Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-16 |
0.8962 USD |
209,676.1126 XTZ |
0.8881 USD |
0.8736 USD |
0.9083 USD |
0.8954 USD |
| 2025-02-15 |
0.9039 USD |
220,414.3482 XTZ |
0.9126 USD |
0.8800 USD |
0.9255 USD |
0.8800 USD |
| 2025-02-14 |
0.9085 USD |
125,149.0100 XTZ |
0.8957 USD |
0.8908 USD |
0.9285 USD |
0.9145 USD |
| 2025-02-13 |
0.9005 USD |
113,914.2102 XTZ |
0.9187 USD |
0.8755 USD |
0.9239 USD |
0.8934 USD |
| 2025-02-12 |
0.8805 USD |
110,589.7369 XTZ |
0.8641 USD |
0.8462 USD |
0.9220 USD |
0.9141 USD |
| 2025-02-11 |
0.8886 USD |
268,108.1938 XTZ |
0.8912 USD |
0.8560 USD |
0.9261 USD |
0.8628 USD |
| 2025-02-10 |
0.8835 USD |
73,126.2292 XTZ |
0.8809 USD |
0.8531 USD |
0.9006 USD |
0.8856 USD |
| 2025-02-09 |
0.8899 USD |
47,591.7566 XTZ |
0.8781 USD |
0.8497 USD |
0.9208 USD |
0.8497 USD |
| 2025-02-08 |
0.8479 USD |
204,041.1409 XTZ |
0.8366 USD |
0.8278 USD |
0.8771 USD |
0.8771 USD |
| 2025-02-07 |
0.8415 USD |
264,396.2852 XTZ |
0.8321 USD |
0.8113 USD |
0.8800 USD |
0.8183 USD |
| 2025-02-06 |
0.8464 USD |
221,029.1678 XTZ |
0.8639 USD |
0.8211 USD |
0.8842 USD |
0.8404 USD |
| 2025-02-05 |
0.8874 USD |
206,492.4537 XTZ |
0.8770 USD |
0.8601 USD |
0.9116 USD |
0.8808 USD |
| 2025-02-04 |
0.8871 USD |
599,865.8587 XTZ |
0.9391 USD |
0.8450 USD |
0.9492 USD |
0.8763 USD |
| 2025-02-03 |
0.8131 USD |
1,434,649.2945 XTZ |
0.8863 USD |
0.6901 USD |
0.9357 USD |
0.9357 USD |
| 2025-02-02 |
0.9921 USD |
999,978.6529 XTZ |
1.0071 USD |
0.8809 USD |
1.0264 USD |
0.8958 USD |
| 2025-02-01 |
1.0862 USD |
31,087.5973 XTZ |
1.0912 USD |
1.0602 USD |
1.1033 USD |
1.0642 USD |
| 2025-01-31 |
1.1050 USD |
284,889.2644 XTZ |
1.0925 USD |
1.0738 USD |
1.1343 USD |
1.1079 USD |
| 2025-01-30 |
1.0996 USD |
662,154.0380 XTZ |
1.0604 USD |
1.0541 USD |
1.1204 USD |
1.0978 USD |
| 2025-01-29 |
1.0616 USD |
176,066.9315 XTZ |
1.0481 USD |
1.0300 USD |
1.0904 USD |
1.0778 USD |
| 2025-01-28 |
1.0896 USD |
66,322.1282 XTZ |
1.1004 USD |
1.0758 USD |
1.1102 USD |
1.0818 USD |
| 2025-01-27 |
1.0563 USD |
1,027,055.7735 XTZ |
1.1146 USD |
1.0109 USD |
1.1179 USD |
1.0707 USD |
| 2025-01-26 |
1.1636 USD |
180,198.6259 XTZ |
1.1528 USD |
1.1524 USD |
1.1748 USD |
1.1638 USD |
| 2025-01-25 |
1.1523 USD |
169,434.5397 XTZ |
1.1417 USD |
1.1289 USD |
1.1716 USD |
1.1620 USD |
| 2025-01-24 |
1.1632 USD |
180,763.5148 XTZ |
1.1732 USD |
1.1361 USD |
1.1981 USD |
1.1492 USD |
| 2025-01-23 |
1.1571 USD |
212,079.8375 XTZ |
1.1795 USD |
1.1371 USD |
1.1859 USD |
