Identifier on Kraken: XTZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
1.0863 EUR |
228,172.0151 XTZ |
1.1726 EUR |
1.0300 EUR |
1.1800 EUR |
1.0600 EUR |
| 2024-03-18 |
1.1869 EUR |
135,657.5302 XTZ |
1.2301 EUR |
1.1500 EUR |
1.2470 EUR |
1.1673 EUR |
| 2024-03-17 |
1.2075 EUR |
88,776.1566 XTZ |
1.1836 EUR |
1.1300 EUR |
1.2430 EUR |
1.2313 EUR |
| 2024-03-16 |
1.2392 EUR |
160,827.5176 XTZ |
1.2860 EUR |
1.1655 EUR |
1.3140 EUR |
1.1900 EUR |
| 2024-03-15 |
1.2524 EUR |
767,499.2082 XTZ |
1.3720 EUR |
1.1863 EUR |
1.4519 EUR |
1.2590 EUR |
| 2024-03-14 |
1.3577 EUR |
161,372.7664 XTZ |
1.3981 EUR |
1.2917 EUR |
1.4060 EUR |
1.3750 EUR |
| 2024-03-13 |
1.4073 EUR |
166,353.5126 XTZ |
1.4263 EUR |
1.3518 EUR |
1.4607 EUR |
1.4022 EUR |
| 2024-03-12 |
1.3882 EUR |
184,766.7503 XTZ |
1.3890 EUR |
1.3000 EUR |
1.4450 EUR |
1.4320 EUR |
| 2024-03-11 |
1.3516 EUR |
129,262.6014 XTZ |
1.3010 EUR |
1.2333 EUR |
1.3982 EUR |
1.3958 EUR |
| 2024-03-10 |
1.3075 EUR |
56,312.0559 XTZ |
1.3205 EUR |
1.2710 EUR |
1.3358 EUR |
1.2800 EUR |
| 2024-03-09 |
1.3229 EUR |
41,654.1594 XTZ |
1.3163 EUR |
1.3030 EUR |
1.3350 EUR |
1.3247 EUR |
| 2024-03-08 |
1.3094 EUR |
197,374.4272 XTZ |
1.3605 EUR |
1.2552 EUR |
1.3635 EUR |
1.3161 EUR |
| 2024-03-07 |
1.3375 EUR |
190,860.4718 XTZ |
1.2850 EUR |
1.2824 EUR |
1.3959 EUR |
1.3601 EUR |
| 2024-03-06 |
1.2275 EUR |
214,778.1848 XTZ |
1.2050 EUR |
1.1640 EUR |
1.2762 EUR |
1.2429 EUR |
| 2024-03-05 |
1.2579 EUR |
472,808.2368 XTZ |
1.3040 EUR |
1.0541 EUR |
1.3825 EUR |
1.1888 EUR |
| 2024-03-04 |
1.3265 EUR |
236,745.8927 XTZ |
1.2658 EUR |
1.2460 EUR |
1.3658 EUR |
1.3078 EUR |
| 2024-03-03 |
1.2589 EUR |
169,272.7243 XTZ |
1.3134 EUR |
1.1850 EUR |
1.3153 EUR |
1.2641 EUR |
| 2024-03-02 |
1.2406 EUR |
270,238.2032 XTZ |
1.1834 EUR |
1.1530 EUR |
1.3000 EUR |
1.3000 EUR |
| 2024-03-01 |
1.1608 EUR |
81,631.6383 XTZ |
1.1440 EUR |
1.1290 EUR |
1.1791 EUR |
1.1770 EUR |
| 2024-02-29 |
1.1624 EUR |
393,007.7851 XTZ |
1.1105 EUR |
1.1105 EUR |
1.2400 EUR |
1.1428 EUR |
| 2024-02-28 |
1.0825 EUR |
520,888.2783 XTZ |
1.0512 EUR |
1.0360 EUR |
1.1253 EUR |
1.1075 EUR |
| 2024-02-27 |
1.0502 EUR |
94,553.0365 XTZ |
1.0508 EUR |
1.0260 EUR |
1.0609 EUR |
1.0599 EUR |
| 2024-02-26 |
1.0386 EUR |
70,403.0023 XTZ |
1.0334 EUR |
1.0010 EUR |
1.0491 EUR |
1.0479 EUR |
| 2024-02-25 |
1.0302 EUR |
96,829.4096 XTZ |
1.0391 EUR |
1.0209 EUR |
1.0442 EUR |
1.0308 EUR |
| 2024-02-24 |
1.0058 EUR |
366,104.2928 XTZ |
1.0055 EUR |
