Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
6.5238 USD |
2,620,778.5098 XTZ |
6.0712 USD |
6.0178 USD |
6.8500 USD |
6.5624 USD |
| 2021-09-30 |
5.8906 USD |
990,156.1906 XTZ |
5.6289 USD |
5.5989 USD |
6.0647 USD |
5.9335 USD |
| 2021-09-29 |
5.6212 USD |
1,700,939.5871 XTZ |
5.4625 USD |
5.3433 USD |
6.0743 USD |
5.4339 USD |
| 2021-09-28 |
5.8518 USD |
1,894,440.5343 XTZ |
6.0308 USD |
5.5621 USD |
6.2740 USD |
5.6307 USD |
| 2021-09-27 |
6.3273 USD |
1,117,568.1311 XTZ |
6.5206 USD |
6.0219 USD |
6.6645 USD |
6.1112 USD |
| 2021-09-26 |
6.7689 USD |
1,880,650.3285 XTZ |
6.8189 USD |
6.4264 USD |
7.0786 USD |
6.5223 USD |
| 2021-09-25 |
7.1174 USD |
4,101,299.1068 XTZ |
7.0169 USD |
6.7725 USD |
7.5000 USD |
6.8992 USD |
| 2021-09-24 |
6.5139 USD |
5,736,335.4820 XTZ |
6.2153 USD |
5.7890 USD |
7.4175 USD |
7.0797 USD |
| 2021-09-23 |
6.1492 USD |
2,669,947.2744 XTZ |
5.6075 USD |
5.5113 USD |
6.6086 USD |
6.1931 USD |
| 2021-09-22 |
5.0913 USD |
2,136,588.4926 XTZ |
4.6832 USD |
4.5178 USD |
5.6047 USD |
5.5501 USD |
| 2021-09-21 |
5.0603 USD |
2,891,321.9893 XTZ |
5.2868 USD |
4.4700 USD |
5.5157 USD |
4.6692 USD |
| 2021-09-20 |
5.6147 USD |
3,394,055.2751 XTZ |
6.5145 USD |
5.0638 USD |
6.5478 USD |
5.2267 USD |
| 2021-09-19 |
6.5975 USD |
1,452,247.7983 XTZ |
6.4350 USD |
6.1183 USD |
6.9290 USD |
6.4104 USD |
| 2021-09-18 |
6.3614 USD |
1,361,876.3452 XTZ |
6.1070 USD |
5.9152 USD |
6.7329 USD |
6.4314 USD |
| 2021-09-17 |
6.4017 USD |
1,349,787.5758 XTZ |
6.9478 USD |
6.0548 USD |
6.9478 USD |
6.1200 USD |
| 2021-09-16 |
6.6634 USD |
1,454,864.7842 XTZ |
6.9145 USD |
6.4137 USD |
6.9594 USD |
6.7345 USD |
| 2021-09-15 |
7.1809 USD |
2,413,565.0014 XTZ |
7.1182 USD |
6.7320 USD |
7.6383 USD |
6.8962 USD |
| 2021-09-14 |
7.4077 USD |
3,198,411.5993 XTZ |
7.1917 USD |
6.8440 USD |
8.0200 USD |
7.1386 USD |
| 2021-09-13 |
7.2185 USD |
4,924,302.8419 XTZ |
7.0351 USD |
6.2931 USD |
7.8855 USD |
7.0867 USD |
| 2021-09-12 |
6.6338 USD |
1,870,712.8794 XTZ |
6.1206 USD |
5.9116 USD |
7.2394 USD |
7.1007 USD |
| 2021-09-11 |
6.5191 USD |
2,829,696.5534 XTZ |
6.1916 USD |
6.0453 USD |
6.9457 USD |
6.0935 USD |
| 2021-09-10 |
6.1206 USD |
7,310,781.2925 XTZ |
5.5848 USD |
5.3033 USD |
6.8642 USD |
6.0353 USD |
| 2021-09-09 |
5.2454 USD |
2,748,828.3656 XTZ |
4.3385 USD |
4.2641 USD |
5.7000 USD |
5.6120 USD |
| 2021-09-08 |
4.2609 USD |
1,020,016.7238 XTZ |
4.4170 USD |
3.9046 USD |
4.5076 USD |
4.3605 USD |
| 2021-09-07 |
4.5984 USD |
2,234,075.8461 XTZ |
5.5890 USD |
