Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
2.0796 USD |
49,157.8742 XTZ |
1.9543 USD |
1.9480 USD |
2.0032 USD |
2.0576 USD |
| 2022-06-05 |
1.9290 USD |
14,264.3171 XTZ |
1.9098 USD |
1.8705 USD |
1.8888 USD |
1.9517 USD |
| 2022-06-04 |
1.8878 USD |
29,246.7187 XTZ |
1.9044 USD |
1.8400 USD |
1.8638 USD |
1.9003 USD |
| 2022-06-03 |
1.9120 USD |
39,564.6491 XTZ |
1.9851 USD |
1.8734 USD |
1.8883 USD |
1.9044 USD |
| 2022-06-02 |
1.9082 USD |
47,179.3665 XTZ |
1.9469 USD |
1.8618 USD |
1.8805 USD |
1.9853 USD |
| 2022-06-01 |
2.0277 USD |
41,905.7207 XTZ |
2.0805 USD |
1.9130 USD |
1.9435 USD |
1.9435 USD |
| 2022-05-31 |
2.1050 USD |
29,738.9956 XTZ |
2.1364 USD |
2.0225 USD |
2.0616 USD |
2.1054 USD |
| 2022-05-30 |
2.1369 USD |
27,453.2228 XTZ |
1.9855 USD |
1.9689 USD |
1.9855 USD |
2.1705 USD |
| 2022-05-29 |
1.9704 USD |
43,482.3950 XTZ |
1.9698 USD |
1.9132 USD |
1.9363 USD |
1.9846 USD |
| 2022-05-28 |
1.9074 USD |
31,227.4151 XTZ |
1.8153 USD |
1.8060 USD |
1.8604 USD |
1.9710 USD |
| 2022-05-27 |
1.8279 USD |
54,441.0931 XTZ |
1.8652 USD |
1.7600 USD |
1.8022 USD |
1.8073 USD |
| 2022-05-26 |
1.9816 USD |
85,200.8202 XTZ |
2.1323 USD |
1.8212 USD |
1.8900 USD |
1.8748 USD |
| 2022-05-25 |
2.0796 USD |
17,119.8564 XTZ |
2.1251 USD |
1.9949 USD |
2.0325 USD |
2.1137 USD |
| 2022-05-24 |
2.0491 USD |
51,513.8353 XTZ |
1.8747 USD |
1.8577 USD |
1.8949 USD |
2.1056 USD |
| 2022-05-23 |
1.9868 USD |
45,529.9441 XTZ |
1.9800 USD |
1.8860 USD |
1.9129 USD |
1.8861 USD |
| 2022-05-22 |
1.9291 USD |
17,895.7435 XTZ |
1.8150 USD |
1.7850 USD |
1.8265 USD |
1.9887 USD |
| 2022-05-21 |
1.8128 USD |
30,501.2896 XTZ |
1.7365 USD |
1.7022 USD |
1.7354 USD |
1.8150 USD |
| 2022-05-20 |
1.7398 USD |
16,465.8700 XTZ |
1.7492 USD |
1.6767 USD |
1.6995 USD |
1.7367 USD |
| 2022-05-19 |
1.7090 USD |
72,712.7360 XTZ |
1.6746 USD |
1.6146 USD |
1.6587 USD |
1.7629 USD |
| 2022-05-18 |
1.7952 USD |
34,140.2000 XTZ |
1.8562 USD |
1.6649 USD |
1.7117 USD |
1.6669 USD |
| 2022-05-17 |
1.8396 USD |
85,481.3774 XTZ |
1.7699 USD |
1.7516 USD |
1.8064 USD |
1.8582 USD |
| 2022-05-16 |
1.7909 USD |
54,155.9841 XTZ |
1.9153 USD |
1.7273 USD |
1.7625 USD |
1.7718 USD |
| 2022-05-15 |
1.8251 USD |
72,538.3346 XTZ |
1.8271 USD |
1.7756 USD |
1.7999 USD |
1.8933 USD |
| 2022-05-14 |
1.7641 USD |
34,935.9163 XTZ |
1.7681 USD |
1.6482 USD |
1.6914 USD |
1.8269 USD |
| 2022-05-13 |
1.7923 USD |
94,001.0589 XTZ |
1.6742 USD |
1.6510 USD |
