Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
3.3805 USD |
79,684.3645 XTZ |
3.2106 USD |
3.2064 USD |
3.3249 USD |
3.4043 USD |
| 2022-02-25 |
3.1162 USD |
40,080.5450 XTZ |
3.0319 USD |
2.9676 USD |
3.0278 USD |
3.2118 USD |
| 2022-02-24 |
2.7673 USD |
114,688.5547 XTZ |
2.9376 USD |
2.5750 USD |
2.6286 USD |
3.0355 USD |
| 2022-02-23 |
3.0820 USD |
38,043.7185 XTZ |
3.0727 USD |
2.9518 USD |
3.0375 USD |
2.9522 USD |
| 2022-02-22 |
2.9788 USD |
74,755.5681 XTZ |
2.9700 USD |
2.8247 USD |
2.8876 USD |
3.0626 USD |
| 2022-02-21 |
3.2058 USD |
24,578.2129 XTZ |
3.2548 USD |
2.9566 USD |
3.1020 USD |
2.9566 USD |
| 2022-02-20 |
3.3837 USD |
34,844.3669 XTZ |
3.6079 USD |
3.2198 USD |
3.2684 USD |
3.3030 USD |
| 2022-02-19 |
3.6025 USD |
22,181.2968 XTZ |
3.6272 USD |
3.4834 USD |
3.5309 USD |
3.6080 USD |
| 2022-02-18 |
3.6808 USD |
25,505.8696 XTZ |
3.6740 USD |
3.5893 USD |
3.6268 USD |
3.6302 USD |
| 2022-02-17 |
3.8402 USD |
21,432.1703 XTZ |
4.0434 USD |
3.6260 USD |
3.7090 USD |
3.7037 USD |
| 2022-02-16 |
4.0900 USD |
32,888.0669 XTZ |
4.1502 USD |
3.9520 USD |
3.9978 USD |
4.0638 USD |
| 2022-02-15 |
4.1007 USD |
23,175.7956 XTZ |
3.9482 USD |
3.9044 USD |
3.9791 USD |
4.1651 USD |
| 2022-02-14 |
3.8531 USD |
30,670.8221 XTZ |
3.8775 USD |
3.7362 USD |
3.7843 USD |
3.9436 USD |
| 2022-02-13 |
3.9368 USD |
27,471.1481 XTZ |
4.1087 USD |
3.8237 USD |
3.8555 USD |
3.8930 USD |
| 2022-02-12 |
4.2409 USD |
29,419.4904 XTZ |
4.3100 USD |
4.0566 USD |
4.1087 USD |
4.0732 USD |
| 2022-02-11 |
4.1703 USD |
90,449.8800 XTZ |
4.1359 USD |
4.0273 USD |
4.0773 USD |
4.0597 USD |
| 2022-02-10 |
4.3570 USD |
84,590.0458 XTZ |
4.4401 USD |
4.1643 USD |
4.2068 USD |
4.1800 USD |
| 2022-02-09 |
4.4745 USD |
53,716.1773 XTZ |
4.3877 USD |
4.3322 USD |
4.4154 USD |
4.4640 USD |
| 2022-02-08 |
4.2483 USD |
70,278.7142 XTZ |
4.1381 USD |
4.0156 USD |
4.0890 USD |
4.4225 USD |
| 2022-02-07 |
4.0399 USD |
44,828.8273 XTZ |
3.9263 USD |
3.8397 USD |
3.8871 USD |
4.1285 USD |
| 2022-02-06 |
3.8753 USD |
19,468.9205 XTZ |
3.9323 USD |
3.7730 USD |
3.8198 USD |
3.9187 USD |
| 2022-02-05 |
3.9751 USD |
40,889.9812 XTZ |
4.0151 USD |
3.8635 USD |
3.9352 USD |
3.9397 USD |
| 2022-02-04 |
3.8369 USD |
64,953.3550 XTZ |
3.8395 USD |
3.6775 USD |
3.7338 USD |
4.0095 USD |
| 2022-02-03 |
3.8290 USD |
52,933.4666 XTZ |
3.7483 USD |
3.6268 USD |
3.7302 USD |
3.8153 USD |
| 2022-02-02 |
3.7507 USD |
85,216.1619 XTZ |
3.7370 USD |
3.6005 USD |
3.6632 USD |