0.9721 EUR |
1.0437 EUR |
1.0383 EUR |
| 2024-02-23 |
1.0060 EUR |
103,689.8833 XTZ |
1.0255 EUR |
0.9851 EUR |
1.0273 EUR |
1.0088 EUR |
| 2024-02-22 |
1.0338 EUR |
136,110.4976 XTZ |
1.0003 EUR |
0.9800 EUR |
1.0522 EUR |
1.0251 EUR |
| 2024-02-21 |
0.9931 EUR |
47,071.5638 XTZ |
1.0223 EUR |
0.9670 EUR |
1.0249 EUR |
0.9818 EUR |
| 2024-02-20 |
1.0194 EUR |
113,219.6535 XTZ |
1.0171 EUR |
0.9740 EUR |
1.0506 EUR |
1.0283 EUR |
| 2024-02-19 |
1.0038 EUR |
36,510.9681 XTZ |
1.0025 EUR |
0.9943 EUR |
1.0136 EUR |
1.0071 EUR |
| 2024-02-18 |
0.9939 EUR |
49,731.1988 XTZ |
0.9866 EUR |
0.9830 EUR |
1.0051 EUR |
0.9976 EUR |
| 2024-02-17 |
0.9790 EUR |
25,009.7259 XTZ |
1.0030 EUR |
0.9590 EUR |
1.0090 EUR |
0.9870 EUR |
| 2024-02-16 |
1.0000 EUR |
81,415.2577 XTZ |
1.0030 EUR |
0.9696 EUR |
1.0156 EUR |
0.9945 EUR |
| 2024-02-15 |
1.0059 EUR |
125,570.0731 XTZ |
0.9990 EUR |
0.9849 EUR |
1.0190 EUR |
0.9978 EUR |
| 2024-02-14 |
0.9825 EUR |
87,464.7511 XTZ |
0.9753 EUR |
0.9634 EUR |
0.9970 EUR |
0.9952 EUR |
| 2024-02-13 |
0.9679 EUR |
210,888.0936 XTZ |
0.9717 EUR |
0.9490 EUR |
0.9821 EUR |
0.9691 EUR |
| 2024-02-12 |
0.9554 EUR |
204,995.5065 XTZ |
0.9536 EUR |
0.9350 EUR |
0.9779 EUR |
0.9724 EUR |
| 2024-02-11 |
0.9605 EUR |
66,687.3453 XTZ |
0.9596 EUR |
0.9486 EUR |
0.9657 EUR |
0.9486 EUR |
| 2024-02-10 |
0.9561 EUR |
21,116.9693 XTZ |
0.9646 EUR |
0.9450 EUR |
0.9709 EUR |
0.9650 EUR |
| 2024-02-09 |
0.9606 EUR |
199,266.6613 XTZ |
0.9430 EUR |
0.9394 EUR |
0.9720 EUR |
0.9674 EUR |
| 2024-02-08 |
0.9336 EUR |
45,660.0310 XTZ |
0.9370 EUR |
0.9250 EUR |
0.9434 EUR |
0.9407 EUR |
| 2024-02-07 |
0.9157 EUR |
86,714.6994 XTZ |
0.9122 EUR |
0.8945 EUR |
0.9360 EUR |
0.9280 EUR |
| 2024-02-06 |
0.9115 EUR |
132,908.1089 XTZ |
0.8983 EUR |
0.8978 EUR |
0.9200 EUR |
0.9143 EUR |
| 2024-02-05 |
0.9049 EUR |
90,463.9312 XTZ |
0.8879 EUR |
0.8770 EUR |
0.9202 EUR |
0.8991 EUR |
| 2024-02-04 |
0.9072 EUR |
52,063.9343 XTZ |
0.9189 EUR |
0.8879 EUR |
0.9200 EUR |
0.8929 EUR |
| 2024-02-03 |
0.9382 EUR |
119,629.5236 XTZ |
0.9430 EUR |
0.9180 EUR |
0.9568 EUR |
0.9280 EUR |
| 2024-02-02 |
0.9222 EUR |
223,387.6541 XTZ |
0.9060 EUR |
0.9056 EUR |
0.9412 EUR |
0.9243 EUR |
| 2024-02-01 |
0.8892 EUR |
187,702.7373 XTZ |
0.8960 EUR |
0.8690 EUR |
0.9031 EUR |
0.9000 EUR |
| 2024-01-31 |
0.9013 EUR |
191,829.7225 XTZ |
0.9070 EUR |
0.8800 EUR |
0.9150 EUR |
0.8936 EUR |
| 2024-01-30 |
0.9265 EUR |
196,821.3772 XTZ |
0.9320 EUR |
0.9101 EUR |
0.9499 EUR |
0.9193 EUR |