Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.1141 USD |
9,461.2354 XTZ |
1.1009 USD |
1.0720 USD |
1.0895 USD |
1.1127 USD |
| 2023-04-02 |
1.0991 USD |
4,782.4400 XTZ |
1.1283 USD |
1.0892 USD |
1.0988 USD |
1.0970 USD |
| 2023-04-01 |
1.1306 USD |
4,749.8272 XTZ |
1.1174 USD |
1.1105 USD |
1.1158 USD |
1.1314 USD |
| 2023-03-31 |
1.1176 USD |
18,448.5282 XTZ |
1.1029 USD |
1.0924 USD |
1.1004 USD |
1.1200 USD |
| 2023-03-30 |
1.1077 USD |
19,293.2788 XTZ |
1.1378 USD |
1.0921 USD |
1.0992 USD |
1.1077 USD |
| 2023-03-29 |
1.1417 USD |
17,886.6871 XTZ |
1.0910 USD |
1.0861 USD |
1.0919 USD |
1.1391 USD |
| 2023-03-28 |
1.0882 USD |
7,094.7488 XTZ |
1.0781 USD |
1.0637 USD |
1.0716 USD |
1.0795 USD |
| 2023-03-27 |
1.0770 USD |
17,988.1138 XTZ |
1.1401 USD |
1.0603 USD |
1.0761 USD |
1.0752 USD |
| 2023-03-26 |
1.1431 USD |
2,116.2549 XTZ |
1.1100 USD |
1.1047 USD |
1.1160 USD |
1.1448 USD |
| 2023-03-25 |
1.1080 USD |
5,511.3718 XTZ |
1.1304 USD |
1.0958 USD |
1.1077 USD |
1.1074 USD |
| 2023-03-24 |
1.1265 USD |
11,037.4956 XTZ |
1.1662 USD |
1.1125 USD |
1.1248 USD |
1.1260 USD |
| 2023-03-23 |
1.1629 USD |
9,748.7976 XTZ |
1.1166 USD |
1.1143 USD |
1.1213 USD |
1.1574 USD |
| 2023-03-22 |
1.1135 USD |
10,017.1095 XTZ |
1.1902 USD |
1.0840 USD |
1.1010 USD |
1.1149 USD |
| 2023-03-21 |
1.1884 USD |
24,470.3502 XTZ |
1.1679 USD |
1.1381 USD |
1.1503 USD |
1.1854 USD |
| 2023-03-20 |
1.1628 USD |
40,268.6744 XTZ |
1.2445 USD |
1.1574 USD |
1.1843 USD |
1.1807 USD |
| 2023-03-19 |
1.2426 USD |
8,166.0185 XTZ |
1.1931 USD |
1.1869 USD |
1.1958 USD |
1.2535 USD |
| 2023-03-18 |
1.1901 USD |
22,883.2449 XTZ |
1.2550 USD |
1.1866 USD |
1.2146 USD |
1.2032 USD |
| 2023-03-17 |
1.2431 USD |
15,385.1090 XTZ |
1.1883 USD |
1.1730 USD |
1.1889 USD |
1.2382 USD |
| 2023-03-16 |
1.1898 USD |
23,307.8998 XTZ |
1.1509 USD |
1.1310 USD |
1.1506 USD |
1.1939 USD |
| 2023-03-15 |
1.1503 USD |
21,908.8466 XTZ |
1.1954 USD |
1.1224 USD |
1.1395 USD |
1.1482 USD |
| 2023-03-14 |
1.1957 USD |
45,169.4915 XTZ |
1.0918 USD |
1.0690 USD |
1.0828 USD |
1.1915 USD |
| 2023-03-13 |
1.0917 USD |
23,440.5073 XTZ |
1.0564 USD |
1.0351 USD |
1.0439 USD |
1.1011 USD |
| 2023-03-12 |
1.0496 USD |
98,717.4892 XTZ |
0.9993 USD |
0.9758 USD |
1.0003 USD |
1.0575 USD |
| 2023-03-11 |
0.9893 USD |
94,544.1985 XTZ |
1.0162 USD |
0.9596 USD |
0.9855 USD |
0.9870 USD |
| 2023-03-10 |
1.0162 USD |
16,525.6990 XTZ |
0.9889 USD |
0.9594 USD |
