Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.9300 USD |
34,834.2553 XTZ |
0.9260 USD |
0.9115 USD |
0.9477 USD |
0.9264 USD |
| 2024-05-07 |
0.9390 USD |
13,990.8062 XTZ |
0.9431 USD |
0.9259 USD |
0.9522 USD |
0.9456 USD |
| 2024-05-06 |
0.9665 USD |
17,704.7917 XTZ |
0.9661 USD |
0.9413 USD |
0.9913 USD |
0.9517 USD |
| 2024-05-05 |
0.9711 USD |
7,255.7952 XTZ |
0.9675 USD |
0.9506 USD |
0.9822 USD |
0.9659 USD |
| 2024-05-04 |
0.9747 USD |
5,371.1947 XTZ |
0.9751 USD |
0.9649 USD |
0.9822 USD |
0.9683 USD |
| 2024-05-03 |
0.9559 USD |
23,200.8639 XTZ |
0.9377 USD |
0.9268 USD |
0.9859 USD |
0.9806 USD |
| 2024-05-02 |
0.9191 USD |
50,139.6761 XTZ |
0.9273 USD |
0.9000 USD |
0.9444 USD |
0.9420 USD |
| 2024-05-01 |
0.8964 USD |
39,959.7516 XTZ |
0.9170 USD |
0.8724 USD |
0.9258 USD |
0.9239 USD |
| 2024-04-30 |
0.9241 USD |
46,360.6128 XTZ |
0.9833 USD |
0.8929 USD |
0.9923 USD |
0.8990 USD |
| 2024-04-29 |
0.9993 USD |
24,146.5796 XTZ |
1.0001 USD |
0.9646 USD |
1.0152 USD |
0.9816 USD |
| 2024-04-28 |
1.0194 USD |
6,035.2748 XTZ |
1.0092 USD |
1.0069 USD |
1.0248 USD |
1.0234 USD |
| 2024-04-27 |
0.9933 USD |
17,647.4314 XTZ |
1.0069 USD |
0.9655 USD |
1.0231 USD |
1.0117 USD |
| 2024-04-26 |
1.0045 USD |
19,644.3436 XTZ |
1.0137 USD |
0.9872 USD |
1.0206 USD |
1.0117 USD |
| 2024-04-25 |
1.0064 USD |
35,595.6811 XTZ |
1.0099 USD |
0.9905 USD |
1.0270 USD |
1.0270 USD |
| 2024-04-24 |
1.0613 USD |
40,346.8858 XTZ |
1.0529 USD |
1.0063 USD |
1.1030 USD |
1.0141 USD |
| 2024-04-23 |
1.0551 USD |
13,913.7800 XTZ |
1.0633 USD |
1.0423 USD |
1.0719 USD |
1.0603 USD |
| 2024-04-22 |
1.0564 USD |
16,232.3206 XTZ |
1.0460 USD |
1.0329 USD |
1.0729 USD |
1.0729 USD |
| 2024-04-21 |
1.0529 USD |
7,865.6331 XTZ |
1.0780 USD |
1.0274 USD |
1.0840 USD |
1.0365 USD |