Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.9269 USD |
280,638.9014 XTZ |
0.9608 USD |
0.8864 USD |
0.9708 USD |
0.9104 USD |
| 2023-05-07 |
0.9784 USD |
47,089.8224 XTZ |
0.9803 USD |
0.9716 USD |
0.9872 USD |
0.9740 USD |
| 2023-05-06 |
0.9978 USD |
56,032.4558 XTZ |
1.0230 USD |
0.9781 USD |
1.0286 USD |
0.9833 USD |
| 2023-05-05 |
1.0152 USD |
32,240.7913 XTZ |
0.9916 USD |
0.9908 USD |
1.0317 USD |
1.0276 USD |
| 2023-05-04 |
0.9974 USD |
68,502.4643 XTZ |
0.9971 USD |
0.9856 USD |
1.0038 USD |
0.9936 USD |
| 2023-05-03 |
0.9761 USD |
68,356.4125 XTZ |
0.9912 USD |
0.9635 USD |
1.0021 USD |
1.0009 USD |
| 2023-05-02 |
0.9854 USD |
63,941.6406 XTZ |
0.9818 USD |
0.9790 USD |
0.9959 USD |
0.9921 USD |
| 2023-05-01 |
0.9890 USD |
59,391.5245 XTZ |
1.0019 USD |
0.9696 USD |
1.0119 USD |
0.9853 USD |
| 2023-04-30 |
1.0169 USD |
31,462.7608 XTZ |
1.0264 USD |
0.9987 USD |
1.0310 USD |
1.0084 USD |
| 2023-04-29 |
1.0208 USD |
23,447.5355 XTZ |
1.0145 USD |
1.0099 USD |
1.0301 USD |
1.0250 USD |
| 2023-04-28 |
1.0161 USD |
82,995.4324 XTZ |
1.0304 USD |
1.0020 USD |
1.0311 USD |
1.0114 USD |
| 2023-04-27 |
1.0217 USD |
78,276.3465 XTZ |
1.0039 USD |
1.0032 USD |
1.0408 USD |
1.0335 USD |
| 2023-04-26 |
1.0289 USD |
218,019.6713 XTZ |
1.0202 USD |
0.9592 USD |
1.0532 USD |
1.0074 USD |
| 2023-04-25 |
0.9930 USD |
135,676.5546 XTZ |
1.0034 USD |
0.9747 USD |
1.0258 USD |
1.0210 USD |
| 2023-04-24 |
1.0092 USD |
150,043.9119 XTZ |
1.0066 USD |
0.9900 USD |
1.0317 USD |
1.0080 USD |
| 2023-04-23 |
1.0152 USD |
75,128.3998 XTZ |
1.0256 USD |
0.9934 USD |
1.0319 USD |
1.0148 USD |
| 2023-04-22 |
1.0172 USD |
103,475.2863 XTZ |
1.0023 USD |
0.9993 USD |
1.0314 USD |
1.0282 USD |
| 2023-04-21 |
1.0230 USD |
128,149.2953 XTZ |
1.0295 USD |
0.9913 USD |
1.0476 USD |
0.9994 USD |
| 2023-04-20 |
1.0413 USD |
376,112.4296 XTZ |
1.0570 USD |
1.0245 USD |
1.0666 USD |
1.0293 USD |
| 2023-04-19 |
1.0919 USD |
676,397.3601 XTZ |
1.1603 USD |
1.0600 USD |
1.1603 USD |
1.0711 USD |
| 2023-04-18 |
1.1643 USD |
132,137.8160 XTZ |
1.1431 USD |
1.1321 USD |
1.1758 USD |
1.1600 USD |
| 2023-04-17 |
1.1516 USD |
129,412.1249 XTZ |
1.1792 USD |
1.1325 USD |
1.1803 USD |
1.1464 USD |
| 2023-04-16 |
1.1616 USD |
137,377.3847 XTZ |
1.1607 USD |
1.1426 USD |
1.1821 USD |
1.1793 USD |
| 2023-04-15 |
1.1524 USD |
148,490.2122 XTZ |
1.1543 USD |
1.1351 USD |
1.1651 USD |
1.1608 USD |
| 2023-04-14 |
1.1476 USD |
336,607.7144 XTZ |
1.1253 USD |
1.1249 USD |
1.1617 USD |
1.1599 USD |
| 2023-04-13 |
1.1142 USD |
228,322.1238 XTZ |
1.0974 USD |
1.0846 USD |
1.1274 USD |
1.1241 USD |
| 2023-04-12 |
1.0969 USD |
173,779.7992 XTZ |
1.1174 USD |
1.0798 USD |
1.1174 USD |
1.0939 USD |
| 2023-04-11 |
1.1155 USD |
527,291.9312 XTZ |
1.1219 USD |
1.1053 USD |
1.1289 USD |
1.1150 USD |
| 2023-04-10 |
1.1103 USD |
190,583.2579 XTZ |
1.1026 USD |
1.0899 USD |
1.1250 USD |
1.1162 USD |
| 2023-04-09 |
1.0887 USD |
36,965.4121 XTZ |
1.0990 USD |
1.0780 USD |
1.1083 USD |
1.1036 USD |
| 2023-04-08 |
1.1009 USD |
78,623.5860 XTZ |
1.1010 USD |
1.0965 USD |
1.1075 USD |
1.0965 USD |
| 2023-04-07 |
1.0986 USD |
190,099.5174 XTZ |
1.1344 USD |
1.0843 USD |
1.1355 USD |
1.0992 USD |
| 2023-04-06 |
1.1518 USD |
249,718.0348 XTZ |
1.1365 USD |
1.1160 USD |
1.1730 USD |
1.1372 USD |
| 2023-04-05 |
1.1254 USD |
138,128.0309 XTZ |
1.1128 USD |
1.1065 USD |
1.1481 USD |
1.1373 USD |
| 2023-04-04 |
1.1183 USD |
103,052.2983 XTZ |
1.1144 USD |
1.0985 USD |
1.1306 USD |
1.1066 USD |
| 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 |