3.7033 USD |
| 2022-02-01 |
3.5729 USD |
33,128.6819 XTZ |
3.4913 USD |
3.4776 USD |
3.5285 USD |
3.7253 USD |
| 2022-01-31 |
3.3531 USD |
34,228.5257 XTZ |
3.2758 USD |
3.1069 USD |
3.1729 USD |
3.4800 USD |
| 2022-01-30 |
3.3452 USD |
60,052.2236 XTZ |
3.0953 USD |
3.0886 USD |
3.1602 USD |
3.2755 USD |
| 2022-01-29 |
3.0710 USD |
29,131.7845 XTZ |
3.0243 USD |
3.0140 USD |
3.0451 USD |
3.0800 USD |
| 2022-01-28 |
2.9395 USD |
22,272.8370 XTZ |
2.8978 USD |
2.8328 USD |
2.8894 USD |
3.0141 USD |
| 2022-01-27 |
2.8486 USD |
36,591.2506 XTZ |
2.9406 USD |
2.7413 USD |
2.8079 USD |
2.8693 USD |
| 2022-01-26 |
3.0120 USD |
43,887.9302 XTZ |
2.9206 USD |
2.8569 USD |
2.9279 USD |
2.9406 USD |
| 2022-01-25 |
2.9267 USD |
35,141.9682 XTZ |
2.9662 USD |
2.8451 USD |
2.9001 USD |
2.9297 USD |
| 2022-01-24 |
2.7883 USD |
125,290.8266 XTZ |
3.0695 USD |
2.5426 USD |
2.6150 USD |
2.9815 USD |
| 2022-01-23 |
2.9669 USD |
55,857.6220 XTZ |
2.9528 USD |
2.8423 USD |
2.9121 USD |
3.0708 USD |
| 2022-01-22 |
2.9873 USD |
75,153.4277 XTZ |
3.3449 USD |
2.7119 USD |
2.8721 USD |
2.9417 USD |
| 2022-01-21 |
3.6020 USD |
205,032.5529 XTZ |
3.7104 USD |
3.2645 USD |
3.3976 USD |
3.3900 USD |
| 2022-01-20 |
3.9040 USD |
54,682.9727 XTZ |
3.8816 USD |
3.6999 USD |
3.7879 USD |
3.6999 USD |
| 2022-01-19 |
3.9945 USD |
34,511.2037 XTZ |
4.1125 USD |
3.8123 USD |
3.8494 USD |
3.9085 USD |
| 2022-01-18 |
4.0458 USD |
35,231.7672 XTZ |
4.0549 USD |
3.9300 USD |
3.9826 USD |
4.1515 USD |
| 2022-01-17 |
4.1079 USD |
22,262.6435 XTZ |
4.2895 USD |
4.0025 USD |
4.0808 USD |
4.0582 USD |
| 2022-01-16 |
4.2891 USD |
24,767.3939 XTZ |
4.2786 USD |
4.1964 USD |
4.2360 USD |
4.2961 USD |
| 2022-01-15 |
4.3099 USD |
31,125.8644 XTZ |
4.2807 USD |
4.2320 USD |
4.2818 USD |
4.2827 USD |
| 2022-01-14 |
4.2295 USD |
60,438.4622 XTZ |
4.1043 USD |
4.0843 USD |
4.1280 USD |
4.2773 USD |
| 2022-01-13 |
4.2508 USD |
91,973.7997 XTZ |
4.3847 USD |
4.0962 USD |
4.1488 USD |
4.1470 USD |
| 2022-01-12 |
4.3116 USD |
80,779.9338 XTZ |
4.1728 USD |
4.1502 USD |
4.1874 USD |
4.3797 USD |
| 2022-01-11 |
4.0363 USD |
187,986.8768 XTZ |
4.0297 USD |
3.9403 USD |
4.0071 USD |
4.1715 USD |
| 2022-01-10 |
3.9866 USD |
77,362.7848 XTZ |
4.2413 USD |
3.7884 USD |
3.9489 USD |
4.0329 USD |
| 2022-01-09 |
4.1918 USD |
34,749.2691 XTZ |
4.0000 USD |
3.9797 USD |
4.0671 USD |
4.2132 USD |
| 2022-01-08 |
4.1079 USD |
64,479.9673 XTZ |
4.2485 USD |
3.8576 USD |
3.9489 USD |
4.0337 USD |