Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
1.3990 USD |
331,974.2138 XTZ |
1.3715 USD |
1.3592 USD |
1.3788 USD |
1.4347 USD |
| 2022-11-03 |
1.3794 USD |
17,106.0628 XTZ |
1.3826 USD |
1.3546 USD |
1.3666 USD |
1.3662 USD |
| 2022-11-02 |
1.3947 USD |
14,811.4732 XTZ |
1.4134 USD |
1.3515 USD |
1.3831 USD |
1.3842 USD |
| 2022-11-01 |
1.4135 USD |
14,101.3171 XTZ |
1.4285 USD |
1.4016 USD |
1.4119 USD |
1.4145 USD |
| 2022-10-31 |
1.4297 USD |
9,271.5826 XTZ |
1.4232 USD |
1.4097 USD |
1.4237 USD |
1.4274 USD |
| 2022-10-30 |
1.4356 USD |
13,912.3320 XTZ |
1.4441 USD |
1.4001 USD |
1.4232 USD |
1.4182 USD |
| 2022-10-29 |
1.4523 USD |
14,403.4317 XTZ |
1.4422 USD |
1.4280 USD |
1.4430 USD |
1.4430 USD |
| 2022-10-28 |
1.4330 USD |
9,125.5277 XTZ |
1.4143 USD |
1.3953 USD |
1.4137 USD |
1.4446 USD |
| 2022-10-27 |
1.4480 USD |
18,709.3662 XTZ |
1.4318 USD |
1.4036 USD |
1.4204 USD |
1.4167 USD |
| 2022-10-26 |
1.4290 USD |
32,251.8141 XTZ |
1.3892 USD |
1.3859 USD |
1.3972 USD |
1.4371 USD |
| 2022-10-25 |
1.3865 USD |
14,030.2361 XTZ |
1.3545 USD |
1.3500 USD |
1.3572 USD |
1.3881 USD |
| 2022-10-24 |
1.3709 USD |
26,598.9306 XTZ |
1.3731 USD |
1.3363 USD |
1.3441 USD |
1.3557 USD |
| 2022-10-23 |
1.3611 USD |
9,108.8575 XTZ |
1.3383 USD |
1.3301 USD |
1.3386 USD |
1.3726 USD |
| 2022-10-22 |
1.3361 USD |
6,529.3396 XTZ |
1.3436 USD |
1.3274 USD |
1.3327 USD |
1.3378 USD |
| 2022-10-21 |
1.3162 USD |
224,007.3187 XTZ |
1.3199 USD |
1.2954 USD |
1.3145 USD |
1.3431 USD |
| 2022-10-20 |
1.3268 USD |
121,509.6348 XTZ |
1.3249 USD |
1.3076 USD |
1.3207 USD |
1.3207 USD |
| 2022-10-19 |
1.3556 USD |
244,064.9802 XTZ |
1.3790 USD |
1.3315 USD |
1.3420 USD |
1.3337 USD |
| 2022-10-18 |
1.3808 USD |
22,399.8265 XTZ |
1.3890 USD |
1.3520 USD |
1.3678 USD |
1.3773 USD |
| 2022-10-17 |
1.3675 USD |
29,651.3617 XTZ |
1.3567 USD |
1.3423 USD |
1.3511 USD |
1.3871 USD |
| 2022-10-16 |
1.3563 USD |
7,643.0022 XTZ |
1.3537 USD |
1.3423 USD |
1.3510 USD |
1.3543 USD |
| 2022-10-15 |
1.3681 USD |
15,080.0655 XTZ |
1.3681 USD |
1.3445 USD |
1.3548 USD |
1.3537 USD |
| 2022-10-14 |
1.3801 USD |
11,320.1279 XTZ |
1.3857 USD |
1.3543 USD |
1.3623 USD |
1.3676 USD |
| 2022-10-13 |
1.3770 USD |
67,010.1235 XTZ |
1.3513 USD |
1.2665 USD |
1.3032 USD |
1.3857 USD |
| 2022-10-12 |
1.3538 USD |
11,947.4602 XTZ |
1.3425 USD |
1.3405 USD |
1.3487 USD |
1.3576 USD |
| 2022-10-11 |
1.3471 USD |
23,804.1748 XTZ |
1.3698 USD |
1.3286 USD |
