Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
1.0880 USD |
20,890.4539 XTZ |
1.0854 USD |
1.0626 USD |
1.0751 USD |
1.0777 USD |
| 2023-02-11 |
1.0829 USD |
2,756.1078 XTZ |
1.0868 USD |
1.0664 USD |
1.0749 USD |
1.0861 USD |
| 2023-02-10 |
1.0871 USD |
6,683.3908 XTZ |
1.0783 USD |
1.0587 USD |
1.0774 USD |
1.0841 USD |
| 2023-02-09 |
1.0752 USD |
35,886.3827 XTZ |
1.2257 USD |
1.0500 USD |
1.0897 USD |
1.0605 USD |
| 2023-02-08 |
1.2220 USD |
6,906.6853 XTZ |
1.2144 USD |
1.1802 USD |
1.2082 USD |
1.2232 USD |
| 2023-02-07 |
1.2120 USD |
8,309.9560 XTZ |
1.1424 USD |
1.1381 USD |
1.1453 USD |
1.2005 USD |
| 2023-02-06 |
1.1409 USD |
9,662.6878 XTZ |
1.1869 USD |
1.1512 USD |
1.1636 USD |
1.1594 USD |
| 2023-02-05 |
1.1760 USD |
11,256.1328 XTZ |
1.1661 USD |
1.1429 USD |
1.1644 USD |
1.1725 USD |
| 2023-02-04 |
1.1707 USD |
16,182.2583 XTZ |
1.1431 USD |
1.1272 USD |
1.1343 USD |
1.1735 USD |
| 2023-02-03 |
1.1380 USD |
16,098.1286 XTZ |
1.0895 USD |
1.0868 USD |
1.1001 USD |
1.1372 USD |
| 2023-02-02 |
1.0896 USD |
31,573.8243 XTZ |
1.0926 USD |
1.0795 USD |
1.0973 USD |
1.0939 USD |
| 2023-02-01 |
1.0971 USD |
23,427.0351 XTZ |
1.0589 USD |
1.0185 USD |
1.0373 USD |
1.0908 USD |
| 2023-01-31 |
1.0584 USD |
12,561.2008 XTZ |
1.0563 USD |
1.0432 USD |
1.0624 USD |
1.0581 USD |
| 2023-01-30 |
1.0499 USD |
14,689.1426 XTZ |
1.1609 USD |
1.0345 USD |
1.0521 USD |
1.0508 USD |
| 2023-01-29 |
1.1626 USD |
22,829.8794 XTZ |
1.0962 USD |
1.0852 USD |
1.1026 USD |
1.1563 USD |
| 2023-01-28 |
1.0932 USD |
4,152.3652 XTZ |
1.1243 USD |
1.0861 USD |
1.0957 USD |
1.0899 USD |
| 2023-01-27 |
1.1155 USD |
13,661.9933 XTZ |
1.0901 USD |
1.0640 USD |
1.0752 USD |
1.1037 USD |
| 2023-01-26 |
1.0921 USD |
7,440.3783 XTZ |
1.0917 USD |
1.0778 USD |
1.0919 USD |
1.0908 USD |
| 2023-01-25 |
1.0950 USD |
11,247.1019 XTZ |
1.0579 USD |
1.0290 USD |
1.0461 USD |
1.0860 USD |
| 2023-01-24 |
1.0571 USD |
5,175.9065 XTZ |
1.1111 USD |
1.0411 USD |
1.0965 USD |
1.0610 USD |
| 2023-01-23 |
1.1179 USD |
14,737.8211 XTZ |
1.1054 USD |
1.0935 USD |
1.1109 USD |
1.1141 USD |
| 2023-01-22 |
1.1076 USD |
12,495.0325 XTZ |
1.1000 USD |
1.0830 USD |
1.0957 USD |
1.0989 USD |
| 2023-01-21 |
1.1090 USD |
31,460.0287 XTZ |
1.0666 USD |
1.0543 USD |
1.0851 USD |
1.1028 USD |
| 2023-01-20 |
1.0668 USD |
10,822.4866 XTZ |
0.9960 USD |
0.9753 USD |
0.9814 USD |
1.0564 USD |
| 2023-01-19 |
0.9940 USD |
19,054.5036 XTZ |
0.9535 USD |
0.9518 USD |
0.9641 USD |
0.9952 USD |
| 2023-01-18 |
