Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.7779 USD |
96,048.8102 XTZ |
0.7701 USD |
0.7603 USD |
0.7915 USD |
0.7797 USD |
| 2024-06-26 |
0.7818 USD |
53,158.6957 XTZ |
0.7936 USD |
0.7716 USD |
0.8017 USD |
0.7736 USD |
| 2024-06-25 |
0.7885 USD |
124,822.5541 XTZ |
0.7784 USD |
0.7751 USD |
0.8043 USD |
0.8017 USD |
| 2024-06-24 |
0.7666 USD |
259,865.8320 XTZ |
0.7730 USD |
0.7335 USD |
0.7823 USD |
0.7720 USD |
| 2024-06-23 |
0.7764 USD |
12,077.4288 XTZ |
0.7729 USD |
0.7666 USD |
0.7821 USD |
0.7738 USD |
| 2024-06-22 |
0.7724 USD |
11,971.4707 XTZ |
0.7772 USD |
0.7718 USD |
0.7835 USD |
0.7720 USD |
| 2024-06-21 |
0.7824 USD |
147,118.0769 XTZ |
0.7803 USD |
0.7673 USD |
0.7959 USD |
0.7834 USD |
| 2024-06-20 |
0.7852 USD |
78,233.0332 XTZ |
0.7727 USD |
0.7727 USD |
0.8027 USD |
0.7847 USD |
| 2024-06-19 |
0.7786 USD |
116,643.7288 XTZ |
0.7529 USD |
0.7509 USD |
0.7839 USD |
0.7791 USD |
| 2024-06-18 |
0.7165 USD |
336,182.1033 XTZ |
0.7619 USD |
0.6832 USD |
0.7619 USD |
0.7345 USD |
| 2024-06-17 |
0.7721 USD |
114,228.9629 XTZ |
0.8148 USD |
0.7407 USD |
0.8210 USD |
0.7657 USD |
| 2024-06-16 |
0.8163 USD |
18,219.2643 XTZ |
0.8170 USD |
0.8057 USD |
0.8188 USD |
0.8171 USD |
| 2024-06-15 |
0.8191 USD |
18,111.0629 XTZ |
0.8129 USD |
0.8085 USD |
0.8229 USD |
0.8198 USD |
| 2024-06-14 |
0.8009 USD |
133,705.0523 XTZ |
0.8153 USD |
0.7979 USD |
0.8488 USD |
0.8006 USD |
| 2024-06-13 |
0.8256 USD |
65,980.4202 XTZ |
0.8469 USD |
0.8070 USD |
0.8533 USD |
0.8153 USD |
| 2024-06-12 |
0.8373 USD |
87,013.3778 XTZ |
0.8155 USD |
0.7967 USD |
0.8614 USD |
0.8491 USD |
| 2024-06-11 |
0.8213 USD |
84,801.4649 XTZ |
0.8467 USD |
0.7944 USD |
0.8541 USD |
0.8208 USD |
| 2024-06-10 |
0.8500 USD |
38,583.6873 XTZ |
0.8493 USD |
0.8375 USD |
0.8637 USD |
0.8530 USD |
| 2024-06-09 |
0.8384 USD |
27,741.6542 XTZ |
0.8294 USD |
0.8277 USD |
0.8539 USD |
0.8504 USD |
| 2024-06-08 |
0.8278 USD |
49,779.4344 XTZ |
0.8751 USD |
0.8265 USD |
0.8788 USD |
0.8272 USD |
| 2024-06-07 |
0.8730 USD |
105,290.5400 XTZ |
0.9379 USD |
0.8043 USD |
0.9524 USD |
0.8736 USD |
| 2024-06-06 |
0.9424 USD |
6,915.7307 XTZ |
0.9594 USD |
0.9377 USD |
0.9594 USD |
0.9468 USD |
| 2024-06-05 |
0.9546 USD |
20,043.8734 XTZ |
0.9479 USD |
0.9450 USD |
0.9595 USD |
0.9542 USD |
| 2024-06-04 |
0.9428 USD |
14,547.9313 XTZ |
0.9252 USD |
0.9145 USD |
0.9495 USD |
0.9436 USD |
| 2024-06-03 |
0.9222 USD |
83,635.7948 XTZ |
0.9255 USD |
0.9190 USD |
