Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
0.5643 USD |
503,480.9363 XTZ |
0.5824 USD |
0.5310 USD |
0.6106 USD |
0.5800 USD |
| 2025-04-06 |
0.6140 USD |
137,956.4746 XTZ |
0.6554 USD |
0.5800 USD |
0.6570 USD |
0.5817 USD |
| 2025-04-05 |
0.6577 USD |
8,672.5805 XTZ |
0.6549 USD |
0.6496 USD |
0.6639 USD |
0.6519 USD |
| 2025-04-04 |
0.6425 USD |
84,697.5025 XTZ |
0.6504 USD |
0.6309 USD |
0.6577 USD |
0.6567 USD |
| 2025-04-03 |
0.6567 USD |
428,666.0536 XTZ |
0.6372 USD |
0.6222 USD |
0.6776 USD |
0.6468 USD |
| 2025-04-02 |
0.6530 USD |
263,372.8811 XTZ |
0.6610 USD |
0.6408 USD |
0.6936 USD |
0.6741 USD |
| 2025-04-01 |
0.6658 USD |
63,193.1067 XTZ |
0.6533 USD |
0.6483 USD |
0.6779 USD |
0.6761 USD |
| 2025-03-31 |
0.6498 USD |
54,017.0059 XTZ |
0.6543 USD |
0.6338 USD |
0.6639 USD |
0.6617 USD |
| 2025-03-30 |
0.6585 USD |
55,474.0018 XTZ |
0.6504 USD |
0.6463 USD |
0.6637 USD |
0.6464 USD |
| 2025-03-29 |
0.6724 USD |
224,841.7161 XTZ |
0.6780 USD |
0.6428 USD |
0.6821 USD |
0.6488 USD |
| 2025-03-28 |
0.6966 USD |
93,335.4715 XTZ |
0.7243 USD |
0.6730 USD |
0.7333 USD |
0.6746 USD |
| 2025-03-27 |
0.7303 USD |
120,718.6012 XTZ |
0.7215 USD |
0.7165 USD |
0.7386 USD |
0.7224 USD |
| 2025-03-26 |
0.7362 USD |
49,656.2248 XTZ |
0.7312 USD |
0.7206 USD |
0.7488 USD |
0.7319 USD |
| 2025-03-25 |
0.7203 USD |
54,306.9336 XTZ |
0.7225 USD |
0.7121 USD |
0.7288 USD |
0.7220 USD |
| 2025-03-24 |
0.7068 USD |
26,407.6994 XTZ |
0.6950 USD |
0.6830 USD |
0.7190 USD |
0.7128 USD |
| 2025-03-23 |
0.6885 USD |
61,070.6640 XTZ |
0.6917 USD |
0.6804 USD |
0.7007 USD |
0.6946 USD |
| 2025-03-22 |
0.6953 USD |
134,926.7825 XTZ |
0.6854 USD |
0.6783 USD |
0.7107 USD |
0.6957 USD |
| 2025-03-21 |
0.6922 USD |
80,878.0540 XTZ |
0.7085 USD |
0.6823 USD |
0.7127 USD |
0.6854 USD |
| 2025-03-20 |
0.7214 USD |
242,532.3170 XTZ |
0.7302 USD |
0.7049 USD |
0.7332 USD |
0.7089 USD |
| 2025-03-19 |
0.7204 USD |
127,125.6205 XTZ |
0.7094 USD |
0.7092 USD |
0.7284 USD |
0.7284 USD |
| 2025-03-18 |
0.6943 USD |
93,433.4386 XTZ |
0.7167 USD |
0.6793 USD |
0.7183 USD |
0.6875 USD |
| 2025-03-17 |
0.7039 USD |
123,958.6120 XTZ |
0.6819 USD |
0.6819 USD |
0.7160 USD |
0.7158 USD |
| 2025-03-16 |
0.6923 USD |
75,138.2508 XTZ |
0.7110 USD |
0.6812 USD |
0.7178 USD |
0.6953 USD |
| 2025-03-15 |
0.7080 USD |
61,058.4927 XTZ |
0.7089 USD |
0.6997 USD |
0.7162 USD |
0.7161 USD |
| 2025-03-14 |
0.6969 USD |
79,127.3881 XTZ |
0.6764 USD |
0.6746 USD |
0.7072 USD |
