Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.0498 USD |
22,114.8740 XTZ |
1.0479 USD |
1.0281 USD |
1.0949 USD |
1.0697 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 |
| 2024-11-18 |
1.1851 USD |
761,015.2715 XTZ |
0.7939 USD |
0.7838 USD |
1.3612 USD |
1.1894 USD |
| 2024-11-17 |
0.7913 USD |
158,571.1256 XTZ |
0.8687 USD |
0.7747 USD |
0.8814 USD |
0.7932 USD |
| 2024-11-16 |
0.7832 USD |
67,553.2091 XTZ |
0.7483 USD |
0.7459 USD |
0.8400 USD |
0.8400 USD |
| 2024-11-15 |
0.7349 USD |
23,934.1821 XTZ |
0.7096 USD |
0.6862 USD |
0.7357 USD |
0.7337 USD |
| 2024-11-14 |
0.7273 USD |
15,798.1307 XTZ |
0.7330 USD |
0.7058 USD |
0.7545 USD |
0.7153 USD |
| 2024-11-13 |
0.7191 USD |
40,131.2028 XTZ |
0.7421 USD |
0.6910 USD |
0.7502 USD |
0.7400 USD |
| 2024-11-12 |
0.7274 USD |
113,320.0655 XTZ |
0.7442 USD |
0.6949 USD |
0.7697 USD |
0.7337 USD |
| 2024-11-11 |
0.7156 USD |
184,766.5665 XTZ |
0.7220 USD |
0.7085 USD |
0.7375 USD |
0.7312 USD |
| 2024-11-10 |
0.7188 USD |
26,426.6595 XTZ |
0.6849 USD |
0.6824 USD |
0.7422 USD |
0.7378 USD |
| 2024-11-09 |
0.6713 USD |
39,135.2221 XTZ |
0.6699 USD |
0.6605 USD |
0.6779 USD |
0.6762 USD |
| 2024-11-08 |
0.6610 USD |
9,467.8022 XTZ |
0.6580 USD |
0.6442 USD |
0.6688 USD |
0.6661 USD |
| 2024-11-07 |
0.6583 USD |
11,832.2181 XTZ |
0.6495 USD |
0.6390 USD |
0.6628 USD |
0.6584 USD |
| 2024-11-06 |
0.6386 USD |
27,836.0147 XTZ |
0.6166 USD |
0.6166 USD |
0.6562 USD |
0.6420 USD |
| 2024-11-05 |
0.6092 USD |
32,103.3431 XTZ |
0.5937 USD |
0.5923 USD |
0.6165 USD |
0.6133 USD |
| 2024-11-04 |
0.5992 USD |
7,073.2508 XTZ |
0.5996 USD |
0.5871 USD |
0.6071 USD |
0.5909 USD |
| 2024-11-03 |
0.6003 USD |
37,187.6855 XTZ |
0.6236 USD |
0.5959 USD |
0.6241 USD |
0.6000 USD |
| 2024-11-02 |
0.6287 USD |
2,511.7220 XTZ |
0.6307 USD |
0.6154 USD |
0.6367 USD |
0.6154 USD |
| 2024-11-01 |
0.6288 USD |
25,308.1430 XTZ |
0.6318 USD |
0.6166 USD |
0.6414 USD |
0.6274 USD |
| 2024-10-31 |
0.6477 USD |
21,561.7000 XTZ |
0.6643 USD |
0.6286 USD |
0.6654 USD |
0.6324 USD |
| 2024-10-30 |
0.6673 USD |
3,567.4098 XTZ |
0.6779 USD |
0.6633 USD |
0.6783 USD |
0.6677 USD |
| 2024-10-29 |
0.6671 USD |
9,986.6417 XTZ |
0.6508 USD |
0.6508 USD |
0.6782 USD |
0.6744 USD |
| 2024-10-28 |
0.6377 USD |
11,519.7387 XTZ |
0.6385 USD |
0.6281 USD |
0.6438 USD |
0.6422 USD |
