Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.8025 USD |
1,471.6465 XTZ |
0.8028 USD |
0.7973 USD |
0.8010 USD |
0.8027 USD |
| 2022-12-23 |
0.8045 USD |
10,306.3992 XTZ |
0.8054 USD |
0.7962 USD |
0.8025 USD |
0.8021 USD |
| 2022-12-22 |
0.7876 USD |
6,230.2086 XTZ |
0.8071 USD |
0.7776 USD |
0.7829 USD |
0.8063 USD |
| 2022-12-21 |
0.7967 USD |
7,756.2472 XTZ |
0.8064 USD |
0.7895 USD |
0.7970 USD |
0.8047 USD |
| 2022-12-20 |
0.7995 USD |
9,961.8118 XTZ |
0.7769 USD |
0.7748 USD |
0.7856 USD |
0.8077 USD |
| 2022-12-19 |
0.8139 USD |
12,205.9346 XTZ |
0.8338 USD |
0.7599 USD |
0.7799 USD |
0.7790 USD |
| 2022-12-18 |
0.8418 USD |
6,392.9018 XTZ |
0.8455 USD |
0.8269 USD |
0.8330 USD |
0.8391 USD |
| 2022-12-17 |
0.8464 USD |
12,035.0929 XTZ |
0.8390 USD |
0.8266 USD |
0.8342 USD |
0.8409 USD |
| 2022-12-16 |
0.8834 USD |
20,266.1119 XTZ |
0.9572 USD |
0.8264 USD |
0.8489 USD |
0.8320 USD |
| 2022-12-15 |
0.9349 USD |
14,758.8796 XTZ |
0.9506 USD |
0.9228 USD |
0.9303 USD |
0.9541 USD |
| 2022-12-14 |
0.9699 USD |
11,470.8309 XTZ |
0.9724 USD |
0.9462 USD |
0.9586 USD |
0.9511 USD |
| 2022-12-13 |
0.9715 USD |
37,853.3915 XTZ |
0.9578 USD |
0.9186 USD |
0.9286 USD |
0.9702 USD |
| 2022-12-12 |
0.9581 USD |
20,760.3522 XTZ |
0.9881 USD |
0.9481 USD |
0.9555 USD |
0.9586 USD |
| 2022-12-11 |
1.0021 USD |
4,380.3898 XTZ |
0.9975 USD |
0.9861 USD |
0.9922 USD |
0.9861 USD |
| 2022-12-10 |
0.9924 USD |
8,729.0202 XTZ |
0.9841 USD |
0.9817 USD |
0.9860 USD |
0.9980 USD |
| 2022-12-09 |
0.9891 USD |
13,947.5319 XTZ |
1.0000 USD |
0.9782 USD |
0.9837 USD |
0.9813 USD |
| 2022-12-08 |
0.9881 USD |
14,608.8675 XTZ |
0.9826 USD |
0.9731 USD |
0.9830 USD |
1.0026 USD |
| 2022-12-07 |
0.9805 USD |
29,319.4301 XTZ |
1.0143 USD |
0.9673 USD |
0.9762 USD |
0.9837 USD |
| 2022-12-06 |
1.0100 USD |
7,616.8507 XTZ |
1.0056 USD |
1.0038 USD |
1.0093 USD |
1.0143 USD |
| 2022-12-05 |
1.0107 USD |
17,498.9404 XTZ |
1.0061 USD |
0.9971 USD |
1.0047 USD |
1.0046 USD |
| 2022-12-04 |
1.0004 USD |
16,531.2500 XTZ |
0.9938 USD |
0.9905 USD |
0.9986 USD |
1.0065 USD |
| 2022-12-03 |
1.0043 USD |
13,734.7703 XTZ |
1.0294 USD |
0.9931 USD |
0.9986 USD |
0.9931 USD |
| 2022-12-02 |
1.0086 USD |
45,006.9191 XTZ |
1.0014 USD |
0.9845 USD |
1.0015 USD |
1.0274 USD |
| 2022-12-01 |
1.0047 USD |
15,333.8526 XTZ |
1.0200 USD |
0.9930 USD |
0.9990 USD |
0.9983 USD |
| 2022-11-30 |
1.0139 USD |
30,048.6930 XTZ |
0.9738 USD |
0.9738 USD |
1.0011 USD |