1.3456 USD |
1.3384 USD |
| 2022-10-10 |
1.4094 USD |
8,891.7745 XTZ |
1.4287 USD |
1.3707 USD |
1.3849 USD |
1.3802 USD |
| 2022-10-09 |
1.4089 USD |
3,636.5003 XTZ |
1.4065 USD |
1.4010 USD |
1.4075 USD |
1.4238 USD |
| 2022-10-08 |
1.4194 USD |
7,216.0782 XTZ |
1.4083 USD |
1.3985 USD |
1.4085 USD |
1.4105 USD |
| 2022-10-07 |
1.4273 USD |
9,524.0766 XTZ |
1.4268 USD |
1.3933 USD |
1.4040 USD |
1.4109 USD |
| 2022-10-06 |
1.4266 USD |
2,488.4453 XTZ |
1.4326 USD |
1.4195 USD |
1.4275 USD |
1.4273 USD |
| 2022-10-05 |
1.4335 USD |
8,405.3852 XTZ |
1.4592 USD |
1.4061 USD |
1.4159 USD |
1.4269 USD |
| 2022-10-04 |
1.4457 USD |
21,136.8769 XTZ |
1.4398 USD |
1.4265 USD |
1.4343 USD |
1.4579 USD |
| 2022-10-03 |
1.4368 USD |
39,447.8751 XTZ |
1.3757 USD |
1.3600 USD |
1.3812 USD |
1.4460 USD |
| 2022-10-02 |
1.3967 USD |
6,568.0240 XTZ |
1.4082 USD |
1.3651 USD |
1.3943 USD |
1.3811 USD |
| 2022-10-01 |
1.4175 USD |
26,201.9557 XTZ |
1.4222 USD |
1.3967 USD |
1.4086 USD |
1.4086 USD |
| 2022-09-30 |
1.4374 USD |
12,412.0337 XTZ |
1.4401 USD |
1.4102 USD |
1.4183 USD |
1.4209 USD |
| 2022-09-29 |
1.4289 USD |
22,857.6634 XTZ |
1.4427 USD |
1.4070 USD |
1.4242 USD |
1.4299 USD |
| 2022-09-28 |
1.4252 USD |
15,926.4914 XTZ |
1.4465 USD |
1.3900 USD |
1.4078 USD |
1.4457 USD |
| 2022-09-27 |
1.4898 USD |
20,775.0167 XTZ |
1.4758 USD |
1.4217 USD |
1.4447 USD |
1.4438 USD |
| 2022-09-26 |
1.4600 USD |
35,370.9560 XTZ |
1.4602 USD |
1.4250 USD |
1.4395 USD |
1.4699 USD |
| 2022-09-25 |
1.4828 USD |
10,938.3228 XTZ |
1.4756 USD |
1.4394 USD |
1.4670 USD |
1.4618 USD |
| 2022-09-24 |
1.5228 USD |
17,583.4419 XTZ |
1.5174 USD |
1.4682 USD |
1.4793 USD |
1.4718 USD |
| 2022-09-23 |
1.4919 USD |
16,520.1423 XTZ |
1.5126 USD |
1.4304 USD |
1.4534 USD |
1.5206 USD |
| 2022-09-22 |
1.4737 USD |
15,012.8550 XTZ |
1.4128 USD |
1.4124 USD |
1.4285 USD |
1.5112 USD |
| 2022-09-21 |
1.4586 USD |
25,971.4083 XTZ |
1.4647 USD |
1.3850 USD |
1.4109 USD |
1.4109 USD |
| 2022-09-20 |
1.4854 USD |
19,533.0095 XTZ |
1.4859 USD |
1.4541 USD |
1.4681 USD |
1.4647 USD |
| 2022-09-19 |
1.4548 USD |
15,392.6490 XTZ |
1.4355 USD |
1.4094 USD |
1.4287 USD |
1.4851 USD |
| 2022-09-18 |
1.5031 USD |
18,033.7787 XTZ |
1.5499 USD |
1.4234 USD |
1.4557 USD |
1.4529 USD |
| 2022-09-17 |
1.5383 USD |
6,765.0769 XTZ |
1.5211 USD |
1.5211 USD |
1.5299 USD |
1.5483 USD |
| 2022-09-16 |
1.5296 USD |
9,189.7680 XTZ |
1.5216 USD |
1.5017 USD |
1.5186 USD |
1.5218 USD |