Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
4.8105 USD |
1,372,501.7107 XTZ |
4.6548 USD |
4.5180 USD |
5.0400 USD |
4.8289 USD |
| 2022-01-02 |
4.7007 USD |
380,131.3846 XTZ |
4.7394 USD |
4.5898 USD |
4.7889 USD |
4.6324 USD |
| 2022-01-01 |
4.6128 USD |
1,133,985.2206 XTZ |
4.3439 USD |
4.3439 USD |
4.7700 USD |
4.7222 USD |
| 2021-12-31 |
4.3672 USD |
746,738.9576 XTZ |
4.3468 USD |
4.1866 USD |
4.5138 USD |
4.3662 USD |
| 2021-12-30 |
4.3997 USD |
365,301.2340 XTZ |
4.3663 USD |
4.2269 USD |
4.5138 USD |
4.3261 USD |
| 2021-12-29 |
4.3703 USD |
742,816.7547 XTZ |
4.4914 USD |
4.2172 USD |
4.5380 USD |
4.2637 USD |
| 2021-12-28 |
4.7501 USD |
1,183,562.6384 XTZ |
5.0980 USD |
4.4283 USD |
5.0980 USD |
4.5169 USD |
| 2021-12-27 |
4.9781 USD |
775,335.8505 XTZ |
4.8730 USD |
4.7744 USD |
5.1721 USD |
5.0741 USD |
| 2021-12-26 |
4.7560 USD |
959,950.9456 XTZ |
4.5864 USD |
4.4602 USD |
4.9116 USD |
4.8435 USD |
| 2021-12-25 |
4.5960 USD |
379,739.4988 XTZ |
4.4962 USD |
4.4459 USD |
4.7158 USD |
4.5992 USD |
| 2021-12-24 |
4.6833 USD |
1,004,280.3553 XTZ |
4.7683 USD |
4.4311 USD |
4.8085 USD |
4.4732 USD |
| 2021-12-23 |
4.6270 USD |
1,238,776.6814 XTZ |
4.5417 USD |
4.4556 USD |
4.8100 USD |
4.7228 USD |
| 2021-12-22 |
4.4618 USD |
1,273,946.2757 XTZ |
4.2334 USD |
4.2334 USD |
4.6890 USD |
4.5135 USD |
| 2021-12-21 |
4.1914 USD |
746,273.5642 XTZ |
4.1025 USD |
4.0533 USD |
4.2520 USD |
4.2419 USD |
| 2021-12-20 |
4.0480 USD |
1,150,056.5355 XTZ |
4.1331 USD |
3.8719 USD |
4.2596 USD |
4.0845 USD |
| 2021-12-19 |
4.2182 USD |
333,100.5931 XTZ |
4.2441 USD |
4.1217 USD |
4.3077 USD |
4.1963 USD |
| 2021-12-18 |
4.2631 USD |
816,590.8356 XTZ |
4.1438 USD |
4.0835 USD |
4.3367 USD |
4.2543 USD |
| 2021-12-17 |
4.2318 USD |
1,098,730.6981 XTZ |
4.3089 USD |
4.0372 USD |
4.3896 USD |
4.1899 USD |
| 2021-12-16 |
4.5252 USD |
1,479,230.6970 XTZ |
4.4861 USD |
4.3360 USD |
4.7026 USD |
4.3650 USD |
| 2021-12-15 |
4.2625 USD |
1,768,356.5322 XTZ |
4.5171 USD |
4.0500 USD |
4.5600 USD |
4.4261 USD |
| 2021-12-14 |
4.4068 USD |
1,186,576.2250 XTZ |
4.0462 USD |
4.0356 USD |
4.5972 USD |
4.5111 USD |
| 2021-12-13 |
4.1563 USD |
863,874.8537 XTZ |
4.5141 USD |
3.9129 USD |
4.5292 USD |
4.1093 USD |
| 2021-12-12 |
4.5033 USD |
438,648.0978 XTZ |
4.5127 USD |
4.3247 USD |
4.6733 USD |
4.5476 USD |
| 2021-12-11 |
4.4764 USD |
776,912.5998 XTZ |
4.3413 USD |
4.2530 USD |
4.6269 USD |
4.5255 USD |
| 2021-12-10 |
4.6662 USD |
1,373,551.7748 XTZ |
4.8445 USD |
4.4000 USD |
