Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
4.9468 USD |
114,848.1760 XTZ |
5.2545 USD |
4.6500 USD |
4.8175 USD |
4.7633 USD |
| 2021-11-17 |
5.1809 USD |
119,101.4961 XTZ |
5.2237 USD |
4.9900 USD |
5.0977 USD |
5.2337 USD |
| 2021-11-16 |
5.3789 USD |
132,373.8675 XTZ |
5.7210 USD |
4.9900 USD |
5.2545 USD |
5.2690 USD |
| 2021-11-15 |
5.8384 USD |
56,911.6284 XTZ |
5.8381 USD |
5.6802 USD |
5.7469 USD |
5.7415 USD |
| 2021-11-14 |
5.9225 USD |
46,917.4262 XTZ |
5.8937 USD |
5.6972 USD |
5.7522 USD |
5.8168 USD |
| 2021-11-13 |
5.7931 USD |
116,477.1565 XTZ |
5.7752 USD |
5.6634 USD |
5.7063 USD |
5.8998 USD |
| 2021-11-12 |
5.8152 USD |
108,151.9442 XTZ |
5.8696 USD |
5.6661 USD |
5.7095 USD |
5.7713 USD |
| 2021-11-11 |
5.8992 USD |
116,693.3300 XTZ |
5.7832 USD |
5.7043 USD |
5.8679 USD |
5.9031 USD |
| 2021-11-10 |
5.9922 USD |
227,975.0090 XTZ |
6.3041 USD |
5.3767 USD |
5.7679 USD |
5.7850 USD |
| 2021-11-09 |
6.4291 USD |
139,410.9957 XTZ |
6.5000 USD |
6.2513 USD |
6.3418 USD |
6.3018 USD |
| 2021-11-08 |
6.4680 USD |
89,574.8344 XTZ |
6.3630 USD |
6.2941 USD |
6.4034 USD |
6.4956 USD |
| 2021-11-07 |
6.3797 USD |
35,481.9561 XTZ |
6.4434 USD |
6.3067 USD |
6.3624 USD |
6.3630 USD |
| 2021-11-06 |
6.5101 USD |
72,558.9119 XTZ |
6.4742 USD |
6.2491 USD |
6.3518 USD |
6.4190 USD |
| 2021-11-05 |
6.5791 USD |
220,005.4582 XTZ |
6.3473 USD |
6.2417 USD |
6.3558 USD |
6.4831 USD |
| 2021-11-04 |
6.2651 USD |
67,881.0882 XTZ |
6.3122 USD |
6.1352 USD |
6.2112 USD |
6.3336 USD |
| 2021-11-03 |
6.2488 USD |
121,895.8170 XTZ |
6.2649 USD |
6.0620 USD |
6.1827 USD |
6.3060 USD |
| 2021-11-02 |
6.2415 USD |
71,693.4156 XTZ |
6.2321 USD |
6.1392 USD |
6.2058 USD |
6.2435 USD |
| 2021-11-01 |
6.2348 USD |
86,095.4895 XTZ |
6.3594 USD |
6.0549 USD |
6.1699 USD |
6.2358 USD |
| 2021-10-31 |
6.2191 USD |
117,819.7957 XTZ |
6.3135 USD |
6.0257 USD |
6.1516 USD |
6.3285 USD |
| 2021-10-30 |
6.4922 USD |
130,712.2046 XTZ |
6.5601 USD |
6.2208 USD |
6.3272 USD |
6.2728 USD |
| 2021-10-29 |
6.2958 USD |
125,609.9744 XTZ |
6.1516 USD |
6.0864 USD |
6.1840 USD |
6.5097 USD |
| 2021-10-28 |
6.0581 USD |
154,142.0731 XTZ |
5.8889 USD |
5.8100 USD |
5.9680 USD |
6.1204 USD |
| 2021-10-27 |
6.2089 USD |
214,487.1463 XTZ |
6.8174 USD |
5.6538 USD |
6.0351 USD |
5.9059 USD |
| 2021-10-26 |
6.9176 USD |
188,774.7183 XTZ |
6.6372 USD |
6.6184 USD |
6.7251 USD |
6.7772 USD |
| 2021-10-25 |
6.6031 USD |
99,027.7221 XTZ |
6.4870 USD |
6.4274 USD |
6.5331 USD |
