Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
1.0261 USD |
89,500.8389 XTZ |
0.9835 USD |
0.9746 USD |
1.0875 USD |
1.0837 USD |
| 2024-04-19 |
0.9948 USD |
301,416.9562 XTZ |
0.9711 USD |
0.8985 USD |
0.9969 USD |
0.9964 USD |
| 2024-04-18 |
0.9535 USD |
18,535.9560 XTZ |
0.9527 USD |
0.9224 USD |
0.9796 USD |
0.9668 USD |
| 2024-04-17 |
0.9676 USD |
41,815.8656 XTZ |
1.0027 USD |
0.9278 USD |
1.0069 USD |
0.9564 USD |
| 2024-04-16 |
1.0003 USD |
43,395.5996 XTZ |
0.9980 USD |
0.9646 USD |
1.0324 USD |
0.9678 USD |
| 2024-04-15 |
1.0672 USD |
300,134.4463 XTZ |
1.0453 USD |
0.9682 USD |
1.1177 USD |
0.9989 USD |
| 2024-04-14 |
0.9933 USD |
341,184.9997 XTZ |
0.9841 USD |
0.9506 USD |
1.0478 USD |
1.0232 USD |
| 2024-04-13 |
1.0705 USD |
56,610.8276 XTZ |
1.0992 USD |
1.0058 USD |
1.1133 USD |
1.0300 USD |
| 2024-04-12 |
1.1971 USD |
48,765.2545 XTZ |
1.2883 USD |
1.1369 USD |
1.3016 USD |
1.1571 USD |
| 2024-04-11 |
1.2875 USD |
38,791.0021 XTZ |
1.2777 USD |
1.2622 USD |
1.3177 USD |
1.2869 USD |
| 2024-04-10 |
1.2459 USD |
34,171.5287 XTZ |
1.2628 USD |
1.2072 USD |
1.2786 USD |
1.2468 USD |
| 2024-04-09 |
1.2948 USD |
27,973.2724 XTZ |
1.3309 USD |
1.2709 USD |
1.3356 USD |
1.2825 USD |
| 2024-04-08 |
1.3034 USD |
9,826.4686 XTZ |
1.2676 USD |
1.2451 USD |
1.3303 USD |
1.3303 USD |
| 2024-04-07 |
1.2741 USD |
2,318.5266 XTZ |
1.2647 USD |
1.2604 USD |
1.2807 USD |
1.2699 USD |
| 2024-04-06 |
1.2565 USD |
15,341.1042 XTZ |
1.2520 USD |
1.2447 USD |
1.2735 USD |
1.2660 USD |
| 2024-04-05 |
1.2413 USD |
13,072.8158 XTZ |
1.2679 USD |
1.2096 USD |
1.2727 USD |
1.2545 USD |
| 2024-04-04 |
1.2478 USD |
7,537.6107 XTZ |
1.2152 USD |
1.1905 USD |
1.2923 USD |
1.2923 USD |
| 2024-04-03 |
1.2196 USD |
20,736.7724 XTZ |
1.2329 USD |
1.1920 USD |
1.2587 USD |
1.2082 USD |
| 2024-04-02 |
1.2555 USD |
37,308.2308 XTZ |
1.3473 USD |
1.2174 USD |
1.3473 USD |
1.2450 USD |
| 2024-04-01 |
1.3535 USD |
20,772.6793 XTZ |
1.3995 USD |
1.3136 USD |
1.4149 USD |
1.3520 USD |
| 2024-03-31 |
1.3873 USD |
9,470.7198 XTZ |
1.3720 USD |
1.3670 USD |
1.4032 USD |
1.3992 USD |
| 2024-03-30 |
1.4006 USD |
4,251.6560 XTZ |
1.4150 USD |
1.3785 USD |
1.4150 USD |
1.3849 USD |
| 2024-03-29 |
1.4268 USD |
25,076.2830 XTZ |
1.4136 USD |
1.3941 USD |
1.4433 USD |
1.4086 USD |
| 2024-03-28 |
1.3786 USD |
375,943.5015 XTZ |
1.3866 USD |
1.3402 USD |
1.4094 USD |
1.4043 USD |
| 2024-03-27 |
1.3949 USD |
84,946.4778 XTZ |
1.3792 USD |
1.3309 USD |
1.4300 USD |