4.9676 USD |
4.5374 USD |
| 2021-12-09 |
5.3519 USD |
2,409,906.1998 XTZ |
5.6908 USD |
4.8862 USD |
6.1944 USD |
4.9368 USD |
| 2021-12-08 |
5.5973 USD |
2,471,192.8445 XTZ |
5.6633 USD |
5.1336 USD |
6.0145 USD |
5.6476 USD |
| 2021-12-07 |
4.9662 USD |
2,446,198.0770 XTZ |
4.1588 USD |
4.0712 USD |
5.5560 USD |
5.3776 USD |
| 2021-12-06 |
3.9355 USD |
1,304,734.3416 XTZ |
3.9716 USD |
3.7620 USD |
4.1871 USD |
4.1871 USD |
| 2021-12-05 |
3.9915 USD |
1,443,384.2720 XTZ |
4.1424 USD |
3.8200 USD |
4.2403 USD |
3.9689 USD |
| 2021-12-04 |
4.0128 USD |
3,196,239.5178 XTZ |
4.8089 USD |
3.3775 USD |
4.8110 USD |
4.2117 USD |
| 2021-12-03 |
5.1097 USD |
1,828,651.9531 XTZ |
5.0883 USD |
4.6760 USD |
5.3980 USD |
4.8365 USD |
| 2021-12-02 |
5.1254 USD |
629,061.4891 XTZ |
5.2412 USD |
5.0193 USD |
5.3200 USD |
5.0986 USD |
| 2021-12-01 |
5.3881 USD |
718,189.3811 XTZ |
5.4859 USD |
5.1350 USD |
5.5070 USD |
5.1966 USD |
| 2021-11-30 |
5.5654 USD |
1,757,416.5612 XTZ |
5.6155 USD |
5.2441 USD |
5.9273 USD |
5.5546 USD |
| 2021-11-29 |
5.1117 USD |
1,084,654.5100 XTZ |
4.6528 USD |
4.6353 USD |
5.7735 USD |
5.6452 USD |
| 2021-11-28 |
4.5036 USD |
614,528.5548 XTZ |
4.6083 USD |
4.2628 USD |
4.6441 USD |
4.6130 USD |
| 2021-11-27 |
4.7132 USD |
327,979.4717 XTZ |
4.6617 USD |
4.5800 USD |
4.7703 USD |
4.6215 USD |
| 2021-11-26 |
4.6994 USD |
1,440,445.8131 XTZ |
5.0767 USD |
4.4849 USD |
5.2046 USD |
4.7123 USD |
| 2021-11-25 |
5.0704 USD |
396,837.4301 XTZ |
4.9008 USD |
4.8330 USD |
5.1838 USD |
5.0555 USD |
| 2021-11-24 |
4.9174 USD |
361,517.4847 XTZ |
5.1104 USD |
4.7833 USD |
5.1774 USD |
4.9000 USD |
| 2021-11-23 |
5.0951 USD |
282,306.2494 XTZ |
5.0133 USD |
4.9312 USD |
5.2090 USD |
5.1499 USD |
| 2021-11-22 |
5.0729 USD |
248,502.9283 XTZ |
5.2221 USD |
4.9080 USD |
5.2221 USD |
5.0169 USD |
| 2021-11-21 |
5.4093 USD |
198,738.5048 XTZ |
5.5300 USD |
5.2921 USD |
5.5563 USD |
5.3304 USD |
| 2021-11-20 |
5.4319 USD |
372,523.9222 XTZ |
5.2780 USD |
5.2712 USD |
5.6021 USD |
5.5500 USD |
| 2021-11-19 |
5.0269 USD |
424,577.6941 XTZ |
4.7907 USD |
4.6874 USD |
5.3214 USD |
5.3010 USD |
| 2021-11-18 |
4.9872 USD |
971,600.8557 XTZ |
5.2203 USD |
4.6500 USD |
5.2984 USD |
4.7870 USD |
| 2021-11-17 |
5.1603 USD |
343,226.6875 XTZ |
5.2163 USD |
4.9810 USD |
5.3240 USD |
5.1862 USD |
| 2021-11-16 |
5.3014 USD |
972,344.8397 XTZ |
5.7083 USD |
4.9600 USD |
5.7083 USD |
5.2391 USD |
| 2021-11-15 |
5.8105 USD |
298,143.4557 XTZ |
5.8267 USD |
5.6653 USD |
5.9590 USD |
5.7319 USD |