0.7064 USD |
| 2025-03-13 |
0.6855 USD |
38,055.4393 XTZ |
0.6883 USD |
0.6746 USD |
0.7001 USD |
0.6770 USD |
| 2025-03-12 |
0.6876 USD |
66,556.8041 XTZ |
0.6761 USD |
0.6601 USD |
0.7070 USD |
0.6848 USD |
| 2025-03-11 |
0.6523 USD |
321,506.2945 XTZ |
0.6399 USD |
0.6089 USD |
0.6886 USD |
0.6871 USD |
| 2025-03-10 |
0.6956 USD |
243,783.0558 XTZ |
0.6762 USD |
0.6568 USD |
0.7265 USD |
0.6568 USD |
| 2025-03-09 |
0.6981 USD |
93,899.9142 XTZ |
0.7407 USD |
0.6768 USD |
0.7431 USD |
0.6929 USD |
| 2025-03-08 |
0.7473 USD |
23,254.0506 XTZ |
0.7650 USD |
0.7342 USD |
0.7650 USD |
0.7501 USD |
| 2025-03-07 |
0.7705 USD |
126,976.5039 XTZ |
0.7630 USD |
0.7274 USD |
0.7953 USD |
0.7558 USD |
| 2025-03-06 |
0.7861 USD |
134,894.1923 XTZ |
0.7766 USD |
0.7584 USD |
0.7981 USD |
0.7667 USD |
| 2025-03-05 |
0.7482 USD |
88,134.7308 XTZ |
0.7376 USD |
0.7326 USD |
0.7692 USD |
0.7644 USD |
| 2025-03-04 |
0.7116 USD |
156,987.0211 XTZ |
0.7405 USD |
0.6964 USD |
0.7441 USD |
0.6973 USD |
| 2025-03-03 |
0.8092 USD |
290,407.1367 XTZ |
0.8590 USD |
0.7429 USD |
0.8685 USD |
0.7502 USD |
| 2025-03-02 |
0.8231 USD |
148,955.0350 XTZ |
0.7584 USD |
0.7512 USD |
0.8551 USD |
0.8513 USD |
| 2025-03-01 |
0.7597 USD |
39,811.5892 XTZ |
0.7658 USD |
0.7382 USD |
0.7719 USD |
0.7504 USD |
| 2025-02-28 |
0.7281 USD |
132,657.9656 XTZ |
0.7614 USD |
0.6973 USD |
0.7719 USD |
0.7707 USD |
| 2025-02-27 |
0.7737 USD |
115,038.0935 XTZ |
0.7617 USD |
0.7550 USD |
0.7857 USD |
0.7803 USD |
| 2025-02-26 |
0.7693 USD |
101,021.1431 XTZ |
0.7773 USD |
0.7565 USD |
0.7876 USD |
0.7838 USD |
| 2025-02-25 |
0.7605 USD |
293,906.7132 XTZ |
0.7732 USD |
0.7266 USD |
0.7854 USD |
0.7713 USD |
| 2025-02-24 |
0.8308 USD |
106,896.7611 XTZ |
0.8657 USD |
0.8143 USD |
0.8660 USD |
0.8143 USD |
| 2025-02-23 |
0.8763 USD |
58,498.4426 XTZ |
0.8959 USD |
0.8594 USD |
0.8959 USD |
0.8694 USD |
| 2025-02-22 |
0.8887 USD |
92,903.7054 XTZ |
0.8713 USD |
0.8713 USD |
0.8982 USD |
0.8902 USD |
| 2025-02-21 |
0.8888 USD |
145,009.4563 XTZ |
0.8941 USD |
0.8538 USD |
0.9182 USD |
0.8690 USD |
| 2025-02-20 |
0.8796 USD |
68,906.6169 XTZ |
0.8720 USD |
0.8651 USD |
0.8976 USD |
0.8900 USD |
| 2025-02-19 |
0.8592 USD |
73,037.6485 XTZ |
0.8533 USD |
0.8436 USD |
0.8728 USD |
0.8677 USD |
| 2025-02-18 |
0.8495 USD |
170,894.8435 XTZ |
0.8906 USD |
0.8250 USD |
0.8954 USD |
0.8470 USD |
| 2025-02-17 |
0.9010 USD |
175,850.6782 XTZ |
0.8987 USD |
0.8759 USD |
0.9218 USD |
0.8934 USD |