Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.6223 USD |
31,472.3725 XTZ |
0.6301 USD |
0.6063 USD |
0.6194 USD |
0.6223 USD |
| 2023-10-18 |
0.6301 USD |
8,390.2992 XTZ |
0.6438 USD |
0.6301 USD |
0.6301 USD |
0.6301 USD |
| 2023-10-17 |
0.6438 USD |
3,792.7427 XTZ |
0.6611 USD |
0.6377 USD |
0.6438 USD |
0.6438 USD |
| 2023-10-16 |
0.6611 USD |
3,861.6364 XTZ |
0.6560 USD |
0.6430 USD |
0.6430 USD |
0.6603 USD |
| 2023-10-15 |
0.6538 USD |
515.8143 XTZ |
0.6556 USD |
0.6429 USD |
0.6497 USD |
0.6564 USD |
| 2023-10-14 |
0.6546 USD |
2,846.6848 XTZ |
0.6582 USD |
0.6430 USD |
0.6503 USD |
0.6543 USD |
| 2023-10-13 |
0.6582 USD |
3,694.0063 XTZ |
0.6360 USD |
0.6319 USD |
0.6431 USD |
0.6582 USD |
| 2023-10-12 |
0.6412 USD |
9,710.4362 XTZ |
0.6554 USD |
0.6348 USD |
0.6376 USD |
0.6412 USD |
| 2023-10-11 |
0.6554 USD |
8,880.2983 XTZ |
0.6945 USD |
0.6407 USD |
0.6532 USD |
0.6554 USD |
| 2023-10-10 |
0.6945 USD |
29,041.6853 XTZ |
0.6489 USD |
0.6489 USD |
0.6882 USD |
0.6900 USD |
| 2023-10-09 |
0.6319 USD |
1,462.8300 XTZ |
0.6694 USD |
0.6319 USD |
0.6319 USD |
0.6319 USD |
| 2023-10-08 |
0.6742 USD |
3,418.1321 XTZ |
0.6769 USD |
0.6670 USD |
0.6742 USD |
0.6742 USD |
| 2023-10-07 |
0.6769 USD |
7,057.3028 XTZ |
0.6769 USD |
0.6717 USD |
0.6717 USD |
0.6760 USD |
| 2023-10-06 |
0.6769 USD |
21,942.8084 XTZ |
0.6670 USD |
0.6605 USD |
0.6681 USD |
0.6766 USD |
| 2023-10-05 |
0.6670 USD |
2,552.4908 XTZ |
0.6824 USD |
0.6670 USD |
0.6701 USD |
0.6670 USD |
| 2023-10-04 |
0.6818 USD |
4,768.1915 XTZ |
0.6711 USD |
0.6537 USD |
0.6623 USD |
0.6818 USD |
| 2023-10-03 |
0.6711 USD |
17,738.0546 XTZ |
0.6770 USD |
0.6305 USD |
0.6720 USD |
0.6720 USD |
| 2023-10-02 |
0.6770 USD |
5,597.6022 XTZ |
0.7039 USD |
0.6733 USD |
0.6755 USD |
0.6755 USD |
| 2023-10-01 |
0.7039 USD |
8,047.4589 XTZ |
0.6826 USD |
0.6804 USD |
0.6804 USD |
0.7099 USD |
| 2023-09-30 |
0.6829 USD |
4,941.1385 XTZ |
0.6773 USD |
0.6733 USD |
0.6800 USD |
0.6800 USD |
| 2023-09-29 |
0.6773 USD |
5,704.5097 XTZ |
0.6623 USD |
0.6559 USD |
0.6686 USD |
0.6788 USD |
| 2023-09-28 |
0.6623 USD |
2,771.0092 XTZ |
0.6516 USD |
0.6505 USD |
0.6526 USD |
0.6672 USD |
| 2023-09-27 |
0.6521 USD |
20,564.7645 XTZ |
0.6407 USD |
0.6319 USD |
0.6475 USD |
0.6521 USD |
| 2023-09-26 |
0.6407 USD |
2,159.7359 XTZ |
0.6583 USD |
0.6394 USD |
0.6520 USD |
0.6561 USD |
| 2023-09-25 |
0.6560 USD |
10,483.6241 XTZ |
0.6554 USD |
0.6408 USD |
