Identifier on Kraken: XTZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
1.3418 EUR |
957,954.9130 XTZ |
1.0948 EUR |
1.0948 EUR |
1.5445 EUR |
1.3053 EUR |
| 2024-11-23 |
1.1083 EUR |
376,757.5981 XTZ |
1.0756 EUR |
1.0640 EUR |
1.1660 EUR |
1.0824 EUR |
| 2024-11-22 |
1.0560 EUR |
475,852.4924 XTZ |
0.9996 EUR |
0.9820 EUR |
1.0940 EUR |
1.0778 EUR |
| 2024-11-21 |
0.9891 EUR |
277,335.8601 XTZ |
0.9919 EUR |
0.9540 EUR |
1.0563 EUR |
1.0014 EUR |
| 2024-11-20 |
1.0212 EUR |
604,472.6530 XTZ |
0.9929 EUR |
0.9422 EUR |
1.1100 EUR |
1.0054 EUR |
| 2024-11-19 |
1.0765 EUR |
1,293,689.6240 XTZ |
1.1122 EUR |
0.9795 EUR |
1.1710 EUR |
0.9995 EUR |
| 2024-11-18 |
1.0496 EUR |
4,623,518.0506 XTZ |
0.7520 EUR |
0.7429 EUR |
1.3100 EUR |
1.1366 EUR |
| 2024-11-17 |
0.7843 EUR |
128,727.0995 XTZ |
0.8221 EUR |
0.7430 EUR |
0.8287 EUR |
0.7471 EUR |
| 2024-11-16 |
0.7469 EUR |
202,988.9577 XTZ |
0.7074 EUR |
0.7074 EUR |
0.7961 EUR |
0.7961 EUR |
| 2024-11-15 |
0.6859 EUR |
100,317.4246 XTZ |
0.6741 EUR |
0.6510 EUR |
0.7100 EUR |
0.7085 EUR |
| 2024-11-14 |
0.6974 EUR |
121,858.6532 XTZ |
0.6940 EUR |
0.6678 EUR |
0.7160 EUR |
0.6832 EUR |
| 2024-11-13 |
0.6879 EUR |
70,344.0150 XTZ |
0.6996 EUR |
0.6469 EUR |
0.7043 EUR |
0.6719 EUR |
| 2024-11-12 |
0.6994 EUR |
247,992.5165 XTZ |
0.6968 EUR |
0.6400 EUR |
0.7176 EUR |
0.6798 EUR |
| 2024-11-11 |
0.6764 EUR |
177,219.7562 XTZ |
0.6720 EUR |
0.6570 EUR |
0.6880 EUR |
0.6871 EUR |
| 2024-11-10 |
0.6627 EUR |
92,747.6741 XTZ |
0.6386 EUR |
0.6385 EUR |
0.6741 EUR |
0.6700 EUR |
| 2024-11-09 |
0.6260 EUR |
45,850.7087 XTZ |
0.6245 EUR |
0.6180 EUR |
0.6320 EUR |
0.6284 EUR |
| 2024-11-08 |
0.6158 EUR |
109,234.5525 XTZ |
0.6103 EUR |
0.5970 EUR |
0.6240 EUR |
0.6230 EUR |
| 2024-11-07 |
0.6070 EUR |
89,640.0468 XTZ |
0.6065 EUR |
0.5937 EUR |
0.6169 EUR |
0.6037 EUR |
| 2024-11-06 |
0.5942 EUR |
107,873.6020 XTZ |
0.5660 EUR |
0.5660 EUR |
0.6131 EUR |
0.6048 EUR |
| 2024-11-05 |
0.5585 EUR |
60,522.8301 XTZ |
0.5460 EUR |
0.5459 EUR |
0.5647 EUR |
0.5594 EUR |
| 2024-11-04 |
0.5470 EUR |
20,955.2186 XTZ |
0.5490 EUR |
0.5392 EUR |
0.5553 EUR |
0.5396 EUR |
| 2024-11-03 |
0.5548 EUR |
59,029.3760 XTZ |
0.5765 EUR |
0.5499 EUR |
0.5770 EUR |
0.5540 EUR |
| 2024-11-02 |
0.5723 EUR |
54,327.0630 XTZ |
0.5806 EUR |
0.5693 EUR |
0.5864 EUR |
0.5766 EUR |
| 2024-11-01 |
0.5797 EUR |
141,315.8493 XTZ |
0.5785 EUR |
0.5680 EUR |
0.5904 EUR |
0.5785 EUR |
| 2024-10-31 |
0.5913 EUR |
113,271.5107 XTZ |
0.6116 EUR |
