Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
1.4543 USD |
1,550,994.9056 XTZ |
1.4461 USD |
1.4374 USD |
1.4767 USD |
1.4509 USD |
| 2022-11-04 |
1.4031 USD |
3,644,075.3022 XTZ |
1.3660 USD |
1.3600 USD |
1.4316 USD |
1.4316 USD |
| 2022-11-03 |
1.3726 USD |
1,806,448.3864 XTZ |
1.3782 USD |
1.3524 USD |
1.4230 USD |
1.3618 USD |
| 2022-11-02 |
1.3898 USD |
112,588.1896 XTZ |
1.4098 USD |
1.3520 USD |
1.4263 USD |
1.3845 USD |
| 2022-11-01 |
1.4153 USD |
99,423.3974 XTZ |
1.4300 USD |
1.4039 USD |
1.4347 USD |
1.4147 USD |
| 2022-10-31 |
1.4371 USD |
123,092.6247 XTZ |
1.4258 USD |
1.4111 USD |
1.4728 USD |
1.4291 USD |
| 2022-10-30 |
1.4334 USD |
123,143.6390 XTZ |
1.4449 USD |
1.4025 USD |
1.4787 USD |
1.4220 USD |
| 2022-10-29 |
1.4516 USD |
177,391.6528 XTZ |
1.4421 USD |
1.4273 USD |
1.4817 USD |
1.4417 USD |
| 2022-10-28 |
1.4394 USD |
92,446.5808 XTZ |
1.4140 USD |
1.3949 USD |
1.4605 USD |
1.4446 USD |
| 2022-10-27 |
1.4547 USD |
47,024.1835 XTZ |
1.4352 USD |
1.4116 USD |
1.4922 USD |
1.4208 USD |
| 2022-10-26 |
1.4303 USD |
111,695.7867 XTZ |
1.3886 USD |
1.3873 USD |
1.4568 USD |
1.4357 USD |
| 2022-10-25 |
1.3846 USD |
74,266.5204 XTZ |
1.3510 USD |
1.3460 USD |
1.4187 USD |
1.3866 USD |
| 2022-10-24 |
1.3742 USD |
369,593.0903 XTZ |
1.3795 USD |
1.3372 USD |
1.3999 USD |
1.3534 USD |
| 2022-10-23 |
1.3473 USD |
51,493.7085 XTZ |
1.3372 USD |
1.3319 USD |
1.3622 USD |
1.3554 USD |
| 2022-10-22 |
1.3440 USD |
24,528.1344 XTZ |
1.3417 USD |
1.3298 USD |
1.3510 USD |
1.3379 USD |
| 2022-10-21 |
1.3164 USD |
193,033.5606 XTZ |
1.3146 USD |
1.2939 USD |
1.3525 USD |
1.3432 USD |
| 2022-10-20 |
1.3238 USD |
93,551.1805 XTZ |
1.3240 USD |
1.3085 USD |
1.3578 USD |
1.3156 USD |
| 2022-10-19 |
1.3557 USD |
116,706.8306 XTZ |
1.3783 USD |
1.3265 USD |
1.3817 USD |
1.3342 USD |
| 2022-10-18 |
1.3833 USD |
96,540.7185 XTZ |
1.3913 USD |
1.3526 USD |
1.4092 USD |
1.3719 USD |
| 2022-10-17 |
1.3721 USD |
57,802.7914 XTZ |
1.3583 USD |
1.3452 USD |
1.3926 USD |
1.3889 USD |
| 2022-10-16 |
1.3577 USD |
12,606.1236 XTZ |
1.3534 USD |
1.3454 USD |
1.3693 USD |
1.3624 USD |
| 2022-10-15 |
1.3654 USD |
33,635.9367 XTZ |
1.3693 USD |
1.3477 USD |
1.3824 USD |
1.3611 USD |
| 2022-10-14 |
1.4020 USD |
135,654.6243 XTZ |
1.3823 USD |
1.3552 USD |
1.4347 USD |
1.3596 USD |
| 2022-10-13 |
1.3445 USD |
331,800.0170 XTZ |
1.3520 USD |
1.2617 USD |
1.4224 USD |
1.4042 USD |
| 2022-10-12 |
1.3515 USD |
15,420.1713 XTZ |
1.3442 USD |
1.3409 USD |
