Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.1061 USD |
313,042.5518 XTZ |
1.1010 USD |
1.0754 USD |
1.1248 USD |
1.1176 USD |
| 2023-04-02 |
1.1151 USD |
114,119.7745 XTZ |
1.1285 USD |
1.0880 USD |
1.1321 USD |
1.0955 USD |
| 2023-04-01 |
1.1183 USD |
175,173.2901 XTZ |
1.1214 USD |
1.1102 USD |
1.1313 USD |
1.1290 USD |
| 2023-03-31 |
1.1158 USD |
138,142.5391 XTZ |
1.1089 USD |
1.0904 USD |
1.1335 USD |
1.1159 USD |
| 2023-03-30 |
1.1042 USD |
707,393.5291 XTZ |
1.1387 USD |
1.0925 USD |
1.1525 USD |
1.1051 USD |
| 2023-03-29 |
1.1248 USD |
113,497.2936 XTZ |
1.0888 USD |
1.0871 USD |
1.1468 USD |
1.1301 USD |
| 2023-03-28 |
1.0764 USD |
93,193.8480 XTZ |
1.0781 USD |
1.0633 USD |
1.0954 USD |
1.0815 USD |
| 2023-03-27 |
1.1090 USD |
366,661.9456 XTZ |
1.1385 USD |
1.0599 USD |
1.1529 USD |
1.0746 USD |
| 2023-03-26 |
1.1414 USD |
130,120.8444 XTZ |
1.1032 USD |
1.1032 USD |
1.1534 USD |
1.1359 USD |
| 2023-03-25 |
1.1221 USD |
53,335.6017 XTZ |
1.1302 USD |
1.0965 USD |
1.1415 USD |
1.1099 USD |
| 2023-03-24 |
1.1372 USD |
191,295.1333 XTZ |
1.1667 USD |
1.1136 USD |
1.1789 USD |
1.1304 USD |
| 2023-03-23 |
1.1426 USD |
176,947.0573 XTZ |
1.1150 USD |
1.1136 USD |
1.1869 USD |
1.1590 USD |
| 2023-03-22 |
1.1307 USD |
276,272.5755 XTZ |
1.1894 USD |
1.0826 USD |
1.1894 USD |
1.1111 USD |
| 2023-03-21 |
1.1686 USD |
168,739.2665 XTZ |
1.1654 USD |
1.1373 USD |
1.1967 USD |
1.1868 USD |
| 2023-03-20 |
1.2156 USD |
279,886.7957 XTZ |
1.2451 USD |
1.1739 USD |
1.2692 USD |
1.1793 USD |
| 2023-03-19 |
1.2360 USD |
140,802.2044 XTZ |
1.1929 USD |
1.1883 USD |
1.2622 USD |
1.2544 USD |
| 2023-03-18 |
1.2255 USD |
147,408.2735 XTZ |
1.2525 USD |
1.1845 USD |
1.2636 USD |
1.1901 USD |
| 2023-03-17 |
1.2049 USD |
348,909.0729 XTZ |
1.1865 USD |
1.1721 USD |
1.2331 USD |
1.2241 USD |
| 2023-03-16 |
1.1808 USD |
163,821.7369 XTZ |
1.1460 USD |
1.1325 USD |
1.2097 USD |
1.1897 USD |
| 2023-03-15 |
1.1977 USD |
748,518.5781 XTZ |
1.1987 USD |
1.1226 USD |
1.2438 USD |
1.1555 USD |
| 2023-03-14 |
1.1768 USD |
1,557,383.3576 XTZ |
1.0895 USD |
1.0700 USD |
1.2373 USD |
1.1966 USD |
| 2023-03-13 |
1.0687 USD |
616,852.8680 XTZ |
1.0587 USD |
1.0249 USD |
1.1063 USD |
1.0874 USD |
| 2023-03-12 |
1.0101 USD |
408,663.1628 XTZ |
0.9848 USD |
0.9681 USD |
1.0501 USD |
1.0482 USD |
| 2023-03-11 |
0.9997 USD |
412,109.2615 XTZ |
1.0162 USD |
0.9628 USD |
1.0370 USD |
0.9792 USD |
| 2023-03-10 |
0.9951 USD |
581,420.5213 XTZ |
0.9920 USD |
0.9556 USD |
1.0155 USD |