0.9548 USD |
22,899.1002 XTZ |
1.0151 USD |
0.9500 USD |
0.9634 USD |
0.9633 USD |
| 2023-01-17 |
1.0289 USD |
39,151.8608 XTZ |
1.0111 USD |
0.9964 USD |
1.0079 USD |
1.0226 USD |
| 2023-01-16 |
1.0117 USD |
15,348.0711 XTZ |
1.0271 USD |
0.9947 USD |
1.0136 USD |
1.0106 USD |
| 2023-01-15 |
1.0301 USD |
30,151.1113 XTZ |
1.0099 USD |
0.9818 USD |
1.0046 USD |
1.0317 USD |
| 2023-01-14 |
1.0063 USD |
46,011.5692 XTZ |
0.9167 USD |
0.9155 USD |
0.9529 USD |
1.0060 USD |
| 2023-01-13 |
0.9167 USD |
37,195.6150 XTZ |
0.8885 USD |
0.8752 USD |
0.8821 USD |
0.9072 USD |
| 2023-01-12 |
0.8874 USD |
15,716.6274 XTZ |
0.8555 USD |
0.8335 USD |
0.8548 USD |
0.8887 USD |
| 2023-01-11 |
0.8575 USD |
9,602.8800 XTZ |
0.8316 USD |
0.8082 USD |
0.8133 USD |
0.8398 USD |
| 2023-01-10 |
0.8282 USD |
13,102.4439 XTZ |
0.8284 USD |
0.8172 USD |
0.8284 USD |
0.8291 USD |
| 2023-01-09 |
0.8328 USD |
29,577.0009 XTZ |
0.8224 USD |
0.8186 USD |
0.8311 USD |
0.8270 USD |
| 2023-01-08 |
0.8232 USD |
8,974.6284 XTZ |
0.7918 USD |
0.7833 USD |
0.7893 USD |
0.8146 USD |
| 2023-01-07 |
0.7911 USD |
11,677.7491 XTZ |
0.7719 USD |
0.7711 USD |
0.7840 USD |
0.7927 USD |
| 2023-01-06 |
0.7734 USD |
12,631.1904 XTZ |
0.7612 USD |
0.7461 USD |
0.7545 USD |
0.7710 USD |
| 2023-01-05 |
0.7626 USD |
26,034.7317 XTZ |
0.7683 USD |
0.7477 USD |
0.7547 USD |
0.7628 USD |
| 2023-01-04 |
1.0000 USD |
170,852,333,419,999,985,664.0000 XTZ |
753,300,000,000.0000 USD |
750,200,000,000.0000 USD |
755,400,000,000.0000 USD |
760,000,000,000.0000 USD |
| 2023-01-03 |
0.7468 USD |
24,318.1018 XTZ |
0.7380 USD |
0.7357 USD |
0.7394 USD |
0.7552 USD |
| 2023-01-02 |
0.7293 USD |
13,675.3294 XTZ |
0.7188 USD |
0.7073 USD |
0.7149 USD |
0.7381 USD |
| 2023-01-01 |
0.7055 USD |
37,537.7456 XTZ |
0.7141 USD |
0.6725 USD |
0.7096 USD |
0.7186 USD |
| 2022-12-31 |
0.7213 USD |
31,883.6890 XTZ |
0.7196 USD |
0.7127 USD |
0.7153 USD |
0.7162 USD |
| 2022-12-30 |
0.7096 USD |
111,195.9057 XTZ |
0.7238 USD |
0.6890 USD |
0.7047 USD |
0.7227 USD |
| 2022-12-29 |
0.7289 USD |
41,866.1519 XTZ |
0.7350 USD |
0.7091 USD |
0.7144 USD |
0.7250 USD |
| 2022-12-28 |
0.7480 USD |
23,321.2652 XTZ |
0.7732 USD |
0.7309 USD |
0.7359 USD |
0.7364 USD |
| 2022-12-27 |
0.7792 USD |
19,312.3130 XTZ |
0.7964 USD |
0.7637 USD |
0.7688 USD |
0.7710 USD |
| 2022-12-26 |
0.7909 USD |
5,184.0615 XTZ |
0.7879 USD |
0.7822 USD |
0.7866 USD |
0.7936 USD |
| 2022-12-25 |
0.7844 USD |
2,184.1394 XTZ |
0.8017 USD |
0.7743 USD |
0.7788 USD |
0.7839 USD |