Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.7961 USD |
13,024.6068 XTZ |
0.7740 USD |
0.7740 USD |
0.7784 USD |
0.7966 USD |
| 2024-06-24 |
0.7708 USD |
10,860.8260 XTZ |
0.7730 USD |
0.7338 USD |
0.7474 USD |
0.7708 USD |
| 2024-06-23 |
0.7735 USD |
4,509.7955 XTZ |
0.7719 USD |
0.7650 USD |
0.7713 USD |
0.7783 USD |
| 2024-06-22 |
0.7711 USD |
1,011.6132 XTZ |
0.7797 USD |
0.7688 USD |
0.7711 USD |
0.7711 USD |
| 2024-06-21 |
0.7797 USD |
6,555.9158 XTZ |
0.7773 USD |
0.7667 USD |
0.7750 USD |
0.7797 USD |
| 2024-06-20 |
0.7800 USD |
9,354.9455 XTZ |
0.7725 USD |
0.7725 USD |
0.7786 USD |
0.7788 USD |
| 2024-06-19 |
0.7817 USD |
17,485.9872 XTZ |
0.7467 USD |
0.7467 USD |
0.7467 USD |
0.7739 USD |
| 2024-06-18 |
0.7474 USD |
18,780.9931 XTZ |
0.7649 USD |
0.6900 USD |
0.7173 USD |
0.7474 USD |
| 2024-06-17 |
0.7637 USD |
7,525.6068 XTZ |
0.8075 USD |
0.7403 USD |
0.7631 USD |
0.7637 USD |
| 2024-06-16 |
0.8075 USD |
3,012.9240 XTZ |
0.8188 USD |
0.8075 USD |
0.8075 USD |
0.8075 USD |
| 2024-06-15 |
0.8144 USD |
7,047.1134 XTZ |
0.8148 USD |
0.8094 USD |
0.8120 USD |
0.8144 USD |
| 2024-06-14 |
0.8148 USD |
4,194.8288 XTZ |
0.8149 USD |
0.7990 USD |
0.8000 USD |
0.8193 USD |
| 2024-06-13 |
0.8169 USD |
3,648.9932 XTZ |
0.8481 USD |
0.8092 USD |
0.8092 USD |
0.8169 USD |
| 2024-06-12 |
0.8481 USD |
9,797.1759 XTZ |
0.8155 USD |
0.7983 USD |
0.7983 USD |
0.8509 USD |
| 2024-06-11 |
0.8155 USD |
5,507.4700 XTZ |
0.8464 USD |
0.7998 USD |
0.8094 USD |
0.8204 USD |
| 2024-06-10 |
0.8494 USD |
8,219.9592 XTZ |
0.8954 USD |
0.8372 USD |
0.8372 USD |
0.8482 USD |
| 2024-06-09 |
0.8677 USD |
2,451.2972 XTZ |
0.8293 USD |
0.8280 USD |
0.8347 USD |
0.8487 USD |
| 2024-06-08 |
0.8324 USD |
7,899.2273 XTZ |
0.8725 USD |
0.8263 USD |
0.8324 USD |
0.8324 USD |
| 2024-06-07 |
0.8725 USD |
75,461.5337 XTZ |
0.9374 USD |
0.8009 USD |
0.8688 USD |
0.8730 USD |
| 2024-06-06 |
0.9374 USD |
7,233.1047 XTZ |
0.9555 USD |
0.9326 USD |
0.9329 USD |
0.9340 USD |
| 2024-06-05 |
0.9550 USD |
6,550.5417 XTZ |
0.9503 USD |
0.9425 USD |
0.9478 USD |
0.9550 USD |
| 2024-06-04 |
0.9465 USD |
20,305.5609 XTZ |
0.9241 USD |
0.9141 USD |
0.9169 USD |
0.9454 USD |
| 2024-06-03 |
0.9280 USD |
15,936.1666 XTZ |
0.9305 USD |
0.9192 USD |
0.9305 USD |
0.9280 USD |
| 2024-06-02 |
0.9305 USD |
6,050.4984 XTZ |
0.9422 USD |
0.9200 USD |
0.9208 USD |
0.9305 USD |
| 2024-06-01 |
0.9422 USD |
8,738.5244 XTZ |
0.9627 USD |
0.9381 USD |
0.9391 USD |
