Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
1.5898 USD |
40,184.8699 XTZ |
1.6491 USD |
1.5254 USD |
1.5383 USD |
1.5254 USD |
| 2022-09-12 |
1.6805 USD |
23,917.0303 XTZ |
1.6846 USD |
1.6143 USD |
1.6403 USD |
1.6506 USD |
| 2022-09-11 |
1.7011 USD |
26,234.0124 XTZ |
1.6669 USD |
1.6470 USD |
1.6625 USD |
1.6826 USD |
| 2022-09-10 |
1.6609 USD |
11,336.4385 XTZ |
1.6435 USD |
1.6291 USD |
1.6473 USD |
1.6726 USD |
| 2022-09-09 |
1.6117 USD |
34,833.6166 XTZ |
1.5897 USD |
1.5853 USD |
1.6000 USD |
1.6266 USD |
| 2022-09-08 |
1.5539 USD |
49,135.0786 XTZ |
1.4874 USD |
1.4705 USD |
1.4900 USD |
1.5891 USD |
| 2022-09-07 |
1.4372 USD |
20,199.6557 XTZ |
1.4329 USD |
1.4039 USD |
1.4223 USD |
1.4985 USD |
| 2022-09-06 |
1.5342 USD |
15,563.0050 XTZ |
1.5438 USD |
1.4289 USD |
1.4408 USD |
1.4329 USD |
| 2022-09-05 |
1.5251 USD |
14,008.4301 XTZ |
1.5562 USD |
1.5017 USD |
1.5095 USD |
1.5396 USD |
| 2022-09-04 |
1.5478 USD |
7,874.8107 XTZ |
1.5232 USD |
1.5110 USD |
1.5214 USD |
1.5530 USD |
| 2022-09-03 |
1.4995 USD |
8,305.3911 XTZ |
1.4878 USD |
1.4683 USD |
1.4904 USD |
1.5230 USD |
| 2022-09-02 |
1.5370 USD |
73,366.5319 XTZ |
1.5373 USD |
1.4679 USD |
1.4898 USD |
1.4830 USD |
| 2022-09-01 |
1.5037 USD |
16,157.0281 XTZ |
1.5092 USD |
1.4757 USD |
1.4880 USD |
1.5385 USD |
| 2022-08-31 |
1.5457 USD |
20,854.0042 XTZ |
1.4949 USD |
1.4949 USD |
1.5220 USD |
1.5144 USD |
| 2022-08-30 |
1.5015 USD |
11,865.0866 XTZ |
1.5327 USD |
1.4500 USD |
1.4593 USD |
1.4958 USD |
| 2022-08-29 |
1.4791 USD |
10,978.1009 XTZ |
1.4230 USD |
1.4171 USD |
1.4274 USD |
1.5246 USD |
| 2022-08-28 |
1.4742 USD |
4,968.8176 XTZ |
1.4668 USD |
1.4322 USD |
1.4587 USD |
1.4388 USD |
| 2022-08-27 |
1.4700 USD |
19,805.7737 XTZ |
1.4800 USD |
1.4322 USD |
1.4516 USD |
1.4642 USD |
| 2022-08-26 |
1.5937 USD |
74,180.4340 XTZ |
1.6673 USD |
1.4679 USD |
1.5169 USD |
1.4679 USD |
| 2022-08-25 |
1.6444 USD |
11,440.2620 XTZ |
1.6008 USD |
1.5984 USD |
1.6191 USD |
1.6673 USD |
| 2022-08-24 |
1.6146 USD |
14,089.4910 XTZ |
1.5933 USD |
1.5558 USD |
1.5672 USD |
1.6016 USD |
| 2022-08-23 |
1.5846 USD |
7,248.2344 XTZ |
1.5895 USD |
1.5361 USD |
1.5535 USD |
1.6004 USD |
| 2022-08-22 |
1.5638 USD |
26,767.0002 XTZ |
1.6501 USD |
1.5201 USD |
1.5418 USD |
1.5784 USD |
| 2022-08-21 |
1.5845 USD |
6,995.9887 XTZ |
1.5633 USD |
1.5544 USD |
1.5738 USD |
1.6223 USD |
| 2022-08-20 |
1.5843 USD |
17,711.6581 XTZ |
1.5816 USD |
1.5223 USD |
1.5505 USD |