0.9475 USD |
0.9372 USD |
| 2024-06-02 |
0.9353 USD |
5,486.5283 XTZ |
0.9422 USD |
0.9212 USD |
0.9493 USD |
0.9213 USD |
| 2024-06-01 |
0.9505 USD |
3,818.6674 XTZ |
0.9578 USD |
0.9446 USD |
0.9583 USD |
0.9446 USD |
| 2024-05-31 |
0.9534 USD |
10,382.4726 XTZ |
0.9565 USD |
0.9357 USD |
0.9704 USD |
0.9525 USD |
| 2024-05-30 |
0.9610 USD |
15,394.7626 XTZ |
0.9493 USD |
0.9266 USD |
0.9777 USD |
0.9618 USD |
| 2024-05-29 |
0.9756 USD |
37,550.4821 XTZ |
0.9710 USD |
0.9466 USD |
0.9937 USD |
0.9530 USD |
| 2024-05-28 |
0.9748 USD |
19,410.9461 XTZ |
0.9950 USD |
0.9596 USD |
0.9950 USD |
0.9864 USD |
| 2024-05-27 |
1.0019 USD |
14,957.7625 XTZ |
0.9604 USD |
0.9494 USD |
1.0101 USD |
1.0028 USD |
| 2024-05-26 |
0.9731 USD |
5,834.1624 XTZ |
0.9957 USD |
0.9590 USD |
0.9957 USD |
0.9654 USD |
| 2024-05-25 |
0.9942 USD |
39,710.1973 XTZ |
0.9827 USD |
0.9768 USD |
1.0049 USD |
0.9943 USD |
| 2024-05-24 |
0.9580 USD |
19,224.4028 XTZ |
0.9448 USD |
0.9311 USD |
0.9807 USD |
0.9783 USD |
| 2024-05-23 |
0.9487 USD |
37,230.4856 XTZ |
0.9715 USD |
0.9120 USD |
0.9900 USD |
0.9356 USD |
| 2024-05-22 |
0.9797 USD |
37,055.2960 XTZ |
0.9909 USD |
0.9593 USD |
1.0000 USD |
0.9808 USD |
| 2024-05-21 |
0.9908 USD |
169,427.2807 XTZ |
0.9854 USD |
0.9811 USD |
1.0107 USD |
0.9900 USD |
| 2024-05-20 |
0.9415 USD |
17,425.8229 XTZ |
0.9127 USD |
0.9025 USD |
0.9688 USD |
0.9592 USD |
| 2024-05-19 |
0.9078 USD |
5,164.6265 XTZ |
0.9454 USD |
0.9030 USD |
0.9534 USD |
0.9077 USD |
| 2024-05-18 |
0.9424 USD |
5,529.2179 XTZ |
0.9415 USD |
0.9342 USD |
0.9533 USD |
0.9481 USD |
| 2024-05-17 |
0.9408 USD |
21,210.8849 XTZ |
0.9251 USD |
0.9203 USD |
0.9550 USD |
0.9404 USD |
| 2024-05-16 |
0.9086 USD |
254,816.3571 XTZ |
0.9183 USD |
0.9023 USD |
0.9281 USD |
0.9261 USD |
| 2024-05-15 |
0.8976 USD |
68,795.1802 XTZ |
0.8739 USD |
0.8610 USD |
0.9217 USD |
0.9164 USD |
| 2024-05-14 |
0.8805 USD |
35,076.5254 XTZ |
0.8860 USD |
0.8719 USD |
0.8972 USD |
0.8719 USD |
| 2024-05-13 |
0.8741 USD |
138,930.5618 XTZ |
0.8911 USD |
0.8614 USD |
0.9159 USD |
0.8984 USD |
| 2024-05-12 |
0.8962 USD |
14,304.6681 XTZ |
0.9084 USD |
0.8854 USD |
0.9117 USD |
0.8924 USD |
| 2024-05-11 |
0.9149 USD |
9,351.8678 XTZ |
0.9111 USD |
0.9056 USD |
0.9258 USD |
0.9176 USD |
| 2024-05-10 |
0.9453 USD |
30,771.7726 XTZ |
0.9385 USD |
0.8962 USD |
0.9671 USD |
0.8984 USD |
| 2024-05-09 |
0.9246 USD |
21,347.1015 XTZ |
0.9238 USD |
0.9051 USD |
0.9395 USD |
0.9370 USD |