USD |
1.2893 USD |
| 2024-11-27 |
1.2449 USD |
138,823.4709 XTZ |
1.1846 USD |
1.1760 USD |
1.3098 USD |
1.2624 USD |
| 2024-11-26 |
1.1945 USD |
136,370.0350 XTZ |
1.2460 USD |
1.1482 USD |
1.2654 USD |
1.1771 USD |
| 2024-11-25 |
1.3157 USD |
126,157.9692 XTZ |
1.3985 USD |
1.2284 USD |
1.4011 USD |
1.2284 USD |
| 2024-11-24 |
1.3964 USD |
414,964.9653 XTZ |
1.1486 USD |
1.1412 USD |
1.6106 USD |
1.2602 USD |
| 2024-11-23 |
1.1537 USD |
136,686.2856 XTZ |
1.1239 USD |
1.1085 USD |
1.2167 USD |
1.1212 USD |
| 2024-11-22 |
1.0963 USD |
208,733.4533 XTZ |
1.0479 USD |
1.0281 USD |
1.1470 USD |
1.1148 USD |
| 2024-11-21 |
1.0358 USD |
216,891.7395 XTZ |
1.0502 USD |
1.0090 USD |
1.1131 USD |
1.0554 USD |
| 2024-11-20 |
1.0669 USD |
153,540.5381 XTZ |
1.0455 USD |
0.9976 USD |
1.1701 USD |
1.0773 USD |
| 2024-11-19 |
1.1358 USD |
265,379.9288 XTZ |
1.1748 USD |
1.0345 USD |
1.2411 USD |
1.0524 USD |