Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.1099 USD |
27,059.2105 XTZ |
1.0592 USD |
1.0381 USD |
1.0605 USD |
1.0959 USD |
| 2024-11-21 |
1.0580 USD |
73,274.9910 XTZ |
1.0610 USD |
1.0138 USD |
1.0148 USD |
1.0678 USD |
| 2024-11-20 |
1.0348 USD |
76,146.0802 XTZ |
1.0578 USD |
0.9999 USD |
1.0147 USD |
1.0342 USD |
| 2024-11-19 |
1.0384 USD |
203,783.0459 XTZ |
1.1698 USD |
1.0282 USD |
1.0413 USD |
1.0384 USD |
| 2024-11-18 |
1.1707 USD |
405,601.4354 XTZ |
0.7911 USD |
0.7855 USD |
0.8059 USD |
1.1854 USD |
| 2024-11-17 |
0.7844 USD |
31,622.2316 XTZ |
0.8733 USD |
0.7754 USD |
0.7802 USD |
0.7810 USD |
| 2024-11-16 |
0.8585 USD |
33,045.7777 XTZ |
0.7470 USD |
0.7457 USD |
0.7508 USD |
0.8582 USD |
| 2024-11-15 |
0.7436 USD |
12,231.7463 XTZ |
0.7062 USD |
0.6880 USD |
0.6999 USD |
0.7497 USD |
| 2024-11-14 |
0.7038 USD |
24,100.1359 XTZ |
0.7188 USD |
0.7070 USD |
0.7192 USD |
0.7174 USD |
| 2024-11-13 |
0.7188 USD |
63,024.2485 XTZ |
0.7421 USD |
0.6941 USD |
0.7022 USD |
0.7166 USD |
| 2024-11-12 |
0.7423 USD |
41,424.9668 XTZ |
0.7553 USD |
0.6941 USD |
0.7141 USD |
0.7301 USD |
| 2024-11-11 |
0.7470 USD |
27,684.3973 XTZ |
0.7086 USD |
0.7055 USD |
0.7088 USD |
0.7371 USD |
| 2024-11-10 |
0.7428 USD |
36,546.9143 XTZ |
0.6863 USD |
0.6838 USD |
0.6864 USD |
0.7413 USD |
| 2024-11-09 |
0.6806 USD |
10,272.2470 XTZ |
0.6708 USD |
0.6574 USD |
0.6637 USD |
0.6773 USD |
| 2024-11-08 |
0.6657 USD |
14,168.4906 XTZ |
0.6530 USD |
0.6447 USD |
0.6485 USD |
0.6647 USD |
| 2024-11-07 |
0.6510 USD |
147,124.5044 XTZ |
0.6508 USD |
0.6371 USD |
0.6423 USD |
0.6611 USD |
| 2024-11-06 |
0.6508 USD |
28,244.3019 XTZ |
0.6162 USD |
0.6162 USD |
0.6235 USD |
0.6484 USD |
| 2024-11-05 |
0.6162 USD |
4,551.8024 XTZ |
0.5922 USD |
0.5922 USD |
0.5946 USD |
0.6131 USD |
| 2024-11-04 |
0.5800 USD |
1,327.1716 XTZ |
0.5972 USD |
0.5800 USD |
0.5800 USD |
0.5800 USD |
| 2024-11-03 |
0.5972 USD |
7,666.9911 XTZ |
0.6240 USD |
0.5938 USD |
0.5995 USD |
0.6023 USD |
| 2024-11-02 |
0.6240 USD |
9,188.0768 XTZ |
0.6296 USD |
0.6150 USD |
0.6176 USD |
0.6240 USD |
| 2024-11-01 |
0.6296 USD |
4,287.3132 XTZ |
0.6313 USD |
0.6158 USD |
0.6258 USD |
0.6296 USD |
| 2024-10-31 |
0.6313 USD |
25,334.1707 XTZ |
0.6617 USD |
0.6250 USD |
0.6274 USD |
0.6313 USD |
| 2024-10-30 |
0.6617 USD |
2,392.2373 XTZ |
0.6779 USD |
0.6634 USD |
0.6637 USD |
0.6637 USD |
| 2024-10-29 |
0.6796 USD |
7,166.0863 XTZ |
0.6482 USD |
0.6482 USD |
