Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-27 |
0.8566 USD |
21,929.6462 XTZ |
0.8250 USD |
0.8192 USD |
0.8966 USD |
0.8881 USD |
| 2019-09-26 |
0.8575 USD |
36,979.9679 XTZ |
0.8606 USD |
0.8208 USD |
0.9172 USD |
0.8545 USD |
| 2019-09-25 |
0.8735 USD |
101,563.0119 XTZ |
0.8900 USD |
0.8200 USD |
0.9009 USD |
0.8570 USD |
| 2019-09-24 |
0.9688 USD |
260,301.9147 XTZ |
1.0476 USD |
0.8327 USD |
1.0873 USD |
0.8900 USD |
| 2019-09-23 |
1.0534 USD |
137,808.9269 XTZ |
1.0523 USD |
1.0176 USD |
1.1650 USD |
1.0545 USD |
| 2019-09-22 |
1.0617 USD |
14,572.9009 XTZ |
1.0689 USD |
1.0500 USD |
1.0785 USD |
1.0545 USD |
| 2019-09-21 |
1.0738 USD |
27,035.4013 XTZ |
1.0717 USD |
1.0544 USD |
1.0759 USD |
1.0758 USD |
| 2019-09-20 |
1.0762 USD |
23,359.8093 XTZ |
1.0986 USD |
1.0431 USD |
1.1177 USD |
1.0538 USD |
| 2019-09-19 |
1.0942 USD |
51,077.4115 XTZ |
1.0891 USD |
1.0337 USD |
1.1300 USD |
1.0992 USD |
| 2019-09-18 |
1.0978 USD |
89,177.0260 XTZ |
1.0977 USD |
1.0964 USD |
1.1589 USD |
1.0979 USD |
| 2019-09-17 |
1.0524 USD |
89,844.5666 XTZ |
1.0018 USD |
0.9941 USD |
1.1188 USD |
1.1029 USD |
| 2019-09-16 |
1.0052 USD |
19,321.6446 XTZ |
1.0089 USD |
0.9775 USD |
1.0126 USD |
1.0015 USD |
| 2019-09-15 |
1.0095 USD |
9,869.9319 XTZ |
0.9990 USD |
0.9862 USD |
1.0219 USD |
1.0200 USD |
| 2019-09-14 |
0.9920 USD |
10,985.2282 XTZ |
0.9796 USD |
0.9602 USD |
1.0214 USD |
1.0045 USD |
| 2019-09-13 |
0.9916 USD |
38,386.4022 XTZ |
1.0176 USD |
0.9511 USD |
1.0181 USD |
0.9656 USD |
| 2019-09-12 |
1.0058 USD |
28,522.7983 XTZ |
1.0000 USD |
0.9916 USD |
1.0240 USD |
1.0115 USD |
| 2019-09-11 |
1.0194 USD |
32,598.3044 XTZ |
1.0390 USD |
0.9850 USD |
1.0390 USD |
0.9997 USD |
| 2019-09-10 |
1.0232 USD |
65,821.1383 XTZ |
1.0272 USD |
1.0156 USD |
1.0560 USD |
1.0191 USD |
| 2019-09-09 |
1.0557 USD |
25,421.7700 XTZ |
1.0699 USD |
1.0291 USD |
1.1099 USD |
1.0414 USD |
| 2019-09-08 |
1.0398 USD |
8,230.6289 XTZ |
1.0235 USD |
1.0205 USD |
1.0729 USD |
1.0561 USD |
| 2019-09-07 |
1.0143 USD |
27,632.3109 XTZ |
0.9997 USD |
0.9665 USD |
1.0404 USD |
1.0289 USD |
| 2019-09-06 |
1.0020 USD |
46,254.7816 XTZ |
1.0100 USD |
0.9920 USD |
1.0365 USD |
0.9940 USD |
| 2019-09-05 |
1.0253 USD |
69,586.5445 XTZ |
1.0385 USD |
1.0001 USD |
1.0394 USD |
1.0121 USD |
| 2019-09-04 |
1.0261 USD |
30,301.8633 XTZ |
1.0320 USD |
1.0140 USD |
1.0393 USD |
1.0201 USD |
| 2019-09-03 |
1.0459 USD |
75,184.4506 XTZ |
1.0549 USD |
1.0215 USD |