1.0209 USD |
| 2022-11-29 |
0.9812 USD |
31,389.9325 XTZ |
0.9771 USD |
0.9682 USD |
0.9771 USD |
0.9801 USD |
| 2022-11-28 |
0.9722 USD |
5,699.9843 XTZ |
0.9860 USD |
0.9469 USD |
0.9552 USD |
0.9764 USD |
| 2022-11-27 |
1.0023 USD |
21,811.7194 XTZ |
0.9852 USD |
0.9774 USD |
0.9852 USD |
0.9919 USD |
| 2022-11-26 |
0.9971 USD |
8,157.4727 XTZ |
0.9880 USD |
0.9734 USD |
0.9842 USD |
0.9817 USD |
| 2022-11-25 |
0.9915 USD |
13,036.1334 XTZ |
1.0013 USD |
0.9739 USD |
0.9805 USD |
0.9839 USD |
| 2022-11-24 |
1.0059 USD |
17,767.7781 XTZ |
1.0002 USD |
0.9886 USD |
0.9930 USD |
1.0034 USD |
| 2022-11-23 |
0.9884 USD |
35,258.4554 XTZ |
0.9661 USD |
0.9612 USD |
0.9692 USD |
0.9967 USD |
| 2022-11-22 |
0.9437 USD |
31,080.8880 XTZ |
0.9360 USD |
0.9101 USD |
0.9224 USD |
0.9643 USD |
| 2022-11-21 |
0.9448 USD |
48,589.2290 XTZ |
0.9696 USD |
0.9233 USD |
0.9402 USD |
0.9340 USD |
| 2022-11-20 |
1.0062 USD |
17,185.5720 XTZ |
0.9958 USD |
0.9698 USD |
0.9775 USD |
0.9743 USD |
| 2022-11-19 |
0.9850 USD |
25,915.1460 XTZ |
0.9793 USD |
0.9641 USD |
0.9727 USD |
0.9964 USD |
| 2022-11-18 |
0.9767 USD |
18,089.9566 XTZ |
0.9719 USD |
0.9579 USD |
0.9687 USD |
0.9805 USD |
| 2022-11-17 |
0.9763 USD |
36,042.9670 XTZ |
0.9852 USD |
0.9576 USD |
0.9719 USD |
0.9719 USD |
| 2022-11-16 |
0.9920 USD |
104,917.6364 XTZ |
1.0231 USD |
0.9455 USD |
0.9773 USD |
0.9835 USD |
| 2022-11-15 |
1.0176 USD |
18,901.3022 XTZ |
1.0108 USD |
0.9988 USD |
0.9988 USD |
1.0199 USD |
| 2022-11-14 |
0.9923 USD |
44,608.7848 XTZ |
1.0138 USD |
0.9400 USD |
0.9566 USD |
1.0103 USD |
| 2022-11-13 |
1.0256 USD |
23,646.6786 XTZ |
1.0363 USD |
0.9922 USD |
1.0073 USD |
1.0026 USD |
| 2022-11-12 |
1.0456 USD |
22,590.9949 XTZ |
1.0695 USD |
1.0053 USD |
1.0368 USD |
1.0285 USD |
| 2022-11-11 |
1.0819 USD |
43,044.3459 XTZ |
1.1421 USD |
1.0342 USD |
1.0500 USD |
1.0581 USD |
| 2022-11-10 |
1.1165 USD |
63,034.2926 XTZ |
1.0045 USD |
1.0045 USD |
1.0344 USD |
1.1434 USD |
| 2022-11-09 |
1.1194 USD |
1,018,459.2770 XTZ |
1.1714 USD |
0.9626 USD |
1.0149 USD |
0.9941 USD |
| 2022-11-08 |
1.2353 USD |
371,423.3880 XTZ |
1.3680 USD |
1.1500 USD |
1.1781 USD |
1.1802 USD |
| 2022-11-07 |
1.3836 USD |
24,906.1852 XTZ |
1.3719 USD |
1.3358 USD |
1.3680 USD |
1.3561 USD |
| 2022-11-06 |
1.4336 USD |
9,757.4932 XTZ |
1.4438 USD |
1.4020 USD |
1.4095 USD |
1.4048 USD |
| 2022-11-05 |
1.4505 USD |
11,603.1595 XTZ |
1.4450 USD |
1.4200 USD |
1.4463 USD |
1.4459 USD |