1.6963 USD |
1.7664 USD |
| 2022-05-12 |
1.6170 USD |
263,811.7747 XTZ |
1.7762 USD |
1.3942 USD |
1.5655 USD |
1.6747 USD |
| 2022-05-11 |
1.9141 USD |
265,281.7152 XTZ |
2.1110 USD |
1.6983 USD |
1.7830 USD |
1.7738 USD |
| 2022-05-10 |
2.1300 USD |
79,287.6902 XTZ |
2.0115 USD |
1.9920 USD |
2.1091 USD |
2.1158 USD |
| 2022-05-09 |
2.2715 USD |
76,968.8653 XTZ |
2.5651 USD |
2.0434 USD |
2.1166 USD |
2.1021 USD |
| 2022-05-08 |
2.5787 USD |
36,545.1832 XTZ |
2.5078 USD |
2.5078 USD |
2.5549 USD |
2.5537 USD |
| 2022-05-07 |
2.5493 USD |
15,823.2403 XTZ |
2.5045 USD |
2.4248 USD |
2.4998 USD |
2.4888 USD |
| 2022-05-06 |
2.4849 USD |
22,518.5509 XTZ |
2.4901 USD |
2.4013 USD |
2.4408 USD |
2.5004 USD |
| 2022-05-05 |
2.6616 USD |
64,557.7182 XTZ |
2.7013 USD |
2.4163 USD |
2.4741 USD |
2.4730 USD |
| 2022-05-04 |
2.5897 USD |
23,116.8129 XTZ |
2.4868 USD |
2.4742 USD |
2.5095 USD |
2.6799 USD |
| 2022-05-03 |
2.4767 USD |
46,558.9995 XTZ |
2.4916 USD |
2.4240 USD |
2.4452 USD |
2.4677 USD |
| 2022-05-02 |
2.4760 USD |
64,587.7258 XTZ |
2.5789 USD |
2.3944 USD |
2.4311 USD |
2.4977 USD |
| 2022-05-01 |
2.5328 USD |
22,738.2976 XTZ |
2.5343 USD |
2.4731 USD |
2.5038 USD |
2.5747 USD |
| 2022-04-30 |
2.6396 USD |
25,184.5119 XTZ |
2.6880 USD |
2.4400 USD |
2.6010 USD |
2.5288 USD |
| 2022-04-29 |
2.7385 USD |
18,351.8307 XTZ |
2.8021 USD |
2.6435 USD |
2.6779 USD |
2.6882 USD |
| 2022-04-28 |
2.8219 USD |
62,037.2771 XTZ |
2.8231 USD |
2.7440 USD |
2.7863 USD |
2.8075 USD |
| 2022-04-27 |
2.7843 USD |
36,446.1595 XTZ |
2.7500 USD |
2.7067 USD |
2.7500 USD |
2.8203 USD |
| 2022-04-26 |
2.8674 USD |
40,568.5463 XTZ |
2.9544 USD |
2.7714 USD |
2.8209 USD |
2.7885 USD |
| 2022-04-25 |
2.8907 USD |
88,063.3088 XTZ |
2.9631 USD |
2.7992 USD |
2.8322 USD |
2.9594 USD |
| 2022-04-24 |
2.9854 USD |
20,959.9823 XTZ |
3.0100 USD |
2.9349 USD |
2.9679 USD |
2.9838 USD |
| 2022-04-23 |
3.0489 USD |
8,355.9509 XTZ |
3.0780 USD |
2.9952 USD |
3.0178 USD |
3.0040 USD |
| 2022-04-22 |
3.0707 USD |
17,493.7439 XTZ |
3.0318 USD |
2.9845 USD |
3.0227 USD |
3.0830 USD |
| 2022-04-21 |
3.0963 USD |
29,860.0335 XTZ |
3.1408 USD |
2.9800 USD |
3.0386 USD |
3.0280 USD |
| 2022-04-20 |
3.1724 USD |
47,846.8250 XTZ |
3.2328 USD |
3.0999 USD |
3.1236 USD |
3.1433 USD |
| 2022-04-19 |
3.2242 USD |
34,404.1548 XTZ |
3.1760 USD |
3.1316 USD |
3.1468 USD |
3.2375 USD |
| 2022-04-18 |
3.0468 USD |
31,811.0808 XTZ |
3.0882 USD |
2.9398 USD |
2.9778 USD |
3.1750 USD |