Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.6593 USD |
4,996.4279 XTZ |
0.6831 USD |
0.6593 USD |
0.6593 USD |
0.6593 USD |
| 2024-08-13 |
0.6831 USD |
3,766.7479 XTZ |
0.6768 USD |
0.6639 USD |
0.6639 USD |
0.6865 USD |
| 2024-08-12 |
0.6700 USD |
5,254.3583 XTZ |
0.6558 USD |
0.6545 USD |
0.6545 USD |
0.6674 USD |
| 2024-08-11 |
0.6558 USD |
1,025.0462 XTZ |
0.6868 USD |
0.6558 USD |
0.6558 USD |
0.6558 USD |
| 2024-08-10 |
0.6868 USD |
447.3028 XTZ |
0.6875 USD |
0.6784 USD |
0.6794 USD |
0.6868 USD |
| 2024-08-09 |
0.6858 USD |
5,000.4232 XTZ |
0.7056 USD |
0.6676 USD |
0.6753 USD |
0.6676 USD |
| 2024-08-08 |
0.7045 USD |
2,080.8463 XTZ |
0.6391 USD |
0.6339 USD |
0.6391 USD |
0.7019 USD |
| 2024-08-07 |
0.6405 USD |
4,870.6094 XTZ |
0.6459 USD |
0.6369 USD |
0.6369 USD |
0.6405 USD |
| 2024-08-06 |
0.6459 USD |
14,443.3909 XTZ |
0.6201 USD |
0.6201 USD |
0.6341 USD |
0.6430 USD |
| 2024-08-05 |
0.6201 USD |
27,237.7851 XTZ |
0.6718 USD |
0.5494 USD |
0.5756 USD |
0.6210 USD |
| 2024-08-04 |
0.6718 USD |
3,906.0857 XTZ |
0.6858 USD |
0.6400 USD |
0.6504 USD |
0.6718 USD |
| 2024-08-03 |
0.6858 USD |
4,512.3280 XTZ |
0.6939 USD |
0.6674 USD |
0.6674 USD |
0.6794 USD |
| 2024-08-02 |
0.6939 USD |
18,614.4699 XTZ |
0.7265 USD |
0.6819 USD |
0.6931 USD |
0.6939 USD |
| 2024-08-01 |
0.7279 USD |
7,824.6920 XTZ |
0.7305 USD |
0.6900 USD |
0.6965 USD |
0.7217 USD |
| 2024-07-31 |
0.7305 USD |
2,289.2573 XTZ |
0.7450 USD |
0.7370 USD |
0.7421 USD |
0.7370 USD |
| 2024-07-30 |
0.7450 USD |
3,423.5059 XTZ |
0.7557 USD |
0.7406 USD |
0.7421 USD |
0.7490 USD |
| 2024-07-29 |
0.7520 USD |
11,235.8594 XTZ |
0.7723 USD |
0.7602 USD |
0.7602 USD |
0.7602 USD |
| 2024-07-28 |
0.7740 USD |
18,007.1692 XTZ |
0.7817 USD |
0.7603 USD |
0.7663 USD |
0.7740 USD |
| 2024-07-27 |
0.7817 USD |
3,681.3648 XTZ |
0.7794 USD |
0.7663 USD |
0.7754 USD |
0.7817 USD |
| 2024-07-26 |
0.7794 USD |
9,950.9362 XTZ |
0.7467 USD |
0.7423 USD |
0.7467 USD |
0.7775 USD |
| 2024-07-25 |
0.7467 USD |
5,554.8263 XTZ |
0.7421 USD |
0.7225 USD |
0.7225 USD |
0.7374 USD |
| 2024-07-24 |
0.7421 USD |
5,633.9492 XTZ |
0.7529 USD |
0.7421 USD |
0.7421 USD |
0.7421 USD |
| 2024-07-23 |
0.7541 USD |
18,291.7052 XTZ |
0.7732 USD |
0.7433 USD |
0.7481 USD |
0.7631 USD |
| 2024-07-22 |
0.7716 USD |
10,538.6976 XTZ |
0.8058 USD |
0.7716 USD |
0.7802 USD |
0.7716 USD |
| 2024-07-21 |
0.8058 USD |
24,431.0522 XTZ |
0.8023 USD |
0.7722 USD |
0.7850 USD |
