Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.9888 USD |
26,835.2611 XTZ |
0.9744 USD |
0.9628 USD |
1.0003 USD |
0.9917 USD |
| 2024-01-28 |
0.9901 USD |
29,694.2812 XTZ |
1.0030 USD |
0.9670 USD |
1.0145 USD |
0.9790 USD |
| 2024-01-27 |
0.9862 USD |
15,165.0085 XTZ |
0.9730 USD |
0.9688 USD |
1.0035 USD |
1.0006 USD |
| 2024-01-26 |
0.9538 USD |
19,485.4398 XTZ |
0.9320 USD |
0.9244 USD |
0.9715 USD |
0.9697 USD |
| 2024-01-25 |
0.9306 USD |
32,206.4160 XTZ |
0.9501 USD |
0.9119 USD |
0.9543 USD |
0.9356 USD |
| 2024-01-24 |
0.9492 USD |
50,210.3899 XTZ |
0.9430 USD |
0.9343 USD |
0.9616 USD |
0.9495 USD |
| 2024-01-23 |
0.9303 USD |
194,189.1000 XTZ |
0.9592 USD |
0.8975 USD |
0.9792 USD |
0.9191 USD |
| 2024-01-22 |
0.9653 USD |
219,641.7419 XTZ |
1.0237 USD |
0.9405 USD |
1.0316 USD |
0.9616 USD |
| 2024-01-21 |
1.0421 USD |
21,760.5216 XTZ |
1.0356 USD |
1.0271 USD |
1.0520 USD |
1.0271 USD |
| 2024-01-20 |
1.0312 USD |
31,243.4278 XTZ |
1.0181 USD |
1.0106 USD |
1.0458 USD |
1.0380 USD |
| 2024-01-19 |
1.0039 USD |
293,104.2414 XTZ |
1.0469 USD |
0.9690 USD |
1.0473 USD |
1.0210 USD |
| 2024-01-18 |
1.0351 USD |
225,158.9137 XTZ |
1.0955 USD |
1.0166 USD |
1.1048 USD |
1.0334 USD |
| 2024-01-17 |
1.1002 USD |
110,878.7372 XTZ |
1.1309 USD |
1.0756 USD |
1.1427 USD |
1.0983 USD |
| 2024-01-16 |
1.1406 USD |
128,616.9536 XTZ |
1.1633 USD |
1.1076 USD |
1.1935 USD |
1.1457 USD |
| 2024-01-15 |
1.1943 USD |
446,054.7169 XTZ |
1.1134 USD |
1.1116 USD |
1.2453 USD |
1.1825 USD |
| 2024-01-14 |
1.1457 USD |
627,131.6462 XTZ |
1.0822 USD |
1.0567 USD |
1.1900 USD |
1.1215 USD |
| 2024-01-13 |
1.0612 USD |
153,697.6431 XTZ |
1.0300 USD |
0.9948 USD |
1.0965 USD |
1.0772 USD |
| 2024-01-12 |
1.0310 USD |
424,515.3055 XTZ |
1.0835 USD |
1.0197 USD |
1.1166 USD |
1.0347 USD |
| 2024-01-11 |
1.0979 USD |
872,093.2618 XTZ |
0.9419 USD |
0.9419 USD |
1.1852 USD |
1.0536 USD |
| 2024-01-10 |
0.8839 USD |
126,946.2630 XTZ |
0.8880 USD |
0.8515 USD |
0.9653 USD |
0.9524 USD |
| 2024-01-09 |
0.8948 USD |
161,964.6716 XTZ |
0.9405 USD |
0.8620 USD |
0.9411 USD |
0.8695 USD |
| 2024-01-08 |
0.9320 USD |
307,436.4482 XTZ |
0.8726 USD |
0.8164 USD |
0.9387 USD |
0.9312 USD |
| 2024-01-07 |
0.9157 USD |
19,354.7281 XTZ |
0.9208 USD |
0.8951 USD |
0.9390 USD |
0.9090 USD |
| 2024-01-06 |
0.9113 USD |
32,873.1232 XTZ |
0.9411 USD |
0.8866 USD |
0.9414 USD |
0.9246 USD |
| 2024-01-05 |
0.9280 USD |
201,600.0577 XTZ |
0.9757 USD |
0.9085 USD |