0.6509 USD |
0.6560 USD |
| 2023-09-24 |
0.6554 USD |
1,199.9491 XTZ |
0.6645 USD |
0.6416 USD |
0.6546 USD |
0.6554 USD |
| 2023-09-23 |
0.6637 USD |
2,827.5246 XTZ |
0.6660 USD |
0.6413 USD |
0.6605 USD |
0.6641 USD |
| 2023-09-22 |
0.6660 USD |
3,270.7857 XTZ |
0.6587 USD |
0.6327 USD |
0.6590 USD |
0.6660 USD |
| 2023-09-21 |
0.6587 USD |
5,087.4774 XTZ |
0.6724 USD |
0.6407 USD |
0.6586 USD |
0.6587 USD |
| 2023-09-20 |
0.6724 USD |
2,750.5566 XTZ |
0.6800 USD |
0.6630 USD |
0.6713 USD |
0.6739 USD |
| 2023-09-19 |
0.6824 USD |
2,455.7182 XTZ |
0.6713 USD |
0.6686 USD |
0.6700 USD |
0.6824 USD |
| 2023-09-18 |
0.6713 USD |
4,857.9348 XTZ |
0.6565 USD |
0.6565 USD |
0.6580 USD |
0.6760 USD |
| 2023-09-17 |
0.6565 USD |
3,521.5125 XTZ |
0.6910 USD |
0.6507 USD |
0.6557 USD |
0.6565 USD |
| 2023-09-16 |
0.6823 USD |
5,375.9304 XTZ |
0.6777 USD |
0.6688 USD |
0.6790 USD |
0.6795 USD |
| 2023-09-15 |
0.6777 USD |
8,282.5931 XTZ |
0.6530 USD |
0.6305 USD |
0.6559 USD |
0.6824 USD |
| 2023-09-14 |
0.6544 USD |
5,097.2847 XTZ |
0.6463 USD |
0.6305 USD |
0.6425 USD |
0.6544 USD |
| 2023-09-13 |
0.6463 USD |
5,428.8025 XTZ |
0.6352 USD |
0.6305 USD |
0.6305 USD |
0.6485 USD |
| 2023-09-12 |
0.6360 USD |
4,115.4780 XTZ |
0.6409 USD |
0.6300 USD |
0.6358 USD |
0.6670 USD |
| 2023-09-11 |
0.6410 USD |
5,528.6245 XTZ |
0.6806 USD |
0.6300 USD |
0.6418 USD |
0.6409 USD |
| 2023-09-10 |
0.6806 USD |
2,290.0268 XTZ |
0.6962 USD |
0.6797 USD |
0.6797 USD |
0.6806 USD |
| 2023-09-09 |
0.6962 USD |
5,102.4639 XTZ |
0.6966 USD |
0.6780 USD |
0.6906 USD |
0.6958 USD |
| 2023-09-08 |
0.6910 USD |
14,191.8142 XTZ |
0.6949 USD |
0.6800 USD |
0.6902 USD |
0.6910 USD |
| 2023-09-07 |
0.6938 USD |
12,815.0852 XTZ |
0.6916 USD |
0.6836 USD |
0.6844 USD |
0.6945 USD |
| 2023-09-06 |
0.6916 USD |
7,258.4748 XTZ |
0.6980 USD |
0.6780 USD |
0.6903 USD |
0.6903 USD |
| 2023-09-05 |
0.6980 USD |
15,374.1345 XTZ |
0.6929 USD |
0.6702 USD |
0.6873 USD |
0.6980 USD |
| 2023-09-04 |
0.6929 USD |
11,425.0860 XTZ |
0.6879 USD |
0.6650 USD |
0.6884 USD |
0.6900 USD |
| 2023-09-03 |
0.6863 USD |
13,368.0314 XTZ |
0.6915 USD |
0.6700 USD |
0.6846 USD |
0.6868 USD |
| 2023-09-02 |
0.6915 USD |
438.4457 XTZ |
0.6806 USD |
0.6806 USD |
0.6806 USD |
0.6877 USD |
| 2023-09-01 |
0.6806 USD |
8,517.4862 XTZ |
0.6869 USD |
0.6686 USD |
0.6702 USD |
0.6806 USD |
| 2023-08-31 |
0.6820 USD |
2,914.9755 XTZ |
0.7142 USD |
0.6701 USD |
0.6820 USD |
0.6820 USD |