Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.6328 USD |
6,047.6482 XTZ |
0.6426 USD |
0.6274 USD |
0.6276 USD |
0.6328 USD |
| 2024-10-02 |
0.6426 USD |
2,355.5139 XTZ |
0.6612 USD |
0.6400 USD |
0.6426 USD |
0.6426 USD |
| 2024-10-01 |
0.6601 USD |
7,737.6921 XTZ |
0.7050 USD |
0.6447 USD |
0.6593 USD |
0.6594 USD |
| 2024-09-30 |
0.7118 USD |
8,709.3926 XTZ |
0.7428 USD |
0.7117 USD |
0.7151 USD |
0.7122 USD |
| 2024-09-29 |
0.7428 USD |
5,943.3682 XTZ |
0.7393 USD |
0.7318 USD |
0.7318 USD |
0.7454 USD |
| 2024-09-28 |
0.7357 USD |
8,664.4686 XTZ |
0.7520 USD |
0.7336 USD |
0.7397 USD |
0.7357 USD |
| 2024-09-27 |
0.7520 USD |
11,487.6415 XTZ |
0.7359 USD |
0.7359 USD |
0.7420 USD |
0.7520 USD |
| 2024-09-26 |
0.7381 USD |
14,380.9347 XTZ |
0.7056 USD |
0.7020 USD |
0.7056 USD |
0.7346 USD |
| 2024-09-25 |
0.7085 USD |
7,020.4219 XTZ |
0.7083 USD |
0.7013 USD |
0.7020 USD |
0.7085 USD |
| 2024-09-24 |
0.7083 USD |
12,745.6576 XTZ |
0.6996 USD |
0.6850 USD |
0.6861 USD |
0.7092 USD |
| 2024-09-23 |
0.6996 USD |
5,705.4063 XTZ |
0.6920 USD |
0.6829 USD |
0.6861 USD |
0.6924 USD |
| 2024-09-22 |
0.6887 USD |
12,257.0364 XTZ |
0.7048 USD |
0.6799 USD |
0.6870 USD |
0.6887 USD |
| 2024-09-21 |
0.6988 USD |
1,136.2625 XTZ |
0.6920 USD |
0.6920 USD |
0.6969 USD |
0.6988 USD |
| 2024-09-20 |
0.6920 USD |
1,797.9869 XTZ |
0.6793 USD |
0.6776 USD |
0.6776 USD |
0.6920 USD |
| 2024-09-19 |
0.6798 USD |
8,863.2802 XTZ |
0.6498 USD |
0.6498 USD |
0.6586 USD |
0.6778 USD |
| 2024-09-18 |
0.6471 USD |
8,303.8287 XTZ |
0.6353 USD |
0.6177 USD |
0.6229 USD |
0.6416 USD |
| 2024-09-17 |
0.6353 USD |
3,337.6404 XTZ |
0.6295 USD |
0.6234 USD |
0.6234 USD |
0.6365 USD |
| 2024-09-16 |
0.6295 USD |
2,903.4661 XTZ |
0.6343 USD |
0.6200 USD |
0.6200 USD |
0.6261 USD |
| 2024-09-15 |
0.6343 USD |
2,269.3846 XTZ |
0.6459 USD |
0.6343 USD |
0.6354 USD |
0.6343 USD |
| 2024-09-14 |
0.6459 USD |
3,536.3194 XTZ |
0.6606 USD |
0.6448 USD |
0.6459 USD |
0.6459 USD |
| 2024-09-13 |
0.6606 USD |
7,239.6057 XTZ |
0.6455 USD |
0.6434 USD |
0.6434 USD |
0.6606 USD |
| 2024-09-12 |
0.6443 USD |
5,256.4127 XTZ |
0.6344 USD |
0.6287 USD |
0.6287 USD |
0.6427 USD |
| 2024-09-11 |
0.6344 USD |
8,254.8558 XTZ |
0.6447 USD |
0.6206 USD |
0.6216 USD |
0.6371 USD |
| 2024-09-10 |
0.6447 USD |
8,192.3172 XTZ |
0.6432 USD |
0.6347 USD |
0.6348 USD |
0.6447 USD |
| 2024-09-09 |
0.6432 USD |
5,109.4644 XTZ |
0.6186 USD |
0.6150 USD |
