Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.9433 USD |
8,083.8532 XTZ |
0.9060 USD |
0.9017 USD |
0.9017 USD |
0.9344 USD |
| 2023-12-07 |
0.9062 USD |
6,548.5295 XTZ |
0.8795 USD |
0.8795 USD |
0.8860 USD |
0.9062 USD |
| 2023-12-06 |
0.8789 USD |
13,260.3740 XTZ |
0.8929 USD |
0.8663 USD |
0.8814 USD |
0.8817 USD |
| 2023-12-05 |
0.8929 USD |
10,734.5699 XTZ |
0.8758 USD |
0.8610 USD |
0.8634 USD |
0.8898 USD |
| 2023-12-04 |
0.8738 USD |
13,286.1719 XTZ |
0.8505 USD |
0.8401 USD |
0.8548 USD |
0.8738 USD |
| 2023-12-03 |
0.8540 USD |
14,799.8577 XTZ |
0.8691 USD |
0.8229 USD |
0.8404 USD |
0.8577 USD |
| 2023-12-02 |
0.8691 USD |
5,631.0172 XTZ |
0.8470 USD |
0.8370 USD |
0.8444 USD |
0.8691 USD |
| 2023-12-01 |
0.8470 USD |
9,058.6840 XTZ |
0.8316 USD |
0.8235 USD |
0.8314 USD |
0.8470 USD |
| 2023-11-30 |
0.8334 USD |
2,009.8053 XTZ |
0.8200 USD |
0.8121 USD |
0.8145 USD |
0.8334 USD |
| 2023-11-29 |
0.8200 USD |
6,576.9635 XTZ |
0.8120 USD |
0.8120 USD |
0.8171 USD |
0.8200 USD |
| 2023-11-28 |
0.8137 USD |
2,810.9517 XTZ |
0.8075 USD |
0.7899 USD |
0.7899 USD |
0.8137 USD |
| 2023-11-27 |
0.8052 USD |
2,690.8246 XTZ |
0.8480 USD |
0.7899 USD |
0.7931 USD |
0.8016 USD |
| 2023-11-26 |
0.8480 USD |
1,820.8753 XTZ |
0.8495 USD |
0.8248 USD |
0.8248 USD |
0.8457 USD |
| 2023-11-25 |
0.8444 USD |
1,144.3159 XTZ |
0.8186 USD |
0.8186 USD |
0.8188 USD |
0.8388 USD |
| 2023-11-24 |
0.8271 USD |
3,808.1764 XTZ |
0.8164 USD |
0.8073 USD |
0.8073 USD |
0.8271 USD |
| 2023-11-23 |
0.8164 USD |
4,644.1942 XTZ |
0.8120 USD |
0.7988 USD |
0.8008 USD |
0.8133 USD |
| 2023-11-22 |
0.8120 USD |
3,018.1240 XTZ |
0.7677 USD |
0.7651 USD |
0.7745 USD |
0.8120 USD |
| 2023-11-21 |
0.7789 USD |
9,300.4777 XTZ |
0.8422 USD |
0.7635 USD |
0.7978 USD |
0.7635 USD |
| 2023-11-20 |
0.8432 USD |
3,971.1444 XTZ |
0.8597 USD |
0.8392 USD |
0.8462 USD |
0.8462 USD |
| 2023-11-19 |
0.8562 USD |
1,663.4898 XTZ |
0.8413 USD |
0.8248 USD |
0.8248 USD |
0.8475 USD |
| 2023-11-18 |
0.8413 USD |
1,099.4794 XTZ |
0.8490 USD |
0.8067 USD |
0.8196 USD |
0.8413 USD |
| 2023-11-17 |
0.8461 USD |
23,193.0291 XTZ |
0.8451 USD |
0.8120 USD |
0.8147 USD |
0.8423 USD |
| 2023-11-16 |
0.8451 USD |
9,172.2975 XTZ |
0.8773 USD |
0.8310 USD |
0.8451 USD |
0.8451 USD |
| 2023-11-15 |
0.8854 USD |
7,702.4683 XTZ |
0.8467 USD |
0.8467 USD |
0.8500 USD |
0.8854 USD |
| 2023-11-14 |
0.8467 USD |
26,914.2819 XTZ |
0.8957 USD |
0.8147 USD |
0.8362 USD |
