Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.9998 USD |
772.1406 XTZ |
0.9664 USD |
0.9664 USD |
0.9673 USD |
0.9998 USD |
| 2024-01-26 |
0.9664 USD |
20,193.2567 XTZ |
0.9327 USD |
0.9274 USD |
0.9276 USD |
0.9664 USD |
| 2024-01-25 |
0.9359 USD |
3,588.6723 XTZ |
0.9481 USD |
0.9115 USD |
0.9155 USD |
0.9359 USD |
| 2024-01-24 |
0.9359 USD |
3,901.7781 XTZ |
0.9371 USD |
0.9334 USD |
0.9357 USD |
0.9359 USD |
| 2024-01-23 |
0.9371 USD |
24,384.5791 XTZ |
0.9589 USD |
0.8895 USD |
0.9088 USD |
0.9206 USD |
| 2024-01-22 |
0.9667 USD |
9,699.8728 XTZ |
1.0179 USD |
0.9446 USD |
0.9595 USD |
0.9667 USD |
| 2024-01-21 |
1.0340 USD |
590.1662 XTZ |
1.0325 USD |
1.0241 USD |
1.0241 USD |
1.0340 USD |
| 2024-01-20 |
1.0325 USD |
5,837.0869 XTZ |
1.0209 USD |
1.0141 USD |
1.0153 USD |
1.0325 USD |
| 2024-01-19 |
1.0209 USD |
6,996.3148 XTZ |
1.0443 USD |
0.9686 USD |
0.9959 USD |
1.0091 USD |
| 2024-01-18 |
1.0407 USD |
22,324.5569 XTZ |
1.1200 USD |
1.0260 USD |
1.0364 USD |
1.0436 USD |
| 2024-01-17 |
1.0982 USD |
5,147.6929 XTZ |
1.1290 USD |
1.0750 USD |
1.0857 USD |
1.0982 USD |
| 2024-01-16 |
1.1290 USD |
19,037.2347 XTZ |
1.1861 USD |
1.1126 USD |
1.1228 USD |
1.1410 USD |
| 2024-01-15 |
1.1905 USD |
28,729.1238 XTZ |
1.1144 USD |
1.1120 USD |
1.1265 USD |
1.1905 USD |
| 2024-01-14 |
1.1200 USD |
22,522.9007 XTZ |
1.0764 USD |
1.0587 USD |
1.0764 USD |
1.1311 USD |
| 2024-01-13 |
1.0767 USD |
2,868.1587 XTZ |
1.0277 USD |
0.9974 USD |
1.0114 USD |
1.0588 USD |
| 2024-01-12 |
1.0277 USD |
16,680.3419 XTZ |
1.0825 USD |
0.9971 USD |
1.0212 USD |
1.0232 USD |
| 2024-01-11 |
1.0796 USD |
58,431.1757 XTZ |
0.9427 USD |
0.9427 USD |
0.9643 USD |
1.0796 USD |
| 2024-01-10 |
0.9427 USD |
8,140.4377 XTZ |
0.8766 USD |
0.8529 USD |
0.8718 USD |
0.9552 USD |
| 2024-01-09 |
0.8766 USD |
6,852.9178 XTZ |
0.9428 USD |
0.8636 USD |
0.8738 USD |
0.8718 USD |
| 2024-01-08 |
0.9428 USD |
14,722.0982 XTZ |
0.8663 USD |
0.8168 USD |
0.8461 USD |
0.9392 USD |
| 2024-01-07 |
0.8806 USD |
13,481.6429 XTZ |
0.9125 USD |
0.8701 USD |
0.8983 USD |
0.8701 USD |
| 2024-01-06 |
0.9226 USD |
7,656.2229 XTZ |
0.9375 USD |
0.8874 USD |
0.8874 USD |
0.9211 USD |
| 2024-01-05 |
0.9286 USD |
18,203.4032 XTZ |
0.9760 USD |
0.9051 USD |
0.9199 USD |
0.9286 USD |
| 2024-01-04 |
0.9760 USD |
2,007.9209 XTZ |
0.9727 USD |
0.9570 USD |
0.9580 USD |
0.9767 USD |
| 2024-01-03 |
0.9797 USD |
10,795.3906 XTZ |
1.0662 USD |
0.8988 USD |
0.9733 USD |