0.9767 USD |
1.0155 USD |
| 2023-03-09 |
0.9889 USD |
11,529.5876 XTZ |
1.0293 USD |
0.9673 USD |
0.9834 USD |
0.9758 USD |
| 2023-03-08 |
1.0268 USD |
39,306.0312 XTZ |
1.1089 USD |
1.0193 USD |
1.0419 USD |
1.0220 USD |
| 2023-03-07 |
1.1072 USD |
5,140.4707 XTZ |
1.1360 USD |
1.0877 USD |
1.0972 USD |
1.0991 USD |
| 2023-03-06 |
1.1384 USD |
5,892.3214 XTZ |
1.1135 USD |
1.0966 USD |
1.1016 USD |
1.1352 USD |
| 2023-03-05 |
1.1118 USD |
2,903.4995 XTZ |
1.1135 USD |
1.1060 USD |
1.1186 USD |
1.1220 USD |
| 2023-03-04 |
1.1135 USD |
4,325.4250 XTZ |
1.1403 USD |
1.0901 USD |
1.1067 USD |
1.1042 USD |
| 2023-03-03 |
1.1341 USD |
6,738.2776 XTZ |
1.1782 USD |
1.0600 USD |
1.0784 USD |
1.1288 USD |
| 2023-03-02 |
1.1761 USD |
14,529.0158 XTZ |
1.2023 USD |
1.1214 USD |
1.1468 USD |
1.1740 USD |
| 2023-03-01 |
1.1977 USD |
13,040.5198 XTZ |
1.1366 USD |
1.1314 USD |
1.1434 USD |
1.1883 USD |
| 2023-02-28 |
1.1417 USD |
12,031.8987 XTZ |
1.1857 USD |
1.1300 USD |
1.1468 USD |
1.1410 USD |
| 2023-02-27 |
1.1849 USD |
5,934.9878 XTZ |
1.2160 USD |
1.1634 USD |
1.1740 USD |
1.1826 USD |
| 2023-02-26 |
1.2116 USD |
2,474.2117 XTZ |
1.1980 USD |
1.1876 USD |
1.1974 USD |
1.2062 USD |
| 2023-02-25 |
1.1966 USD |
5,945.7572 XTZ |
1.2360 USD |
1.1579 USD |
1.1717 USD |
1.1898 USD |
| 2023-02-24 |
1.2333 USD |
17,128.1135 XTZ |
1.3490 USD |
1.2139 USD |
1.2312 USD |
1.2259 USD |
| 2023-02-23 |
1.3390 USD |
47,939.0052 XTZ |
1.4311 USD |
1.3321 USD |
1.3449 USD |
1.3416 USD |
| 2023-02-22 |
1.4261 USD |
73,158.7746 XTZ |
1.2198 USD |
1.2198 USD |
1.2676 USD |
1.3520 USD |
| 2023-02-21 |
1.2210 USD |
8,390.8548 XTZ |
1.2583 USD |
1.1943 USD |
1.2146 USD |
1.2116 USD |
| 2023-02-20 |
1.2620 USD |
5,157.9342 XTZ |
1.1912 USD |
1.1612 USD |
1.1943 USD |
1.2569 USD |
| 2023-02-19 |
1.1946 USD |
2,726.9860 XTZ |
1.1736 USD |
1.1654 USD |
1.1742 USD |
1.1856 USD |
| 2023-02-18 |
1.1760 USD |
9,492.7200 XTZ |
1.1546 USD |
1.1477 USD |
1.1581 USD |
1.1768 USD |
| 2023-02-17 |
1.1601 USD |
7,144.1133 XTZ |
1.0934 USD |
1.0890 USD |
1.1123 USD |
1.1580 USD |
| 2023-02-16 |
1.1029 USD |
34,346.4317 XTZ |
1.1497 USD |
1.0947 USD |
1.1349 USD |
1.0947 USD |
| 2023-02-15 |
1.1433 USD |
6,602.3160 XTZ |
1.0633 USD |
1.0500 USD |
1.0556 USD |
1.1451 USD |
| 2023-02-14 |
1.0623 USD |
6,527.7217 XTZ |
1.0395 USD |
1.0209 USD |
1.0290 USD |
1.0574 USD |
| 2023-02-13 |
1.0395 USD |
7,237.1333 XTZ |
1.0787 USD |
1.0063 USD |
1.0219 USD |
1.0297 USD |