3.7090 USD |
5.7117 USD |
4.4258 USD |
| 2021-09-06 |
5.5467 USD |
766,275.6478 XTZ |
5.5657 USD |
5.4096 USD |
5.7683 USD |
5.5784 USD |
| 2021-09-05 |
5.4489 USD |
633,192.1381 XTZ |
5.4015 USD |
5.2702 USD |
5.5966 USD |
5.5647 USD |
| 2021-09-04 |
5.4160 USD |
574,439.6320 XTZ |
5.3041 USD |
5.2487 USD |
5.5939 USD |
5.4043 USD |
| 2021-09-03 |
5.3204 USD |
453,001.4014 XTZ |
5.2940 USD |
5.1232 USD |
5.4789 USD |
5.3048 USD |
| 2021-09-02 |
5.3392 USD |
298,934.3528 XTZ |
5.4384 USD |
5.1981 USD |
5.4384 USD |
5.3171 USD |
| 2021-09-01 |
5.3042 USD |
911,120.3110 XTZ |
5.1542 USD |
5.0132 USD |
5.5098 USD |
5.3648 USD |
| 2021-08-31 |
5.2799 USD |
1,013,249.7882 XTZ |
5.3772 USD |
5.0117 USD |
5.5924 USD |
5.1321 USD |
| 2021-08-30 |
5.6351 USD |
2,437,951.0917 XTZ |
5.8917 USD |
5.2814 USD |
6.0030 USD |
5.4185 USD |
| 2021-08-29 |
5.7881 USD |
2,653,054.0423 XTZ |
5.6216 USD |
5.4013 USD |
6.1245 USD |
5.8704 USD |
| 2021-08-28 |
5.2801 USD |
1,035,916.8080 XTZ |
5.2406 USD |
5.0209 USD |
5.5997 USD |
5.4490 USD |
| 2021-08-27 |
5.0200 USD |
2,465,498.3609 XTZ |
4.4385 USD |
4.2505 USD |
5.5271 USD |
5.2189 USD |
| 2021-08-26 |
4.6848 USD |
2,384,263.0082 XTZ |
5.0990 USD |
4.3120 USD |
5.1059 USD |
4.4611 USD |
| 2021-08-25 |
4.7339 USD |
3,337,733.1456 XTZ |
3.9654 USD |
3.9654 USD |
5.4299 USD |
5.0719 USD |
| 2021-08-24 |
4.2527 USD |
1,717,051.4457 XTZ |
4.3119 USD |
3.8780 USD |
4.4668 USD |
3.9647 USD |
| 2021-08-23 |
4.0733 USD |
1,687,607.4342 XTZ |
3.8103 USD |
3.7786 USD |
4.3499 USD |
4.3062 USD |
| 2021-08-22 |
3.7554 USD |
437,424.0944 XTZ |
3.6974 USD |
3.6750 USD |
3.8813 USD |
3.7723 USD |
| 2021-08-21 |
3.7347 USD |
556,425.2004 XTZ |
3.7258 USD |
3.6210 USD |
3.8312 USD |
3.7021 USD |
| 2021-08-20 |
3.6856 USD |
436,245.5118 XTZ |
3.6401 USD |
3.5875 USD |
3.7571 USD |
3.6930 USD |
| 2021-08-19 |
3.4565 USD |
713,554.8700 XTZ |
3.3461 USD |
3.2931 USD |
3.6456 USD |
3.6400 USD |
| 2021-08-18 |
3.3715 USD |
616,464.4760 XTZ |
3.4309 USD |
3.2399 USD |
3.4673 USD |
3.3889 USD |
| 2021-08-17 |
3.5869 USD |
661,076.4130 XTZ |
3.6325 USD |
3.3800 USD |
3.8026 USD |
3.4295 USD |
| 2021-08-16 |
3.7386 USD |
374,437.9287 XTZ |
3.7476 USD |
3.6140 USD |
3.8926 USD |
3.7064 USD |
| 2021-08-15 |
3.6588 USD |
324,295.1697 XTZ |
3.7061 USD |
3.5586 USD |
3.7597 USD |
3.7474 USD |
| 2021-08-14 |
3.6166 USD |
525,495.3499 XTZ |
3.5943 USD |
3.4727 USD |
3.7180 USD |
3.6972 USD |
| 2021-08-13 |
3.4994 USD |
505,800.8136 XTZ |
3.3534 USD |
3.3086 USD |
3.5846 USD |
3.5484 USD |