1.3655 USD |
| 2024-03-26 |
1.3724 USD |
41,100.4817 XTZ |
1.3523 USD |
1.3284 USD |
1.3864 USD |
1.3673 USD |
| 2024-03-25 |
1.3143 USD |
23,748.8953 XTZ |
1.2917 USD |
1.2854 USD |
1.3541 USD |
1.3537 USD |
| 2024-03-24 |
1.2696 USD |
11,946.5091 XTZ |
1.2441 USD |
1.2441 USD |
1.2946 USD |
1.2880 USD |
| 2024-03-23 |
1.2484 USD |
18,699.8819 XTZ |
1.2284 USD |
1.2178 USD |
1.2759 USD |
1.2705 USD |
| 2024-03-22 |
1.2199 USD |
11,189.0143 XTZ |
1.2532 USD |
1.1826 USD |
1.2687 USD |
1.2016 USD |
| 2024-03-21 |
1.2625 USD |
21,935.5546 XTZ |
1.2645 USD |
1.2192 USD |
1.2812 USD |
1.2363 USD |
| 2024-03-20 |
1.1584 USD |
52,288.6181 XTZ |
1.1477 USD |
1.1042 USD |
1.2352 USD |
1.2281 USD |
| 2024-03-19 |
1.1803 USD |
223,409.9068 XTZ |
1.2716 USD |
1.1199 USD |
1.2785 USD |
1.1541 USD |
| 2024-03-18 |
1.3074 USD |
33,945.0533 XTZ |
1.3234 USD |
1.2500 USD |
1.3587 USD |
1.2643 USD |
| 2024-03-17 |
1.2820 USD |
160,688.9861 XTZ |
1.2958 USD |
1.2342 USD |
1.3500 USD |
1.3465 USD |
| 2024-03-16 |
1.3958 USD |
140,949.1286 XTZ |
1.4015 USD |
1.3060 USD |
1.4321 USD |
1.3060 USD |
| 2024-03-15 |
1.3588 USD |
150,233.8974 XTZ |
1.4883 USD |
1.2893 USD |
1.5011 USD |
1.3438 USD |
| 2024-03-14 |
1.4444 USD |
116,662.9858 XTZ |
1.5299 USD |
1.4021 USD |
1.5356 USD |
1.4931 USD |
| 2024-03-13 |
1.5491 USD |
42,429.5574 XTZ |
1.5558 USD |
1.4743 USD |
1.5908 USD |
1.5128 USD |
| 2024-03-12 |
1.4719 USD |
220,843.8491 XTZ |
1.5173 USD |
1.4142 USD |
1.5800 USD |
1.5545 USD |
| 2024-03-11 |
1.4675 USD |
97,594.4282 XTZ |
1.4217 USD |
1.3458 USD |
1.5300 USD |
1.5300 USD |
| 2024-03-10 |
1.4208 USD |
44,773.7860 XTZ |
1.4344 USD |
1.3885 USD |
1.4536 USD |
1.4043 USD |
| 2024-03-09 |
1.4435 USD |
16,499.9214 XTZ |
1.4364 USD |
1.4220 USD |
1.4581 USD |
1.4478 USD |
| 2024-03-08 |
1.4157 USD |
254,892.4713 XTZ |
1.4900 USD |
1.3496 USD |
1.4912 USD |
1.4357 USD |
| 2024-03-07 |
1.4568 USD |
308,219.9596 XTZ |
1.4014 USD |
1.3952 USD |
1.5228 USD |
1.4383 USD |
| 2024-03-06 |
1.3325 USD |
231,218.8770 XTZ |
1.3069 USD |
1.2618 USD |
1.3864 USD |
1.3691 USD |
| 2024-03-05 |
1.4341 USD |
123,845.5263 XTZ |
1.4156 USD |
1.3681 USD |
1.4972 USD |
1.3846 USD |
| 2024-03-04 |
1.4259 USD |
234,902.3552 XTZ |
1.3717 USD |
1.3502 USD |
1.4831 USD |
1.4097 USD |
| 2024-03-03 |
1.3393 USD |
129,396.6474 XTZ |
1.4123 USD |
1.2811 USD |
1.4123 USD |
1.3656 USD |
| 2024-03-02 |
1.3240 USD |
130,353.5567 XTZ |
1.2803 USD |
1.2515 USD |
1.3703 USD |
1.3629 USD |