| 2024-10-27 |
0.6359 USD |
6,975.6682 XTZ |
0.6305 USD |
0.6294 USD |
0.6425 USD |
0.6397 USD |
| 2024-10-26 |
0.6290 USD |
30,693.3876 XTZ |
0.6231 USD |
0.6190 USD |
0.6392 USD |
0.6276 USD |
| 2024-10-25 |
0.6596 USD |
21,826.6430 XTZ |
0.6687 USD |
0.6499 USD |
0.6735 USD |
0.6540 USD |
| 2024-10-24 |
0.6695 USD |
16,626.9565 XTZ |
0.6635 USD |
0.6604 USD |
0.6744 USD |
0.6691 USD |
| 2024-10-23 |
0.6658 USD |
11,115.4616 XTZ |
0.6832 USD |
0.6480 USD |
0.6832 USD |
0.6570 USD |
| 2024-10-22 |
0.6837 USD |
7,298.2600 XTZ |
0.6973 USD |
0.6786 USD |
0.7029 USD |
0.6839 USD |
| 2024-10-21 |
0.7045 USD |
14,812.0702 XTZ |
0.7120 USD |
0.6895 USD |
0.7143 USD |
0.6963 USD |
| 2024-10-20 |
0.7005 USD |
6,446.8627 XTZ |
0.6941 USD |
0.6853 USD |
0.7062 USD |
0.7033 USD |
| 2024-10-19 |
0.6936 USD |
8,380.2722 XTZ |
0.6944 USD |
0.6863 USD |
0.7024 USD |
0.6909 USD |
| 2024-10-18 |
0.6840 USD |
4,384.0648 XTZ |
0.6783 USD |
0.6759 USD |
0.6936 USD |
0.6936 USD |
| 2024-10-17 |
0.6819 USD |
6,748.1478 XTZ |
0.6942 USD |
0.6714 USD |
0.6963 USD |
0.6761 USD |
| 2024-10-16 |
0.6931 USD |
22,707.6266 XTZ |
0.7030 USD |
0.6872 USD |
0.7051 USD |
0.6903 USD |
| 2024-10-15 |
0.7023 USD |
4,965.3605 XTZ |
0.7090 USD |
0.6811 USD |
0.7101 USD |
0.6986 USD |
| 2024-10-14 |
0.6987 USD |
6,034.0169 XTZ |
0.6878 USD |
0.6855 USD |
0.7099 USD |
0.7099 USD |
| 2024-10-13 |
0.6921 USD |
3,161.8347 XTZ |
0.6952 USD |
0.6844 USD |
0.6980 USD |
0.6844 USD |
| 2024-10-12 |
0.6940 USD |
7,210.5481 XTZ |
0.6843 USD |
0.6842 USD |
0.7037 USD |
0.6935 USD |
| 2024-10-11 |
0.6614 USD |
6,136.0948 XTZ |
0.6505 USD |
0.6505 USD |
0.6773 USD |
0.6751 USD |
| 2024-10-10 |
0.6430 USD |
33,945.9120 XTZ |
0.6503 USD |
0.6299 USD |
0.6601 USD |
0.6438 USD |
| 2024-10-09 |
0.6556 USD |
12,074.0312 XTZ |
0.6574 USD |
0.6447 USD |
0.6634 USD |
0.6464 USD |
| 2024-10-08 |
0.6602 USD |
15,823.6595 XTZ |
0.6636 USD |
0.6508 USD |
0.6685 USD |
0.6561 USD |
| 2024-10-07 |
0.6761 USD |
29,211.2022 XTZ |
0.6778 USD |
0.6623 USD |
0.6866 USD |
0.6667 USD |
| 2024-10-06 |
0.6681 USD |
10,096.6768 XTZ |
0.6635 USD |
0.6615 USD |
0.6767 USD |
0.6722 USD |
| 2024-10-05 |
0.6637 USD |
6,230.3899 XTZ |
0.6594 USD |
0.6527 USD |
0.6676 USD |
0.6606 USD |
| 2024-10-04 |
0.6449 USD |
17,843.6934 XTZ |
0.6412 USD |
0.6374 USD |
0.6612 USD |
0.6601 USD |