0.8467 USD |
| 2023-11-13 |
0.8957 USD |
10,638.4967 XTZ |
0.9241 USD |
0.8874 USD |
0.8874 USD |
0.8874 USD |
| 2023-11-12 |
0.9241 USD |
2,189.4596 XTZ |
0.9071 USD |
0.8888 USD |
0.9008 USD |
0.9300 USD |
| 2023-11-11 |
0.9071 USD |
5,408.8224 XTZ |
0.9004 USD |
0.8649 USD |
0.8685 USD |
0.9065 USD |
| 2023-11-10 |
0.9004 USD |
6,547.6774 XTZ |
0.8543 USD |
0.8465 USD |
0.8540 USD |
0.8968 USD |
| 2023-11-09 |
0.8298 USD |
15,406.3243 XTZ |
0.8716 USD |
0.7676 USD |
0.8130 USD |
0.8280 USD |
| 2023-11-08 |
0.8646 USD |
10,656.6474 XTZ |
0.8369 USD |
0.8369 USD |
0.8480 USD |
0.8685 USD |
| 2023-11-07 |
0.8369 USD |
11,679.8423 XTZ |
0.8331 USD |
0.8134 USD |
0.8162 USD |
0.8320 USD |
| 2023-11-06 |
0.8297 USD |
7,203.6257 XTZ |
0.8100 USD |
0.7949 USD |
0.8025 USD |
0.8244 USD |
| 2023-11-05 |
0.8100 USD |
5,463.4961 XTZ |
0.7917 USD |
0.7728 USD |
0.7914 USD |
0.7985 USD |
| 2023-11-04 |
0.7884 USD |
2,426.6180 XTZ |
0.7755 USD |
0.7681 USD |
0.7754 USD |
0.7833 USD |
| 2023-11-03 |
0.7836 USD |
1,832.8587 XTZ |
0.7962 USD |
0.7664 USD |
0.7686 USD |
0.7800 USD |
| 2023-11-02 |
0.7983 USD |
12,049.7399 XTZ |
0.7856 USD |
0.7727 USD |
0.7836 USD |
0.7942 USD |
| 2023-11-01 |
0.7974 USD |
44,159.7428 XTZ |
0.7515 USD |
0.7242 USD |
0.7420 USD |
0.7896 USD |
| 2023-10-31 |
0.7515 USD |
4,775.5205 XTZ |
0.7560 USD |
0.7181 USD |
0.7356 USD |
0.7515 USD |
| 2023-10-30 |
0.7567 USD |
2,821.4937 XTZ |
0.7443 USD |
0.7336 USD |
0.7377 USD |
0.7613 USD |
| 2023-10-29 |
0.7444 USD |
6,000.1113 XTZ |
0.7238 USD |
0.7100 USD |
0.7241 USD |
0.7444 USD |
| 2023-10-28 |
0.7306 USD |
4,867.8055 XTZ |
0.7084 USD |
0.7084 USD |
0.7084 USD |
0.7306 USD |
| 2023-10-27 |
0.7082 USD |
6,185.4265 XTZ |
0.7098 USD |
0.6906 USD |
0.6998 USD |
0.7082 USD |
| 2023-10-26 |
0.7086 USD |
7,372.7508 XTZ |
0.7130 USD |
0.6859 USD |
0.6944 USD |
0.7063 USD |
| 2023-10-25 |
0.7130 USD |
5,847.7573 XTZ |
0.7114 USD |
0.6921 USD |
0.7011 USD |
0.7083 USD |
| 2023-10-24 |
0.7114 USD |
16,423.8135 XTZ |
0.7050 USD |
0.6906 USD |
0.6958 USD |
0.7105 USD |
| 2023-10-23 |
0.6922 USD |
39,412.6289 XTZ |
0.6745 USD |
0.6674 USD |
0.6689 USD |
0.6839 USD |
| 2023-10-22 |
0.6786 USD |
4,487.0318 XTZ |
0.6688 USD |
0.6550 USD |
0.6555 USD |
0.6742 USD |
| 2023-10-21 |
0.6688 USD |
2,408.8490 XTZ |
0.6431 USD |
0.6407 USD |
0.6460 USD |
0.6760 USD |
| 2023-10-20 |
0.6431 USD |
23,164.8582 XTZ |
0.6223 USD |
0.6223 USD |
0.6284 USD |
0.6431 USD |