0.6534 USD |
0.6764 USD |
| 2024-10-28 |
0.6393 USD |
7,060.1615 XTZ |
0.6386 USD |
0.6288 USD |
0.6288 USD |
0.6393 USD |
| 2024-10-27 |
0.6420 USD |
3,202.4046 XTZ |
0.6220 USD |
0.6220 USD |
0.6291 USD |
0.6420 USD |
| 2024-10-26 |
0.6323 USD |
15,381.6909 XTZ |
0.6231 USD |
0.6160 USD |
0.6172 USD |
0.6323 USD |
| 2024-10-25 |
0.6231 USD |
9,773.2715 XTZ |
0.6638 USD |
0.6567 USD |
0.6589 USD |
0.6589 USD |
| 2024-10-24 |
0.6638 USD |
5,778.1264 XTZ |
0.6600 USD |
0.6599 USD |
0.6600 USD |
0.6730 USD |
| 2024-10-23 |
0.6600 USD |
17,479.6537 XTZ |
0.6843 USD |
0.6480 USD |
0.6480 USD |
0.6600 USD |
| 2024-10-22 |
0.6867 USD |
15,418.0739 XTZ |
0.6941 USD |
0.6781 USD |
0.6829 USD |
0.6861 USD |
| 2024-10-21 |
0.6943 USD |
7,069.5577 XTZ |
0.7074 USD |
0.6874 USD |
0.6922 USD |
0.6941 USD |
| 2024-10-20 |
0.7074 USD |
5,750.4475 XTZ |
0.6920 USD |
0.6868 USD |
0.6875 USD |
0.7081 USD |
| 2024-10-19 |
0.6920 USD |
2,619.5746 XTZ |
0.6928 USD |
0.6842 USD |
0.6879 USD |
0.6879 USD |
| 2024-10-18 |
0.6928 USD |
11,129.4997 XTZ |
0.6807 USD |
0.6738 USD |
0.6807 USD |
0.6898 USD |
| 2024-10-17 |
0.6807 USD |
1,339.1887 XTZ |
0.6951 USD |
0.6709 USD |
0.6709 USD |
0.6709 USD |
| 2024-10-16 |
0.6951 USD |
3,266.0025 XTZ |
0.7015 USD |
0.6870 USD |
0.6870 USD |
0.6951 USD |
| 2024-10-15 |
0.6930 USD |
13,579.3253 XTZ |
0.7112 USD |
0.6820 USD |
0.6920 USD |
0.6920 USD |
| 2024-10-14 |
0.7112 USD |
13,913.7445 XTZ |
0.6887 USD |
0.6887 USD |
0.6887 USD |
0.7113 USD |
| 2024-10-13 |
0.6887 USD |
1,399.9695 XTZ |
0.6953 USD |
0.6781 USD |
0.6815 USD |
0.6887 USD |
| 2024-10-12 |
0.6953 USD |
6,707.2327 XTZ |
0.6829 USD |
0.6828 USD |
0.6856 USD |
0.6938 USD |
| 2024-10-11 |
0.6829 USD |
21,444.5192 XTZ |
0.6464 USD |
0.6464 USD |
0.6547 USD |
0.6829 USD |
| 2024-10-10 |
0.6438 USD |
3,589.5607 XTZ |
0.6476 USD |
0.6308 USD |
0.6308 USD |
0.6450 USD |
| 2024-10-09 |
0.6456 USD |
5,162.8690 XTZ |
0.6583 USD |
0.6354 USD |
0.6400 USD |
0.6466 USD |
| 2024-10-08 |
0.6583 USD |
7,295.1609 XTZ |
0.6673 USD |
0.6489 USD |
0.6550 USD |
0.6583 USD |
| 2024-10-07 |
0.6669 USD |
1,126.6548 XTZ |
0.6743 USD |
0.6669 USD |
0.6720 USD |
0.6669 USD |
| 2024-10-06 |
0.6696 USD |
6,138.9531 XTZ |
0.6602 USD |
0.6568 USD |
0.6568 USD |
0.6696 USD |
| 2024-10-05 |
0.6602 USD |
5,827.2592 XTZ |
0.6566 USD |
0.6531 USD |
0.6538 USD |
0.6543 USD |
| 2024-10-04 |
0.6580 USD |
7,358.8047 XTZ |
0.6328 USD |
0.6328 USD |
0.6370 USD |
0.6580 USD |