0.9870 USD |
| 2024-01-02 |
1.0662 USD |
8,367.9231 XTZ |
1.1029 USD |
1.0460 USD |
1.0460 USD |
1.0460 USD |
| 2024-01-01 |
1.1019 USD |
4,917.4594 XTZ |
1.0061 USD |
1.0061 USD |
1.0195 USD |
1.1042 USD |
| 2023-12-31 |
1.0068 USD |
2,777.8707 XTZ |
1.0205 USD |
0.9897 USD |
1.0164 USD |
0.9897 USD |
| 2023-12-30 |
1.0177 USD |
7,679.8665 XTZ |
1.0287 USD |
1.0093 USD |
1.0093 USD |
1.0177 USD |
| 2023-12-29 |
1.0093 USD |
11,427.4679 XTZ |
1.0568 USD |
1.0194 USD |
1.0276 USD |
1.0257 USD |
| 2023-12-28 |
1.0568 USD |
21,486.0312 XTZ |
1.1301 USD |
1.0396 USD |
1.0500 USD |
1.0568 USD |
| 2023-12-27 |
1.1303 USD |
17,771.6926 XTZ |
1.0458 USD |
1.0182 USD |
1.0419 USD |
1.1450 USD |
| 2023-12-26 |
1.0500 USD |
8,793.0498 XTZ |
1.0424 USD |
0.9680 USD |
1.0003 USD |
1.0500 USD |
| 2023-12-25 |
1.0602 USD |
5,069.7717 XTZ |
0.9801 USD |
0.9710 USD |
0.9907 USD |
1.0459 USD |
| 2023-12-24 |
0.9812 USD |
6,216.0775 XTZ |
0.9908 USD |
0.9680 USD |
0.9710 USD |
0.9680 USD |
| 2023-12-23 |
0.9872 USD |
23,286.9204 XTZ |
0.9871 USD |
0.9501 USD |
0.9550 USD |
0.9872 USD |
| 2023-12-22 |
0.9833 USD |
27,486.7596 XTZ |
0.9267 USD |
0.9141 USD |
0.9298 USD |
0.9786 USD |
| 2023-12-21 |
0.9268 USD |
3,539.7808 XTZ |
0.8803 USD |
0.8803 USD |
0.8863 USD |
0.9268 USD |
| 2023-12-20 |
0.8770 USD |
7,446.9159 XTZ |
0.8564 USD |
0.8564 USD |
0.8666 USD |
0.8770 USD |
| 2023-12-19 |
0.8564 USD |
12,036.0769 XTZ |
0.8915 USD |
0.8564 USD |
0.8564 USD |
0.8564 USD |
| 2023-12-18 |
0.8915 USD |
7,027.8827 XTZ |
0.9050 USD |
0.8393 USD |
0.8532 USD |
0.8851 USD |
| 2023-12-17 |
0.9050 USD |
19,464.0384 XTZ |
0.9405 USD |
0.9105 USD |
0.9153 USD |
0.9196 USD |
| 2023-12-16 |
0.9405 USD |
1,908.1029 XTZ |
0.9135 USD |
0.9028 USD |
0.9135 USD |
0.9412 USD |
| 2023-12-15 |
0.9135 USD |
6,606.5292 XTZ |
0.9782 USD |
0.9223 USD |
0.9310 USD |
0.9223 USD |
| 2023-12-14 |
0.9782 USD |
12,662.2920 XTZ |
0.9163 USD |
0.9099 USD |
0.9307 USD |
0.9761 USD |
| 2023-12-13 |
0.9135 USD |
33,089.5990 XTZ |
0.9279 USD |
0.8700 USD |
0.8781 USD |
0.9221 USD |
| 2023-12-12 |
0.9279 USD |
10,637.4022 XTZ |
0.8732 USD |
0.8732 USD |
0.8796 USD |
0.9066 USD |
| 2023-12-11 |
0.8564 USD |
45,500.5292 XTZ |
0.9611 USD |
0.8393 USD |
0.8597 USD |
0.8775 USD |
| 2023-12-10 |
0.9611 USD |
2,514.7776 XTZ |
0.9673 USD |
0.9400 USD |
0.9459 USD |
0.9681 USD |
| 2023-12-09 |
0.9673 USD |
10,244.0516 XTZ |
0.9433 USD |
0.9433 USD |
0.9609 USD |
0.9838 USD |