6.6294 USD |
| 2021-10-24 |
6.5133 USD |
111,619.5167 XTZ |
6.7406 USD |
6.2821 USD |
6.4131 USD |
6.4612 USD |
| 2021-10-23 |
6.7231 USD |
33,127.8155 XTZ |
6.7053 USD |
6.6360 USD |
6.6763 USD |
6.7304 USD |
| 2021-10-22 |
6.7768 USD |
196,100.6798 XTZ |
6.6514 USD |
6.5581 USD |
6.6592 USD |
6.7189 USD |
| 2021-10-21 |
6.9195 USD |
140,471.0678 XTZ |
7.0115 USD |
6.6234 USD |
6.7105 USD |
6.7013 USD |
| 2021-10-20 |
6.8647 USD |
144,984.1740 XTZ |
6.7494 USD |
6.5748 USD |
6.6316 USD |
7.0421 USD |
| 2021-10-19 |
6.7454 USD |
231,190.0947 XTZ |
6.5527 USD |
6.5159 USD |
6.5924 USD |
6.7918 USD |
| 2021-10-18 |
6.5429 USD |
100,055.0062 XTZ |
6.6246 USD |
6.3866 USD |
6.4629 USD |
6.6065 USD |
| 2021-10-17 |
6.6769 USD |
101,507.1776 XTZ |
6.9041 USD |
6.3700 USD |
6.5412 USD |
6.5885 USD |
| 2021-10-16 |
6.9598 USD |
75,383.7309 XTZ |
6.8510 USD |
6.8438 USD |
6.9036 USD |
6.9071 USD |
| 2021-10-15 |
6.9282 USD |
124,563.3688 XTZ |
7.1427 USD |
6.7316 USD |
6.8624 USD |
6.8418 USD |
| 2021-10-14 |
7.2097 USD |
156,263.1780 XTZ |
7.3084 USD |
7.0600 USD |
7.1513 USD |
7.1448 USD |
| 2021-10-13 |
7.1368 USD |
109,099.1856 XTZ |
7.1263 USD |
6.8486 USD |
6.9717 USD |
7.2155 USD |
| 2021-10-12 |
6.8980 USD |
181,846.8888 XTZ |
6.9069 USD |
6.6213 USD |
6.7494 USD |
7.0817 USD |
| 2021-10-11 |
7.0096 USD |
169,206.5071 XTZ |
6.9975 USD |
6.6542 USD |
6.7849 USD |
6.8418 USD |
| 2021-10-10 |
7.6601 USD |
195,329.0877 XTZ |
7.6366 USD |
6.9414 USD |
7.1301 USD |
6.9975 USD |
| 2021-10-09 |
7.4339 USD |
99,379.4081 XTZ |
7.2682 USD |
7.2000 USD |
7.2755 USD |
7.5307 USD |
| 2021-10-08 |
7.5147 USD |
155,506.2756 XTZ |
7.6006 USD |
7.2266 USD |
7.3433 USD |
7.3103 USD |
| 2021-10-07 |
7.7248 USD |
266,649.3866 XTZ |
7.7382 USD |
7.4282 USD |
7.6000 USD |
7.5786 USD |
| 2021-10-06 |
7.8234 USD |
258,473.1452 XTZ |
7.9313 USD |
7.1616 USD |
7.3290 USD |
7.7867 USD |
| 2021-10-05 |
8.1425 USD |
279,841.9857 XTZ |
8.3238 USD |
7.7030 USD |
7.8666 USD |
7.9380 USD |
| 2021-10-04 |
8.5778 USD |
346,505.5844 XTZ |
8.7001 USD |
8.1900 USD |
8.3696 USD |
8.4429 USD |
| 2021-10-03 |
8.3385 USD |
402,743.5514 XTZ |
7.3521 USD |
7.3381 USD |
8.0594 USD |
8.5366 USD |
| 2021-10-02 |
7.2253 USD |
313,474.9595 XTZ |
6.7140 USD |
6.5330 USD |
6.6321 USD |
7.2501 USD |
| 2021-10-01 |
6.5493 USD |
247,509.6449 XTZ |
6.0806 USD |
6.0194 USD |
6.1205 USD |
6.5848 USD |
| 2021-09-30 |
5.8502 USD |
201,835.1455 XTZ |
5.6416 USD |
5.5963 USD |
5.8129 USD |
5.8986 USD |