0.5780 EUR |
0.6116 EUR |
0.5791 EUR |
| 2024-10-30 |
0.6166 EUR |
25,855.1398 XTZ |
0.6249 EUR |
0.6077 EUR |
0.6269 EUR |
0.6093 EUR |
| 2024-10-29 |
0.6189 EUR |
55,963.7251 XTZ |
0.5986 EUR |
0.5986 EUR |
0.6280 EUR |
0.6195 EUR |
| 2024-10-28 |
0.5909 EUR |
15,776.1227 XTZ |
0.5910 EUR |
0.5820 EUR |
0.5955 EUR |
0.5913 EUR |
| 2024-10-27 |
0.5901 EUR |
7,580.4145 XTZ |
0.5840 EUR |
0.5840 EUR |
0.5952 EUR |
0.5952 EUR |
| 2024-10-26 |
0.5767 EUR |
33,785.0403 XTZ |
0.5767 EUR |
0.5746 EUR |
0.5901 EUR |
0.5845 EUR |
| 2024-10-25 |
0.6079 EUR |
60,956.3630 XTZ |
0.6157 EUR |
0.5900 EUR |
0.6209 EUR |
0.5900 EUR |
| 2024-10-24 |
0.6187 EUR |
51,892.5741 XTZ |
0.6160 EUR |
0.6122 EUR |
0.6236 EUR |
0.6213 EUR |
| 2024-10-23 |
0.6139 EUR |
4,547.3319 XTZ |
0.6280 EUR |
0.6010 EUR |
0.6280 EUR |
0.6125 EUR |
| 2024-10-22 |
0.6349 EUR |
31,381.2148 XTZ |
0.6421 EUR |
0.6280 EUR |
0.6479 EUR |
0.6280 EUR |
| 2024-10-21 |
0.6440 EUR |
77,465.0378 XTZ |
0.6540 EUR |
0.6349 EUR |
0.6560 EUR |
0.6404 EUR |
| 2024-10-20 |
0.6436 EUR |
13,425.9057 XTZ |
0.6303 EUR |
0.6303 EUR |
0.6497 EUR |
0.6429 EUR |
| 2024-10-19 |
0.6359 EUR |
14,162.2826 XTZ |
0.6400 EUR |
0.6312 EUR |
0.6450 EUR |
0.6342 EUR |
| 2024-10-18 |
0.6297 EUR |
41,016.9146 XTZ |
0.6233 EUR |
0.6233 EUR |
0.6387 EUR |
0.6370 EUR |
| 2024-10-17 |
0.6278 EUR |
21,632.6714 XTZ |
0.6384 EUR |
0.6190 EUR |
0.6408 EUR |
0.6200 EUR |
| 2024-10-16 |
0.6328 EUR |
27,701.2831 XTZ |
0.6400 EUR |
0.6309 EUR |
0.6440 EUR |
0.6355 EUR |
| 2024-10-15 |
0.6397 EUR |
49,873.3223 XTZ |
0.6417 EUR |
0.6241 EUR |
0.6540 EUR |
0.6400 EUR |
| 2024-10-14 |
0.6426 EUR |
25,276.5021 XTZ |
0.6282 EUR |
0.6268 EUR |
0.6500 EUR |
0.6482 EUR |
| 2024-10-13 |
0.6264 EUR |
80,171.5411 XTZ |
0.6336 EUR |
0.6190 EUR |
0.6361 EUR |
0.6274 EUR |
| 2024-10-12 |
0.6364 EUR |
12,211.2145 XTZ |
0.6260 EUR |
0.6260 EUR |
0.6420 EUR |
0.6353 EUR |
| 2024-10-11 |
0.6187 EUR |
30,616.1703 XTZ |
0.5960 EUR |
0.5960 EUR |
0.6252 EUR |
0.6252 EUR |
| 2024-10-10 |
0.5860 EUR |
63,728.1001 XTZ |
0.5929 EUR |
0.5762 EUR |
0.6020 EUR |
0.5800 EUR |
| 2024-10-09 |
0.5836 EUR |
16,795.6373 XTZ |
0.5976 EUR |
0.5800 EUR |
0.6020 EUR |
0.5840 EUR |
| 2024-10-08 |
0.5995 EUR |
31,830.7932 XTZ |
0.6052 EUR |
0.5930 EUR |
0.6081 EUR |
0.5989 EUR |
| 2024-10-07 |
0.6153 EUR |
33,420.8994 XTZ |
0.6180 EUR |
0.6030 EUR |
0.6256 EUR |
0.6069 EUR |
| 2024-10-06 |
0.6122 EUR |
7,370.5351 XTZ |
0.6043 EUR |
0.6034 EUR |
0.6150 EUR |
0.6112 EUR |