1.5628 USD |
| 2022-08-19 |
1.6750 USD |
22,242.8776 XTZ |
1.7855 USD |
1.5625 USD |
1.5710 USD |
1.5640 USD |
| 2022-08-18 |
1.8435 USD |
21,306.7977 XTZ |
1.8830 USD |
1.7804 USD |
1.8491 USD |
1.7874 USD |
| 2022-08-17 |
1.9311 USD |
24,756.9280 XTZ |
1.8897 USD |
1.8461 USD |
1.8709 USD |
1.8593 USD |
| 2022-08-16 |
1.8214 USD |
29,910.9013 XTZ |
1.8231 USD |
1.7816 USD |
1.7975 USD |
1.9002 USD |
| 2022-08-15 |
1.8123 USD |
44,959.9016 XTZ |
1.8197 USD |
1.7775 USD |
1.8051 USD |
1.8231 USD |
| 2022-08-14 |
1.8781 USD |
12,351.6946 XTZ |
1.9114 USD |
1.8042 USD |
1.8226 USD |
1.8197 USD |
| 2022-08-13 |
1.9191 USD |
15,834.8460 XTZ |
1.9268 USD |
1.8906 USD |
1.9092 USD |
1.9120 USD |
| 2022-08-12 |
1.8922 USD |
27,678.0421 XTZ |
1.8973 USD |
1.8599 USD |
1.8769 USD |
1.9227 USD |
| 2022-08-11 |
1.9206 USD |
16,818.5987 XTZ |
1.8694 USD |
1.8694 USD |
1.8892 USD |
1.8920 USD |
| 2022-08-10 |
1.8248 USD |
25,527.2796 XTZ |
1.8001 USD |
1.7424 USD |
1.7681 USD |
1.8641 USD |
| 2022-08-09 |
1.8249 USD |
21,539.9393 XTZ |
1.8903 USD |
1.7600 USD |
1.7920 USD |
1.8031 USD |
| 2022-08-08 |
1.8961 USD |
24,671.0021 XTZ |
1.8887 USD |
1.8644 USD |
1.8912 USD |
1.8865 USD |
| 2022-08-07 |
1.8895 USD |
14,761.1548 XTZ |
1.8741 USD |
1.8419 USD |
1.8612 USD |
1.8902 USD |
| 2022-08-06 |
1.8839 USD |
7,133.9957 XTZ |
1.8667 USD |
1.8442 USD |
1.8547 USD |
1.8772 USD |
| 2022-08-05 |
1.8555 USD |
30,181.6660 XTZ |
1.8189 USD |
1.8079 USD |
1.8215 USD |
1.8559 USD |
| 2022-08-04 |
1.8026 USD |
34,839.8471 XTZ |
1.7211 USD |
1.7173 USD |
1.7428 USD |
1.8192 USD |
| 2022-08-03 |
1.7419 USD |
21,685.8240 XTZ |
1.7118 USD |
1.6667 USD |
1.6965 USD |
1.7149 USD |
| 2022-08-02 |
1.7315 USD |
22,813.8312 XTZ |
1.8171 USD |
1.6764 USD |
1.7013 USD |
1.7349 USD |
| 2022-08-01 |
1.7837 USD |
24,199.4586 XTZ |
1.7424 USD |
1.7271 USD |
1.7593 USD |
1.7995 USD |
| 2022-07-31 |
1.8205 USD |
21,612.0665 XTZ |
1.8158 USD |
1.7390 USD |
1.7521 USD |
1.7390 USD |
| 2022-07-30 |
1.8059 USD |
109,075.0758 XTZ |
1.7141 USD |
1.7092 USD |
1.7460 USD |
1.8181 USD |
| 2022-07-29 |
1.7330 USD |
53,108.9322 XTZ |
1.7168 USD |
1.6676 USD |
1.6966 USD |
1.7510 USD |
| 2022-07-28 |
1.7013 USD |
67,388.3071 XTZ |
1.6445 USD |
1.6110 USD |
1.6312 USD |
1.7127 USD |
| 2022-07-27 |
1.5768 USD |
44,017.3478 XTZ |
1.5572 USD |
1.5263 USD |
1.5389 USD |
1.6386 USD |
| 2022-07-26 |
1.5121 USD |
34,643.9684 XTZ |
1.5082 USD |
1.4791 USD |
1.4934 USD |
1.5505 USD |