Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.0977 USD |
48,912.4368 XTZ |
1.1001 USD |
1.0732 USD |
1.1261 USD |
1.1043 USD |
| 2023-04-02 |
1.1079 USD |
21,186.7209 XTZ |
1.1271 USD |
1.0900 USD |
1.1337 USD |
1.1030 USD |
| 2023-04-01 |
1.1200 USD |
36,626.6110 XTZ |
1.1190 USD |
1.1097 USD |
1.1314 USD |
1.1264 USD |
| 2023-03-31 |
1.1145 USD |
30,573.4349 XTZ |
1.1100 USD |
1.0897 USD |
1.1334 USD |
1.1160 USD |
| 2023-03-30 |
1.1144 USD |
83,845.3982 XTZ |
1.1376 USD |
1.0919 USD |
1.1530 USD |
1.1093 USD |
| 2023-03-29 |
1.1137 USD |
40,042.9861 XTZ |
1.0894 USD |
1.0877 USD |
1.1486 USD |
1.1374 USD |
| 2023-03-28 |
1.0758 USD |
31,593.2713 XTZ |
1.0790 USD |
1.0624 USD |
1.0959 USD |
1.0861 USD |
| 2023-03-27 |
1.0926 USD |
145,420.0415 XTZ |
1.1395 USD |
1.0581 USD |
1.1539 USD |
1.0784 USD |
| 2023-03-26 |
1.1305 USD |
20,959.4102 XTZ |
1.1103 USD |
1.1045 USD |
1.1504 USD |
1.1358 USD |
| 2023-03-25 |
1.1218 USD |
47,944.1045 XTZ |
1.1309 USD |
1.0960 USD |
1.1414 USD |
1.1087 USD |
| 2023-03-24 |
1.1455 USD |
61,796.6889 XTZ |
1.1645 USD |
1.1138 USD |
1.1790 USD |
1.1231 USD |
| 2023-03-23 |
1.1457 USD |
75,889.6249 XTZ |
1.1152 USD |
1.1116 USD |
1.1871 USD |
1.1579 USD |
| 2023-03-22 |
1.1062 USD |
216,180.1498 XTZ |
1.1885 USD |
1.0824 USD |
1.1893 USD |
1.1047 USD |
| 2023-03-21 |
1.1624 USD |
173,917.3877 XTZ |
1.1631 USD |
1.1345 USD |
1.1979 USD |
1.1833 USD |
| 2023-03-20 |
1.2224 USD |
229,494.2777 XTZ |
1.2423 USD |
1.1729 USD |
1.2644 USD |
1.1757 USD |
| 2023-03-19 |
1.2395 USD |
43,006.6328 XTZ |
1.1895 USD |
1.1842 USD |
1.2551 USD |
1.2365 USD |
| 2023-03-18 |
1.1869 USD |
286,189.2173 XTZ |
1.2539 USD |
1.1823 USD |
1.2616 USD |
1.1844 USD |
| 2023-03-17 |
1.2334 USD |
281,823.0608 XTZ |
1.1862 USD |
1.1722 USD |
1.2345 USD |
1.2345 USD |
| 2023-03-16 |
1.1763 USD |
102,309.9905 XTZ |
1.1477 USD |
1.1305 USD |
1.2069 USD |
1.1945 USD |
| 2023-03-15 |
1.1916 USD |
260,808.4521 XTZ |
1.2008 USD |
1.1220 USD |
1.2396 USD |
1.1485 USD |
| 2023-03-14 |
1.1900 USD |
579,955.5595 XTZ |
1.0932 USD |
1.0677 USD |
1.2320 USD |
1.1889 USD |
| 2023-03-13 |
1.0802 USD |
240,505.7179 XTZ |
1.0566 USD |
1.0250 USD |
1.1079 USD |
1.0955 USD |
| 2023-03-12 |
0.9946 USD |
68,838.4972 XTZ |
0.9851 USD |
0.9614 USD |
1.0477 USD |
1.0463 USD |
| 2023-03-11 |
0.9879 USD |
137,549.7038 XTZ |
1.0130 USD |
0.9574 USD |
1.0335 USD |
0.9737 USD |
| 2023-03-10 |
0.9971 USD |
147,456.8619 XTZ |
0.9919 USD |
0.9597 USD |
1.0165 USD |
