Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.1680 USD |
1,598,182.2933 XTZ |
1.1250 USD |
1.1130 USD |
1.2242 USD |
1.1741 USD |
| 2024-11-22 |
1.0997 USD |
2,820,314.3992 XTZ |
1.0598 USD |
1.0305 USD |
1.1487 USD |
1.1053 USD |
| 2024-11-21 |
1.0476 USD |
1,551,810.5407 XTZ |
1.0590 USD |
1.0088 USD |
1.1165 USD |
1.0553 USD |
| 2024-11-20 |
1.0779 USD |
1,651,938.3953 XTZ |
1.0494 USD |
0.9997 USD |
1.1733 USD |
1.0599 USD |
| 2024-11-19 |
1.1194 USD |
3,104,345.9719 XTZ |
1.1769 USD |
1.0254 USD |
1.2414 USD |
1.0545 USD |
| 2024-11-18 |
1.1167 USD |
9,428,309.7588 XTZ |
0.7939 USD |
0.7838 USD |
1.3688 USD |
1.1691 USD |
| 2024-11-17 |
0.8312 USD |
394,692.5139 XTZ |
0.8692 USD |
0.7844 USD |
0.8810 USD |
0.7888 USD |
| 2024-11-16 |
0.7867 USD |
818,110.5413 XTZ |
0.7483 USD |
0.7483 USD |
0.8433 USD |
0.8409 USD |
| 2024-11-15 |
0.7246 USD |
215,521.0869 XTZ |
0.7124 USD |
0.6862 USD |
0.7494 USD |
0.7471 USD |
| 2024-11-14 |
0.7243 USD |
300,778.9523 XTZ |
0.7339 USD |
0.7056 USD |
0.7558 USD |
0.7185 USD |
| 2024-11-13 |
0.7227 USD |
450,902.3066 XTZ |
0.7420 USD |
0.6906 USD |
0.7511 USD |
0.7437 USD |
| 2024-11-12 |
0.7408 USD |
413,860.3345 XTZ |
0.7535 USD |
0.6947 USD |
0.7715 USD |
0.7217 USD |
| 2024-11-11 |
0.7257 USD |
252,168.0753 XTZ |
0.7219 USD |
0.7058 USD |
0.7397 USD |
0.7392 USD |
| 2024-11-10 |
0.7086 USD |
222,501.3777 XTZ |
0.6842 USD |
0.6835 USD |
0.7224 USD |
0.7172 USD |
| 2024-11-09 |
0.6694 USD |
111,658.5911 XTZ |
0.6701 USD |
0.6598 USD |
0.6791 USD |
0.6739 USD |
| 2024-11-08 |
0.6577 USD |
214,872.6733 XTZ |
0.6597 USD |
0.6457 USD |
0.6686 USD |
0.6675 USD |
| 2024-11-07 |
0.6530 USD |
166,096.9794 XTZ |
0.6503 USD |
0.6391 USD |
0.6634 USD |
0.6509 USD |
| 2024-11-06 |
0.6434 USD |
147,667.6763 XTZ |
0.6149 USD |
0.6149 USD |
0.6585 USD |
0.6469 USD |
| 2024-11-05 |
0.6077 USD |
86,238.9965 XTZ |
0.5942 USD |
0.5915 USD |
0.6159 USD |
0.6107 USD |
| 2024-11-04 |
0.5948 USD |
77,327.0612 XTZ |
0.5990 USD |
0.5789 USD |
0.6066 USD |
0.5915 USD |
| 2024-11-03 |
0.6006 USD |
78,723.6284 XTZ |
0.6231 USD |
0.5954 USD |
0.6232 USD |
0.5989 USD |
| 2024-11-02 |
0.6298 USD |
50,923.7695 XTZ |
0.6301 USD |
0.6164 USD |
0.6342 USD |
0.6248 USD |
| 2024-11-01 |
0.6302 USD |
99,675.3522 XTZ |
0.6307 USD |
0.6169 USD |
0.6409 USD |
0.6276 USD |
| 2024-10-31 |
0.6467 USD |
115,144.7446 XTZ |
0.6610 USD |
0.6295 USD |
0.6632 USD |
0.6295 USD |
| 2024-10-30 |
0.6692 USD |
21,520.7199 XTZ |
0.6775 USD |
0.6624 USD |