0.9816 USD |
0.9289 USD |
| 2024-01-04 |
0.9733 USD |
61,119.2136 XTZ |
0.9811 USD |
0.9523 USD |
0.9872 USD |
0.9779 USD |
| 2024-01-03 |
0.9726 USD |
492,911.5648 XTZ |
1.0702 USD |
0.8541 USD |
1.1254 USD |
0.9841 USD |
| 2024-01-02 |
1.0943 USD |
52,060.6880 XTZ |
1.0982 USD |
1.0634 USD |
1.1103 USD |
1.0701 USD |
| 2024-01-01 |
1.0758 USD |
115,846.0148 XTZ |
1.0116 USD |
1.0110 USD |
1.1024 USD |
1.0871 USD |
| 2023-12-31 |
1.0313 USD |
18,373.9866 XTZ |
1.0203 USD |
1.0116 USD |
1.0418 USD |
1.0207 USD |
| 2023-12-30 |
1.0302 USD |
37,856.6950 XTZ |
1.0280 USD |
1.0101 USD |
1.0564 USD |
1.0262 USD |
| 2023-12-29 |
1.0467 USD |
76,850.0599 XTZ |
1.0589 USD |
1.0211 USD |
1.0691 USD |
1.0292 USD |
| 2023-12-28 |
1.0715 USD |
164,036.9280 XTZ |
1.1087 USD |
1.0417 USD |
1.1256 USD |
1.0594 USD |
| 2023-12-27 |
1.0790 USD |
323,474.3496 XTZ |
1.0431 USD |
1.0105 USD |
1.1324 USD |
1.1269 USD |
| 2023-12-26 |
1.0238 USD |
170,381.1597 XTZ |
1.0381 USD |
0.9692 USD |
1.0481 USD |
1.0389 USD |
| 2023-12-25 |
1.0201 USD |
118,817.0760 XTZ |
0.9890 USD |
0.9788 USD |
1.0471 USD |
1.0451 USD |
| 2023-12-24 |
0.9920 USD |
33,851.8877 XTZ |
0.9826 USD |
0.9714 USD |
1.0113 USD |
0.9785 USD |
| 2023-12-23 |
1.0021 USD |
163,288.8253 XTZ |
0.9943 USD |
0.9516 USD |
1.0395 USD |
0.9869 USD |
| 2023-12-22 |
0.9832 USD |
233,960.6340 XTZ |
0.9277 USD |
0.9276 USD |
1.0114 USD |
0.9841 USD |
| 2023-12-21 |
0.9096 USD |
94,270.7726 XTZ |
0.8836 USD |
0.8836 USD |
0.9296 USD |
0.9228 USD |
| 2023-12-20 |
0.8825 USD |
158,066.9674 XTZ |
0.8640 USD |
0.8584 USD |
0.9080 USD |
0.8802 USD |
| 2023-12-19 |
0.8938 USD |
86,423.9172 XTZ |
0.8934 USD |
0.8626 USD |
0.9118 USD |
0.8636 USD |
| 2023-12-18 |
0.8631 USD |
269,545.0834 XTZ |
0.9101 USD |
0.8377 USD |
0.9151 USD |
0.8783 USD |
| 2023-12-17 |
0.9270 USD |
18,202.8307 XTZ |
0.9408 USD |
0.9163 USD |
0.9429 USD |
0.9345 USD |
| 2023-12-16 |
0.9258 USD |
41,174.5300 XTZ |
0.9161 USD |
0.9032 USD |
0.9511 USD |
0.9448 USD |
| 2023-12-15 |
0.9338 USD |
60,444.6272 XTZ |
0.9792 USD |
0.9266 USD |
0.9794 USD |
0.9339 USD |
| 2023-12-14 |
0.9416 USD |
129,557.3608 XTZ |
0.9242 USD |
0.9119 USD |
0.9723 USD |
0.9624 USD |
| 2023-12-13 |
0.8977 USD |
115,328.2097 XTZ |
0.9311 USD |
0.8740 USD |
0.9346 USD |
0.9045 USD |
| 2023-12-12 |
0.8947 USD |
102,853.1544 XTZ |
0.8752 USD |
0.8732 USD |
0.9135 USD |
0.8964 USD |
| 2023-12-11 |
0.8680 USD |
206,059.3503 XTZ |
0.9643 USD |
0.8280 USD |
0.9678 USD |
0.8731 USD |