1.0156 USD |
| 2023-03-09 |
1.0350 USD |
137,208.0157 XTZ |
1.0278 USD |
0.9662 USD |
1.0632 USD |
0.9777 USD |
| 2023-03-08 |
1.0610 USD |
144,335.5965 XTZ |
1.1108 USD |
1.0261 USD |
1.1130 USD |
1.0281 USD |
| 2023-03-07 |
1.1148 USD |
58,143.9827 XTZ |
1.1370 USD |
1.0866 USD |
1.1464 USD |
1.1056 USD |
| 2023-03-06 |
1.1135 USD |
52,565.0965 XTZ |
1.1136 USD |
1.0961 USD |
1.1461 USD |
1.1404 USD |
| 2023-03-05 |
1.1120 USD |
79,087.4362 XTZ |
1.1135 USD |
1.1051 USD |
1.1427 USD |
1.1134 USD |
| 2023-03-04 |
1.1122 USD |
107,854.3333 XTZ |
1.1456 USD |
1.0892 USD |
1.1496 USD |
1.1119 USD |
| 2023-03-03 |
1.0981 USD |
209,999.7061 XTZ |
1.1798 USD |
1.0601 USD |
1.1798 USD |
1.1342 USD |
| 2023-03-02 |
1.1587 USD |
89,104.7939 XTZ |
1.2031 USD |
1.1377 USD |
1.2031 USD |
1.1655 USD |
| 2023-03-01 |
1.1818 USD |
62,022.7484 XTZ |
1.1384 USD |
1.1329 USD |
1.2024 USD |
1.1928 USD |
| 2023-02-28 |
1.1596 USD |
104,351.5277 XTZ |
1.1870 USD |
1.1301 USD |
1.1954 USD |
1.1391 USD |
| 2023-02-27 |
1.1911 USD |
65,549.6544 XTZ |
1.2154 USD |
1.1622 USD |
1.2239 USD |
1.1801 USD |
| 2023-02-26 |
1.2045 USD |
45,829.9430 XTZ |
1.1974 USD |
1.1882 USD |
1.2182 USD |
1.2078 USD |
| 2023-02-25 |
1.1882 USD |
164,877.8404 XTZ |
1.2400 USD |
1.1543 USD |
1.2490 USD |
1.1747 USD |
| 2023-02-24 |
1.2311 USD |
246,291.0117 XTZ |
1.3475 USD |
1.2277 USD |
1.3475 USD |
1.2297 USD |
| 2023-02-23 |
1.3423 USD |
722,773.8242 XTZ |
1.4260 USD |
1.3314 USD |
1.4811 USD |
1.3430 USD |
| 2023-02-22 |
1.3210 USD |
1,131,011.3024 XTZ |
1.2244 USD |
1.2244 USD |
1.4080 USD |
1.3308 USD |
| 2023-02-21 |
1.2611 USD |
140,137.2558 XTZ |
1.2597 USD |
1.1940 USD |
1.2978 USD |
1.2053 USD |
| 2023-02-20 |
1.2545 USD |
154,044.0028 XTZ |
1.1902 USD |
1.1608 USD |
1.2779 USD |
1.2602 USD |
| 2023-02-19 |
1.1963 USD |
112,440.8930 XTZ |
1.1749 USD |
1.1621 USD |
1.2160 USD |
1.1900 USD |
| 2023-02-18 |
1.1718 USD |
44,281.4739 XTZ |
1.1562 USD |
1.1485 USD |
1.1895 USD |
1.1795 USD |
| 2023-02-17 |
1.1309 USD |
45,049.9556 XTZ |
1.0954 USD |
1.0917 USD |
1.1651 USD |
1.1584 USD |
| 2023-02-16 |
1.1343 USD |
92,950.8859 XTZ |
1.1495 USD |
1.0966 USD |
1.1723 USD |
1.1016 USD |
| 2023-02-15 |
1.0946 USD |
40,636.9144 XTZ |
1.0625 USD |
1.0513 USD |
1.1497 USD |
1.1435 USD |
| 2023-02-14 |
1.0403 USD |
85,843.7416 XTZ |
1.0379 USD |
1.0178 USD |
1.0619 USD |
1.0563 USD |
| 2023-02-13 |
1.0328 USD |
306,711.6987 XTZ |
1.0766 USD |
1.0073 USD |
1.0802 USD |
1.0401 USD |