1.3625 USD |
1.3562 USD |
| 2022-10-11 |
1.3498 USD |
125,880.0479 XTZ |
1.3650 USD |
1.3277 USD |
1.3683 USD |
1.3396 USD |
| 2022-10-10 |
1.4088 USD |
79,458.8328 XTZ |
1.4267 USD |
1.3848 USD |
1.4419 USD |
1.3956 USD |
| 2022-10-09 |
1.4158 USD |
66,737.1968 XTZ |
1.4049 USD |
1.4038 USD |
1.4280 USD |
1.4251 USD |
| 2022-10-08 |
1.4150 USD |
77,756.7697 XTZ |
1.4075 USD |
1.4008 USD |
1.4249 USD |
1.4019 USD |
| 2022-10-07 |
1.4099 USD |
119,222.4627 XTZ |
1.4296 USD |
1.3920 USD |
1.4345 USD |
1.4100 USD |
| 2022-10-06 |
1.4387 USD |
112,200.7734 XTZ |
1.4379 USD |
1.4193 USD |
1.4548 USD |
1.4261 USD |
| 2022-10-05 |
1.4186 USD |
156,908.1646 XTZ |
1.4563 USD |
1.4053 USD |
1.4567 USD |
1.4214 USD |
| 2022-10-04 |
1.4493 USD |
84,708.7307 XTZ |
1.4400 USD |
1.4274 USD |
1.4672 USD |
1.4522 USD |
| 2022-10-03 |
1.4178 USD |
186,275.2093 XTZ |
1.3702 USD |
1.3581 USD |
1.4490 USD |
1.4413 USD |
| 2022-10-02 |
1.3926 USD |
92,027.9644 XTZ |
1.4084 USD |
1.3649 USD |
1.4177 USD |
1.3763 USD |
| 2022-10-01 |
1.4165 USD |
60,721.3571 XTZ |
1.4240 USD |
1.4000 USD |
1.4338 USD |
1.4097 USD |
| 2022-09-30 |
1.4372 USD |
186,045.5916 XTZ |
1.4395 USD |
1.4087 USD |
1.4608 USD |
1.4131 USD |
| 2022-09-29 |
1.4259 USD |
138,849.5183 XTZ |
1.4418 USD |
1.4069 USD |
1.4483 USD |
1.4353 USD |
| 2022-09-28 |
1.4179 USD |
171,924.7605 XTZ |
1.4452 USD |
1.3900 USD |
1.4556 USD |
1.4494 USD |
| 2022-09-27 |
1.4936 USD |
90,719.1724 XTZ |
1.4760 USD |
1.4247 USD |
1.5413 USD |
1.4378 USD |
| 2022-09-26 |
1.4595 USD |
77,792.1962 XTZ |
1.4573 USD |
1.4245 USD |
1.4774 USD |
1.4658 USD |
| 2022-09-25 |
1.4774 USD |
41,717.7917 XTZ |
1.4752 USD |
1.4400 USD |
1.5085 USD |
1.4474 USD |
| 2022-09-24 |
1.5223 USD |
93,395.8976 XTZ |
1.5190 USD |
1.4953 USD |
1.5538 USD |
1.4955 USD |
| 2022-09-23 |
1.4817 USD |
162,996.9527 XTZ |
1.5141 USD |
1.4291 USD |
1.5513 USD |
1.5173 USD |
| 2022-09-22 |
1.4704 USD |
224,120.4969 XTZ |
1.4113 USD |
1.4113 USD |
1.5195 USD |
1.5140 USD |
| 2022-09-21 |
1.4637 USD |
297,432.6423 XTZ |
1.4612 USD |
1.3847 USD |
1.5235 USD |
1.4032 USD |
| 2022-09-20 |
1.4954 USD |
71,740.1580 XTZ |
1.4839 USD |
1.4647 USD |
1.5232 USD |
1.4670 USD |
| 2022-09-19 |
1.4570 USD |
291,014.4312 XTZ |
1.4397 USD |
1.4097 USD |
1.5049 USD |
1.4812 USD |
| 2022-09-18 |
1.5123 USD |
126,868.2503 XTZ |
1.5432 USD |
1.4267 USD |
1.5708 USD |
1.4466 USD |
| 2022-09-17 |
1.5402 USD |
107,818.3511 XTZ |
1.5217 USD |
1.5217 USD |
1.5639 USD |
1.5418 USD |