0.9422 USD |
| 2024-05-31 |
0.9627 USD |
7,809.2413 XTZ |
0.9619 USD |
0.9354 USD |
0.9449 USD |
0.9627 USD |
| 2024-05-30 |
0.9619 USD |
29,441.8306 XTZ |
0.9443 USD |
0.9252 USD |
0.9389 USD |
0.9619 USD |
| 2024-05-29 |
0.9506 USD |
29,136.4266 XTZ |
0.9697 USD |
0.9433 USD |
0.9528 USD |
0.9516 USD |
| 2024-05-28 |
0.9791 USD |
2,942.5131 XTZ |
0.9936 USD |
0.9579 USD |
0.9655 USD |
0.9869 USD |
| 2024-05-27 |
0.9936 USD |
5,200.4540 XTZ |
0.9640 USD |
0.9500 USD |
0.9500 USD |
0.9998 USD |
| 2024-05-26 |
0.9640 USD |
5,410.5276 XTZ |
0.9958 USD |
0.9559 USD |
0.9579 USD |
0.9640 USD |
| 2024-05-25 |
1.0000 USD |
3,626.5145 XTZ |
0.9828 USD |
0.9828 USD |
0.9828 USD |
1.0000 USD |
| 2024-05-24 |
0.9828 USD |
6,342.2904 XTZ |
0.9410 USD |
0.9326 USD |
0.9388 USD |
0.9828 USD |
| 2024-05-23 |
0.9410 USD |
14,188.4932 XTZ |
0.9592 USD |
0.9062 USD |
0.9324 USD |
0.9431 USD |
| 2024-05-22 |
0.9589 USD |
9,006.2402 XTZ |
0.9878 USD |
0.9500 USD |
0.9575 USD |
0.9589 USD |
| 2024-05-21 |
0.9926 USD |
7,324.5194 XTZ |
0.9840 USD |
0.9809 USD |
0.9926 USD |
0.9926 USD |
| 2024-05-20 |
0.9840 USD |
27,441.8681 XTZ |
0.9036 USD |
0.8988 USD |
0.9062 USD |
0.9764 USD |
| 2024-05-19 |
0.9036 USD |
1,447.5336 XTZ |
0.9463 USD |
0.9036 USD |
0.9104 USD |
0.9036 USD |
| 2024-05-18 |
0.9463 USD |
24,158.7001 XTZ |
0.9300 USD |
0.9208 USD |
0.9348 USD |
0.9327 USD |
| 2024-05-17 |
0.9300 USD |
17,902.5678 XTZ |
0.9250 USD |
0.9180 USD |
0.9210 USD |
0.9300 USD |
| 2024-05-16 |
0.9250 USD |
15,573.4397 XTZ |
0.9158 USD |
0.8849 USD |
0.9097 USD |
0.9250 USD |
| 2024-05-15 |
0.9159 USD |
1,703.2153 XTZ |
0.8665 USD |
0.8630 USD |
0.8665 USD |
0.9159 USD |
| 2024-05-14 |
0.8712 USD |
9,058.4710 XTZ |
0.8901 USD |
0.8710 USD |
0.8760 USD |
0.8792 USD |
| 2024-05-13 |
0.8893 USD |
27,859.0994 XTZ |
0.8915 USD |
0.8616 USD |
0.8636 USD |
0.8884 USD |
| 2024-05-12 |
0.8912 USD |
5,935.4256 XTZ |
0.9062 USD |
0.8849 USD |
0.8912 USD |
0.8912 USD |
| 2024-05-11 |
0.9159 USD |
661.5625 XTZ |
0.9097 USD |
0.9062 USD |
0.9062 USD |
0.9159 USD |
| 2024-05-10 |
0.8970 USD |
13,226.7324 XTZ |
0.9431 USD |
0.8966 USD |
0.8970 USD |
0.8970 USD |
| 2024-05-09 |
0.9431 USD |
5,825.5205 XTZ |
0.9240 USD |
0.9051 USD |
0.9072 USD |
0.9330 USD |
| 2024-05-08 |
0.9240 USD |
2,891.0034 XTZ |
0.9214 USD |
0.9121 USD |
0.9121 USD |
0.9240 USD |
| 2024-05-07 |
0.9299 USD |
9,650.4170 XTZ |
0.9438 USD |
0.9177 USD |
0.9320 USD |
0.9338 USD |