Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
3.2263 USD |
8,244.2528 XTZ |
3.2780 USD |
3.1378 USD |
3.1865 USD |
3.1389 USD |
| 2022-04-16 |
3.2331 USD |
37,950.1546 XTZ |
3.1921 USD |
3.1603 USD |
3.2024 USD |
3.2849 USD |
| 2022-04-15 |
3.1711 USD |
13,943.0276 XTZ |
3.1006 USD |
3.0943 USD |
3.1666 USD |
3.1897 USD |
| 2022-04-14 |
3.1982 USD |
25,467.5719 XTZ |
3.1781 USD |
3.0685 USD |
3.0883 USD |
3.0992 USD |
| 2022-04-13 |
3.1681 USD |
15,462.4071 XTZ |
3.0686 USD |
3.0379 USD |
3.0590 USD |
3.1774 USD |
| 2022-04-12 |
3.1358 USD |
72,110.3298 XTZ |
2.9527 USD |
2.9500 USD |
3.0000 USD |
3.0758 USD |
| 2022-04-11 |
3.0199 USD |
40,873.1620 XTZ |
3.1123 USD |
2.9458 USD |
3.0053 USD |
2.9713 USD |
| 2022-04-10 |
3.2184 USD |
25,015.6624 XTZ |
3.2097 USD |
3.1316 USD |
3.1706 USD |
3.1447 USD |
| 2022-04-09 |
3.1396 USD |
19,418.8667 XTZ |
3.1703 USD |
3.0758 USD |
3.1200 USD |
3.1982 USD |
| 2022-04-08 |
3.3286 USD |
30,902.5421 XTZ |
3.3883 USD |
3.1321 USD |
3.1839 USD |
3.1598 USD |
| 2022-04-07 |
3.3571 USD |
20,829.2469 XTZ |
3.2830 USD |
3.2408 USD |
3.3277 USD |
3.3956 USD |
| 2022-04-06 |
3.4185 USD |
93,706.8778 XTZ |
3.6736 USD |
3.2500 USD |
3.3057 USD |
3.2980 USD |
| 2022-04-05 |
3.8157 USD |
32,674.0236 XTZ |
3.8997 USD |
3.6738 USD |
3.7092 USD |
3.6738 USD |
| 2022-04-04 |
3.8850 USD |
19,541.3475 XTZ |
4.0503 USD |
3.7197 USD |
3.8009 USD |
3.8958 USD |
| 2022-04-03 |
3.9915 USD |
23,816.9214 XTZ |
3.9056 USD |
3.8904 USD |
3.9726 USD |
4.0503 USD |
| 2022-04-02 |
3.9998 USD |
49,921.7783 XTZ |
3.9090 USD |
3.8898 USD |
3.9566 USD |
3.9006 USD |
| 2022-04-01 |
3.8781 USD |
155,808.7833 XTZ |
3.7223 USD |
3.5466 USD |
3.6096 USD |
3.9089 USD |
| 2022-03-31 |
3.8636 USD |
34,625.7245 XTZ |
3.8290 USD |
3.6700 USD |
3.7519 USD |
3.7292 USD |
| 2022-03-30 |
3.7998 USD |
24,145.4668 XTZ |
3.7976 USD |
3.6579 USD |
3.7312 USD |
3.8364 USD |
| 2022-03-29 |
3.8257 USD |
38,041.9585 XTZ |
3.7190 USD |
3.7088 USD |
3.7725 USD |
3.7976 USD |
| 2022-03-28 |
3.8972 USD |
44,201.7458 XTZ |
3.8609 USD |
3.7473 USD |
3.8202 USD |
3.7683 USD |
| 2022-03-27 |
3.7351 USD |
20,492.1442 XTZ |
3.6612 USD |
3.6472 USD |
3.6963 USD |
3.8539 USD |
| 2022-03-26 |
3.6697 USD |
28,452.1220 XTZ |
3.5110 USD |
3.4826 USD |
3.5267 USD |
3.6660 USD |
| 2022-03-25 |
3.5077 USD |
56,245.6238 XTZ |
3.5296 USD |
3.4352 USD |
3.4852 USD |
3.5160 USD |
| 2022-03-24 |
3.5078 USD |
51,838.2509 XTZ |
3.4521 USD |
3.4205 USD |