1.0155 USD |
| 2023-03-09 |
1.0131 USD |
879,368.2738 XTZ |
1.0278 USD |
0.9678 USD |
1.0619 USD |
0.9768 USD |
| 2023-03-08 |
1.0710 USD |
822,394.6264 XTZ |
1.1096 USD |
1.0160 USD |
1.1125 USD |
1.0282 USD |
| 2023-03-07 |
1.1087 USD |
76,604.1207 XTZ |
1.1374 USD |
1.0841 USD |
1.1453 USD |
1.0976 USD |
| 2023-03-06 |
1.1221 USD |
245,016.6506 XTZ |
1.1133 USD |
1.0967 USD |
1.1463 USD |
1.1362 USD |
| 2023-03-05 |
1.1228 USD |
191,185.9636 XTZ |
1.1121 USD |
1.1057 USD |
1.1427 USD |
1.1277 USD |
| 2023-03-04 |
1.1155 USD |
166,001.6225 XTZ |
1.1432 USD |
1.0873 USD |
1.1480 USD |
1.1068 USD |
| 2023-03-03 |
1.0957 USD |
418,278.9970 XTZ |
1.1786 USD |
1.0594 USD |
1.1787 USD |
1.1332 USD |
| 2023-03-02 |
1.1616 USD |
106,380.8331 XTZ |
1.2021 USD |
1.1367 USD |
1.2021 USD |
1.1753 USD |
| 2023-03-01 |
1.1778 USD |
107,335.5617 XTZ |
1.1344 USD |
1.1310 USD |
1.2001 USD |
1.1876 USD |
| 2023-02-28 |
1.1616 USD |
174,330.0202 XTZ |
1.1861 USD |
1.1294 USD |
1.1930 USD |
1.1434 USD |
| 2023-02-27 |
1.1929 USD |
73,174.9313 XTZ |
1.2138 USD |
1.1628 USD |
1.2224 USD |
1.1852 USD |
| 2023-02-26 |
1.2024 USD |
216,936.2919 XTZ |
1.1968 USD |
1.1861 USD |
1.2190 USD |
1.2068 USD |
| 2023-02-25 |
1.2011 USD |
266,155.4144 XTZ |
1.2361 USD |
1.1520 USD |
1.2474 USD |
1.1931 USD |
| 2023-02-24 |
1.2789 USD |
472,642.1003 XTZ |
1.3433 USD |
1.2131 USD |
1.3433 USD |
1.2357 USD |
| 2023-02-23 |
1.4135 USD |
2,253,810.5259 XTZ |
1.4287 USD |
1.3314 USD |
1.4855 USD |
1.3425 USD |
| 2023-02-22 |
1.3319 USD |
3,024,677.1597 XTZ |
1.2221 USD |
1.2221 USD |
1.4576 USD |
1.4243 USD |
| 2023-02-21 |
1.2440 USD |
256,465.7887 XTZ |
1.2571 USD |
1.1955 USD |
1.2983 USD |
1.2148 USD |
| 2023-02-20 |
1.2434 USD |
250,261.7540 XTZ |
1.1902 USD |
1.1603 USD |
1.2778 USD |
1.2608 USD |
| 2023-02-19 |
1.1903 USD |
226,692.6683 XTZ |
1.1753 USD |
1.1629 USD |
1.2153 USD |
1.1851 USD |
| 2023-02-18 |
1.1745 USD |
340,087.8074 XTZ |
1.1541 USD |
1.1476 USD |
1.1895 USD |
1.1761 USD |
| 2023-02-17 |
1.1412 USD |
301,889.5155 XTZ |
1.0900 USD |
1.0897 USD |
1.1645 USD |
1.1450 USD |
| 2023-02-16 |
1.1468 USD |
548,262.9974 XTZ |
1.1486 USD |
1.0995 USD |
1.1725 USD |
1.0995 USD |
| 2023-02-15 |
1.0981 USD |
242,614.3156 XTZ |
1.0628 USD |
1.0504 USD |
1.1477 USD |
1.1463 USD |
| 2023-02-14 |
1.0313 USD |
688,010.9308 XTZ |
1.0371 USD |
1.0109 USD |
1.0637 USD |
1.0620 USD |
| 2023-02-13 |
1.0281 USD |
492,155.7926 XTZ |
1.0782 USD |
1.0042 USD |
1.0782 USD |
1.0391 USD |