0.8058 USD |
| 2024-07-20 |
0.8023 USD |
6,099.9529 XTZ |
0.8094 USD |
0.7899 USD |
0.8007 USD |
0.8023 USD |
| 2024-07-19 |
0.8094 USD |
2,946.7229 XTZ |
0.7952 USD |
0.7913 USD |
0.7977 USD |
0.8041 USD |
| 2024-07-18 |
0.7952 USD |
13,530.0867 XTZ |
0.8041 USD |
0.7850 USD |
0.7894 USD |
0.7952 USD |
| 2024-07-17 |
0.8201 USD |
4,154.7753 XTZ |
0.8175 USD |
0.8050 USD |
0.8095 USD |
0.8201 USD |
| 2024-07-16 |
0.8175 USD |
9,064.4436 XTZ |
0.8209 USD |
0.7899 USD |
0.7899 USD |
0.8175 USD |
| 2024-07-15 |
0.8161 USD |
21,969.6999 XTZ |
0.7925 USD |
0.7852 USD |
0.7925 USD |
0.8093 USD |
| 2024-07-14 |
0.7925 USD |
5,158.4800 XTZ |
0.7880 USD |
0.7708 USD |
0.7708 USD |
0.7925 USD |
| 2024-07-13 |
0.7880 USD |
9,392.9777 XTZ |
0.7692 USD |
0.7619 USD |
0.7702 USD |
0.7880 USD |
| 2024-07-12 |
0.7678 USD |
10,467.7950 XTZ |
0.7469 USD |
0.7369 USD |
0.7421 USD |
0.7684 USD |
| 2024-07-11 |
0.7469 USD |
10,704.7334 XTZ |
0.7407 USD |
0.7407 USD |
0.7407 USD |
0.7541 USD |
| 2024-07-10 |
0.7407 USD |
4,657.9201 XTZ |
0.7470 USD |
0.7407 USD |
0.7407 USD |
0.7407 USD |
| 2024-07-09 |
0.7496 USD |
12,527.7731 XTZ |
0.7122 USD |
0.7087 USD |
0.7087 USD |
0.7496 USD |
| 2024-07-08 |
0.7122 USD |
2,696.0721 XTZ |
0.6881 USD |
0.6781 USD |
0.6828 USD |
0.7126 USD |
| 2024-07-07 |
0.6982 USD |
1,148.8712 XTZ |
0.7418 USD |
0.6965 USD |
0.6982 USD |
0.6982 USD |
| 2024-07-06 |
0.7449 USD |
3,967.6016 XTZ |
0.7266 USD |
0.7179 USD |
0.7213 USD |
0.7449 USD |
| 2024-07-05 |
0.7266 USD |
24,753.9518 XTZ |
0.6819 USD |
0.6190 USD |
0.6300 USD |
0.7279 USD |
| 2024-07-04 |
0.6800 USD |
6,662.3793 XTZ |
0.7663 USD |
0.6983 USD |
0.7042 USD |
0.6983 USD |
| 2024-07-03 |
0.7622 USD |
11,895.4420 XTZ |
0.8006 USD |
0.7619 USD |
0.7619 USD |
0.7622 USD |
| 2024-07-02 |
0.8006 USD |
10,664.6785 XTZ |
0.7846 USD |
0.7787 USD |
0.7814 USD |
0.8006 USD |
| 2024-07-01 |
0.7846 USD |
11,402.0092 XTZ |
0.7912 USD |
0.7882 USD |
0.7912 USD |
0.7902 USD |
| 2024-06-30 |
0.7912 USD |
11,631.6158 XTZ |
0.7656 USD |
0.7589 USD |
0.7601 USD |
0.7949 USD |
| 2024-06-29 |
0.7706 USD |
4,770.7095 XTZ |
0.7586 USD |
0.7567 USD |
0.7586 USD |
0.7706 USD |
| 2024-06-28 |
0.7586 USD |
30,242.8489 XTZ |
0.7766 USD |
0.7484 USD |
0.7600 USD |
0.7610 USD |
| 2024-06-27 |
0.7766 USD |
11,806.3925 XTZ |
0.7725 USD |
0.7589 USD |
0.7589 USD |
0.7766 USD |
| 2024-06-26 |
0.7725 USD |
18,593.9210 XTZ |
0.7870 USD |
0.7725 USD |
0.7732 USD |
0.7752 USD |