3.4572 USD |
3.5365 USD |
| 2022-03-23 |
3.4389 USD |
53,633.1064 XTZ |
3.3037 USD |
3.2922 USD |
3.4130 USD |
3.4679 USD |
| 2022-03-22 |
3.3207 USD |
23,102.7496 XTZ |
3.2435 USD |
3.2259 USD |
3.2486 USD |
3.2945 USD |
| 2022-03-21 |
3.2629 USD |
47,895.9880 XTZ |
3.3304 USD |
3.2000 USD |
3.2309 USD |
3.2463 USD |
| 2022-03-20 |
3.3067 USD |
27,144.0518 XTZ |
3.2566 USD |
3.2095 USD |
3.2519 USD |
3.3266 USD |
| 2022-03-19 |
3.2110 USD |
298,019.3208 XTZ |
3.1539 USD |
3.1539 USD |
3.2049 USD |
3.2395 USD |
| 2022-03-18 |
3.1306 USD |
34,928.4995 XTZ |
3.0803 USD |
3.0200 USD |
3.0399 USD |
3.1586 USD |
| 2022-03-17 |
3.1043 USD |
29,665.4114 XTZ |
3.1005 USD |
3.0679 USD |
3.0814 USD |
3.0774 USD |
| 2022-03-16 |
2.9996 USD |
34,670.0479 XTZ |
2.9733 USD |
2.9251 USD |
2.9546 USD |
3.1005 USD |
| 2022-03-15 |
2.9316 USD |
40,582.1617 XTZ |
3.0016 USD |
2.8900 USD |
2.9178 USD |
2.9712 USD |
| 2022-03-14 |
2.9175 USD |
23,613.6184 XTZ |
2.9074 USD |
2.8700 USD |
2.9064 USD |
2.9952 USD |
| 2022-03-13 |
2.9957 USD |
13,310.8150 XTZ |
3.0200 USD |
2.9054 USD |
2.9303 USD |
2.9096 USD |
| 2022-03-12 |
3.0420 USD |
12,253.0342 XTZ |
2.9864 USD |
2.9818 USD |
3.0264 USD |
3.0350 USD |
| 2022-03-11 |
3.0259 USD |
24,191.1748 XTZ |
3.0511 USD |
2.9628 USD |
3.0018 USD |
2.9951 USD |
| 2022-03-10 |
3.0529 USD |
44,412.3236 XTZ |
3.1781 USD |
2.9695 USD |
3.0067 USD |
3.0568 USD |
| 2022-03-09 |
3.1384 USD |
27,093.8744 XTZ |
3.0083 USD |
3.0061 USD |
3.0549 USD |
3.1792 USD |
| 2022-03-08 |
2.9787 USD |
12,849.3923 XTZ |
2.9368 USD |
2.9100 USD |
2.9570 USD |
3.0060 USD |
| 2022-03-07 |
2.9600 USD |
50,642.1055 XTZ |
2.9684 USD |
2.8478 USD |
2.9028 USD |
2.9361 USD |
| 2022-03-06 |
3.1089 USD |
43,489.7238 XTZ |
3.1489 USD |
2.9652 USD |
3.0235 USD |
2.9712 USD |
| 2022-03-05 |
3.0647 USD |
24,470.2395 XTZ |
3.0848 USD |
2.9845 USD |
3.0286 USD |
3.1387 USD |
| 2022-03-04 |
3.2438 USD |
57,007.2269 XTZ |
3.3908 USD |
3.0411 USD |
3.0907 USD |
3.0759 USD |
| 2022-03-03 |
3.3954 USD |
70,942.2418 XTZ |
3.5005 USD |
3.3089 USD |
3.3745 USD |
3.3896 USD |
| 2022-03-02 |
3.5022 USD |
41,974.4528 XTZ |
3.5007 USD |
3.3755 USD |
3.4313 USD |
3.4779 USD |
| 2022-03-01 |
3.5410 USD |
96,933.7220 XTZ |
3.5489 USD |
3.4228 USD |
3.4878 USD |
3.4943 USD |
| 2022-02-28 |
3.2913 USD |
52,652.6195 XTZ |
3.1173 USD |
3.0400 USD |
3.1111 USD |
3.5237 USD |
| 2022-02-27 |
3.2463 USD |
50,083.8175 XTZ |
3.4163 USD |
3.0585 USD |
3.1284 USD |
3.1075 USD |