1.1778 USD |
| 2025-01-22 |
1.2029 USD |
147,511.5175 XTZ |
1.2249 USD |
1.1866 USD |
1.2267 USD |
1.1866 USD |
| 2025-01-21 |
1.2073 USD |
237,835.4855 XTZ |
1.2381 USD |
1.1824 USD |
1.2474 USD |
1.2270 USD |
| 2025-01-20 |
1.2577 USD |
611,157.3286 XTZ |
1.2131 USD |
1.1897 USD |
1.3299 USD |
1.2516 USD |
| 2025-01-19 |
1.2799 USD |
722,689.4659 XTZ |
1.3284 USD |
1.1964 USD |
1.3566 USD |
1.2185 USD |
| 2025-01-18 |
1.3794 USD |
286,458.9268 XTZ |
1.4196 USD |
1.3064 USD |
1.4267 USD |
1.3145 USD |
| 2025-01-17 |
1.3999 USD |
457,903.6219 XTZ |
1.3566 USD |
1.3546 USD |
1.4217 USD |
1.4058 USD |
| 2025-01-16 |
1.3567 USD |
1,123,883.8989 XTZ |
1.3452 USD |
1.3267 USD |
1.4000 USD |
1.3732 USD |
| 2025-01-15 |
1.2887 USD |
299,123.4136 XTZ |
1.2693 USD |
1.2548 USD |
1.3413 USD |
1.3401 USD |
| 2025-01-14 |
1.2505 USD |
192,074.6088 XTZ |
1.2295 USD |
1.2286 USD |
1.2762 USD |
1.2734 USD |
| 2025-01-13 |
1.2216 USD |
525,779.4787 XTZ |
1.2541 USD |
1.1633 USD |
1.2862 USD |
1.1896 USD |
| 2025-01-12 |
1.2777 USD |
705,843.1527 XTZ |
1.2811 USD |
1.2438 USD |
1.3017 USD |
1.2455 USD |
| 2025-01-11 |
1.2778 USD |
416,284.5488 XTZ |
1.2846 USD |
1.2558 USD |
1.2947 USD |
1.2663 USD |
| 2025-01-10 |
1.2790 USD |
659,618.0887 XTZ |
1.2744 USD |
1.2317 USD |
1.2928 USD |
1.2873 USD |
| 2025-01-09 |
1.3340 USD |
1,986,491.5868 XTZ |
1.3246 USD |
1.2376 USD |
1.5144 USD |
1.2605 USD |
| 2025-01-08 |
1.2947 USD |
1,334,108.2281 XTZ |
1.3095 USD |
1.2601 USD |
1.3883 USD |
1.3108 USD |
| 2025-01-07 |
1.3669 USD |
1,329,133.3911 XTZ |
1.4396 USD |
1.3159 USD |
1.4703 USD |
1.3252 USD |
| 2025-01-06 |
1.4580 USD |
1,153,166.5174 XTZ |
1.4468 USD |
1.4219 USD |
1.4888 USD |
1.4442 USD |
| 2025-01-05 |
1.4316 USD |
327,913.3887 XTZ |
1.4187 USD |
1.4015 USD |
1.4507 USD |
1.4348 USD |
| 2025-01-04 |
1.4332 USD |
536,702.6622 XTZ |
1.4346 USD |
1.4020 USD |
1.4640 USD |
1.4190 USD |
| 2025-01-03 |
1.4132 USD |
731,737.4389 XTZ |
1.3668 USD |
1.3479 USD |
1.4420 USD |
1.4345 USD |
| 2025-01-02 |
1.3810 USD |
770,758.1203 XTZ |
1.3687 USD |
1.3561 USD |
1.4300 USD |
1.3764 USD |
| 2025-01-01 |
1.3014 USD |
273,520.9444 XTZ |
1.2864 USD |
1.2589 USD |
1.3692 USD |
1.3666 USD |
| 2024-12-31 |
1.3180 USD |
680,829.1251 XTZ |
1.3465 USD |
1.2791 USD |
1.3661 USD |
1.2839 USD |
| 2024-12-30 |
1.3160 USD |
721,811.5835 XTZ |
1.3348 USD |
1.2708 USD |
1.3988 USD |
1.3988 USD |
| 2024-12-29 |
1.3761 USD |
657,171.4187 XTZ |
1.4271 USD |
1.3326 USD |
1.4375 USD |
1.3456 USD |