1.0682 USD |
1.0368 USD |
| 2019-09-02 |
1.0389 USD |
34,038.8985 XTZ |
1.0249 USD |
1.0249 USD |
1.0851 USD |
1.0529 USD |
| 2019-09-01 |
1.0376 USD |
80,274.3367 XTZ |
1.0450 USD |
1.0041 USD |
1.0599 USD |
1.0302 USD |
| 2019-08-31 |
1.0505 USD |
56,990.5349 XTZ |
1.0658 USD |
1.0000 USD |
1.0843 USD |
1.0351 USD |
| 2019-08-30 |
1.0319 USD |
25,792.7840 XTZ |
0.9965 USD |
0.9954 USD |
1.0672 USD |
1.0672 USD |
| 2019-08-29 |
1.0299 USD |
68,661.0257 XTZ |
1.0572 USD |
0.9900 USD |
1.0623 USD |
1.0025 USD |
| 2019-08-28 |
1.0863 USD |
46,185.7086 XTZ |
1.1226 USD |
1.0266 USD |
1.1319 USD |
1.0500 USD |
| 2019-08-27 |
1.1463 USD |
19,449.0400 XTZ |
1.1671 USD |
1.1212 USD |
1.1671 USD |
1.1254 USD |
| 2019-08-26 |
1.1413 USD |
27,923.4058 XTZ |
1.1332 USD |
1.1332 USD |
1.1906 USD |
1.1493 USD |
| 2019-08-25 |
1.1425 USD |
35,416.8942 XTZ |
1.1596 USD |
1.1004 USD |
1.1617 USD |
1.1253 USD |
| 2019-08-24 |
1.1587 USD |
16,183.6248 XTZ |
1.1672 USD |
1.1240 USD |
1.1726 USD |
1.1502 USD |
| 2019-08-23 |
1.1584 USD |
23,509.8646 XTZ |
1.1498 USD |
1.1389 USD |
1.2000 USD |
1.1670 USD |
| 2019-08-22 |
1.1206 USD |
29,772.2128 XTZ |
1.1110 USD |
1.1020 USD |
1.1550 USD |
1.1302 USD |
| 2019-08-21 |
1.1377 USD |
22,805.4731 XTZ |
1.1603 USD |
1.1011 USD |
1.1603 USD |
1.1150 USD |
| 2019-08-20 |
1.1960 USD |
41,482.2910 XTZ |
1.2167 USD |
1.1547 USD |
1.2200 USD |
1.1752 USD |
| 2019-08-19 |
1.2074 USD |
22,334.9444 XTZ |
1.2015 USD |
1.1905 USD |
1.2444 USD |
1.2133 USD |
| 2019-08-18 |
1.1972 USD |
136,321.6598 XTZ |
1.1930 USD |
1.1706 USD |
1.2446 USD |
1.2013 USD |
| 2019-08-17 |
1.1960 USD |
39,726.5282 XTZ |
1.2019 USD |
1.1701 USD |
1.2209 USD |
1.1900 USD |
| 2019-08-16 |
1.2118 USD |
107,394.4056 XTZ |
1.2205 USD |
1.1247 USD |
1.2332 USD |
1.2030 USD |
| 2019-08-15 |
1.1942 USD |
146,297.6248 XTZ |
1.1590 USD |
1.0470 USD |
1.2600 USD |
1.2293 USD |
| 2019-08-14 |
1.2115 USD |
102,959.0658 XTZ |
1.2518 USD |
1.1565 USD |
1.2673 USD |
1.1711 USD |
| 2019-08-13 |
1.3242 USD |
99,547.9350 XTZ |
1.3782 USD |
1.2573 USD |
1.3782 USD |
1.2701 USD |
| 2019-08-12 |
1.3733 USD |
18,232.0359 XTZ |
1.3865 USD |
1.3600 USD |
1.3938 USD |
1.3601 USD |
| 2019-08-11 |
1.3823 USD |
4,453.5463 XTZ |
1.3720 USD |
1.3714 USD |
1.4191 USD |
1.3925 USD |
| 2019-08-10 |
1.3958 USD |
25,164.2161 XTZ |
1.4325 USD |
1.3591 USD |
1.4325 USD |
1.3591 USD |
| 2019-08-09 |
1.4827 USD |
184,691.8929 XTZ |
1.5338 USD |
1.3800 USD |
1.5545 USD |
1.4315 USD |