0.6150 USD |
0.6409 USD |
| 2024-09-08 |
0.6186 USD |
10,864.9298 XTZ |
0.6065 USD |
0.6065 USD |
0.6065 USD |
0.6122 USD |
| 2024-09-07 |
0.6065 USD |
5,998.1241 XTZ |
0.5946 USD |
0.5946 USD |
0.5946 USD |
0.6065 USD |
| 2024-09-06 |
0.5946 USD |
6,066.7705 XTZ |
0.6204 USD |
0.5800 USD |
0.5946 USD |
0.5946 USD |
| 2024-09-05 |
0.6163 USD |
2,168.3861 XTZ |
0.6395 USD |
0.6121 USD |
0.6163 USD |
0.6163 USD |
| 2024-09-04 |
0.6412 USD |
4,688.5896 XTZ |
0.6222 USD |
0.6000 USD |
0.6161 USD |
0.6412 USD |
| 2024-09-03 |
0.6318 USD |
5,784.6559 XTZ |
0.6585 USD |
0.6318 USD |
0.6318 USD |
0.6318 USD |
| 2024-09-02 |
0.6585 USD |
9,126.4535 XTZ |
0.6262 USD |
0.6262 USD |
0.6308 USD |
0.6492 USD |
| 2024-09-01 |
0.6300 USD |
2,805.5386 XTZ |
0.6610 USD |
0.6301 USD |
0.6423 USD |
0.6421 USD |
| 2024-08-31 |
0.6584 USD |
16,452.8570 XTZ |
0.6731 USD |
0.6567 USD |
0.6570 USD |
0.6584 USD |
| 2024-08-30 |
0.6731 USD |
6,390.9610 XTZ |
0.6731 USD |
0.6492 USD |
0.6548 USD |
0.6731 USD |
| 2024-08-29 |
0.6691 USD |
13,293.6630 XTZ |
0.6674 USD |
0.6674 USD |
0.6674 USD |
0.6691 USD |
| 2024-08-28 |
0.6674 USD |
4,216.8910 XTZ |
0.6718 USD |
0.6500 USD |
0.6645 USD |
0.6674 USD |
| 2024-08-27 |
0.6674 USD |
3,497.5438 XTZ |
0.7102 USD |
0.6752 USD |
0.6992 USD |
0.6752 USD |
| 2024-08-26 |
0.7102 USD |
7,624.8649 XTZ |
0.7461 USD |
0.7063 USD |
0.7080 USD |
0.7063 USD |
| 2024-08-25 |
0.7447 USD |
6,277.9856 XTZ |
0.7472 USD |
0.7240 USD |
0.7240 USD |
0.7440 USD |
| 2024-08-24 |
0.7471 USD |
3,371.5939 XTZ |
0.7454 USD |
0.7330 USD |
0.7330 USD |
0.7471 USD |
| 2024-08-23 |
0.7372 USD |
4,260.5821 XTZ |
0.6949 USD |
0.6838 USD |
0.6838 USD |
0.7372 USD |
| 2024-08-22 |
0.6949 USD |
3,389.6126 XTZ |
0.6946 USD |
0.6833 USD |
0.6911 USD |
0.6949 USD |
| 2024-08-21 |
0.6946 USD |
20,925.2566 XTZ |
0.6680 USD |
0.6594 USD |
0.6671 USD |
0.6990 USD |
| 2024-08-20 |
0.6645 USD |
7,336.0692 XTZ |
0.6574 USD |
0.6516 USD |
0.6614 USD |
0.6645 USD |
| 2024-08-19 |
0.6574 USD |
463.8987 XTZ |
0.6462 USD |
0.6462 USD |
0.6462 USD |
0.6588 USD |
| 2024-08-18 |
0.6462 USD |
1,542.7524 XTZ |
0.6526 USD |
0.6486 USD |
0.6486 USD |
0.6624 USD |
| 2024-08-17 |
0.6526 USD |
1,754.7486 XTZ |
0.6529 USD |
0.6466 USD |
0.6471 USD |
0.6526 USD |
| 2024-08-16 |
0.6529 USD |
5,669.8961 XTZ |
0.6440 USD |
0.6336 USD |
0.6370 USD |
0.6529 USD |
| 2024-08-15 |
0.6469 USD |
8,506.8878 XTZ |
0.6593 USD |
0.6345 USD |
0.6393 USD |
0.6639 USD |