0.6775 USD |
0.6634 USD |
| 2024-10-29 |
0.6689 USD |
75,787.6418 XTZ |
0.6484 USD |
0.6484 USD |
0.6795 USD |
0.6779 USD |
| 2024-10-28 |
0.6356 USD |
39,471.9976 XTZ |
0.6381 USD |
0.6279 USD |
0.6430 USD |
0.6393 USD |
| 2024-10-27 |
0.6329 USD |
25,924.2033 XTZ |
0.6287 USD |
0.6287 USD |
0.6430 USD |
0.6430 USD |
| 2024-10-26 |
0.6249 USD |
136,876.9469 XTZ |
0.6232 USD |
0.6180 USD |
0.6375 USD |
0.6304 USD |
| 2024-10-25 |
0.6553 USD |
246,546.7987 XTZ |
0.6697 USD |
0.6487 USD |
0.6707 USD |
0.6493 USD |
| 2024-10-24 |
0.6697 USD |
107,146.8284 XTZ |
0.6663 USD |
0.6608 USD |
0.6741 USD |
0.6695 USD |
| 2024-10-23 |
0.6699 USD |
157,166.5965 XTZ |
0.6837 USD |
0.6475 USD |
0.6837 USD |
0.6608 USD |
| 2024-10-22 |
0.6969 USD |
127,873.7909 XTZ |
0.6962 USD |
0.6785 USD |
0.7023 USD |
0.6849 USD |
| 2024-10-21 |
0.7004 USD |
337,190.5133 XTZ |
0.7100 USD |
0.6880 USD |
0.7143 USD |
0.6984 USD |
| 2024-10-20 |
0.7034 USD |
69,441.9964 XTZ |
0.6927 USD |
0.6863 USD |
0.7070 USD |
0.7029 USD |
| 2024-10-19 |
0.6961 USD |
65,929.9046 XTZ |
0.6958 USD |
0.6867 USD |
0.7027 USD |
0.6892 USD |
| 2024-10-18 |
0.6881 USD |
157,185.8176 XTZ |
0.6765 USD |
0.6756 USD |
0.6940 USD |
0.6916 USD |
| 2024-10-17 |
0.6863 USD |
24,903.8374 XTZ |
0.6915 USD |
0.6710 USD |
0.6964 USD |
0.6734 USD |
| 2024-10-16 |
0.6940 USD |
72,309.9703 XTZ |
0.7017 USD |
0.6872 USD |
0.7017 USD |
0.6930 USD |
| 2024-10-15 |
0.6927 USD |
189,014.2900 XTZ |
0.7076 USD |
0.6821 USD |
0.7133 USD |
0.7026 USD |
| 2024-10-14 |
0.7009 USD |
145,508.2428 XTZ |
0.6866 USD |
0.6847 USD |
0.7106 USD |
0.7091 USD |
| 2024-10-13 |
0.6887 USD |
31,118.0962 XTZ |
0.6934 USD |
0.6770 USD |
0.6956 USD |
0.6864 USD |
| 2024-10-12 |
0.6967 USD |
43,002.1373 XTZ |
0.6839 USD |
0.6839 USD |
0.7025 USD |
0.6926 USD |
| 2024-10-11 |
0.6675 USD |
46,924.8188 XTZ |
0.6503 USD |
0.6492 USD |
0.6830 USD |
0.6830 USD |
| 2024-10-10 |
0.6419 USD |
154,779.4965 XTZ |
0.6487 USD |
0.6295 USD |
0.6585 USD |
0.6333 USD |
| 2024-10-09 |
0.6486 USD |
52,858.9380 XTZ |
0.6559 USD |
0.6347 USD |
0.6624 USD |
0.6382 USD |
| 2024-10-08 |
0.6603 USD |
23,803.3299 XTZ |
0.6634 USD |
0.6498 USD |
0.6667 USD |
0.6589 USD |
| 2024-10-07 |
0.6791 USD |
154,188.9517 XTZ |
0.6808 USD |
0.6668 USD |
0.6862 USD |
0.6719 USD |
| 2024-10-06 |
0.6686 USD |
55,258.0439 XTZ |
0.6651 USD |
0.6608 USD |
0.6758 USD |
0.6724 USD |
| 2024-10-05 |
0.6616 USD |
17,703.0042 XTZ |
0.6606 USD |
0.6531 USD |
0.6670 USD |
0.6605 USD |