Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-28 |
1.3415 USD |
363,633.6217 XTZ |
1.3431 USD |
1.3171 USD |
1.3829 USD |
1.3769 USD |
| 2024-12-27 |
1.3553 USD |
459,843.7811 XTZ |
1.3530 USD |
1.3100 USD |
1.3976 USD |
1.3701 USD |
| 2024-12-26 |
1.3827 USD |
448,705.7641 XTZ |
1.4402 USD |
1.3265 USD |
1.4596 USD |
1.3514 USD |
| 2024-12-25 |
1.4162 USD |
175,526.0601 XTZ |
1.4299 USD |
1.3930 USD |
1.4429 USD |
1.4105 USD |
| 2024-12-24 |
1.3897 USD |
373,770.7798 XTZ |
1.3466 USD |
1.3208 USD |
1.4594 USD |
1.4343 USD |
| 2024-12-23 |
1.2688 USD |
178,173.5430 XTZ |
1.2552 USD |
1.2172 USD |
1.3370 USD |
1.2942 USD |
| 2024-12-22 |
1.2507 USD |
387,049.3797 XTZ |
1.2965 USD |
1.2030 USD |
1.2975 USD |
1.2531 USD |
| 2024-12-21 |
1.3277 USD |
777,773.2856 XTZ |
1.2429 USD |
1.2429 USD |
1.4544 USD |
1.2780 USD |
| 2024-12-20 |
1.1639 USD |
1,303,899.5408 XTZ |
1.2084 USD |
1.0794 USD |
1.2758 USD |
1.2188 USD |
| 2024-12-19 |
1.2739 USD |
1,232,878.0429 XTZ |
1.3238 USD |
1.1468 USD |
1.3531 USD |
1.1923 USD |
| 2024-12-18 |
1.4160 USD |
1,369,789.0902 XTZ |
1.4475 USD |
1.3091 USD |
1.5062 USD |
1.3419 USD |
| 2024-12-17 |
1.4814 USD |
1,311,032.5537 XTZ |
1.4574 USD |
1.4349 USD |
1.5521 USD |
1.4633 USD |
| 2024-12-16 |
1.4765 USD |
1,262,504.2075 XTZ |
1.5061 USD |
1.4015 USD |
1.5363 USD |
1.4828 USD |
| 2024-12-15 |
1.4771 USD |
804,253.3008 XTZ |
1.4025 USD |
1.3723 USD |
1.5541 USD |
1.5115 USD |
| 2024-12-14 |
1.4636 USD |
714,174.8792 XTZ |
1.4719 USD |
1.3794 USD |
1.4921 USD |
1.3897 USD |
| 2024-12-13 |
1.4609 USD |
359,873.3390 XTZ |
1.4835 USD |
1.4314 USD |
1.4957 USD |
1.4684 USD |
| 2024-12-12 |
1.4936 USD |
638,927.3824 XTZ |
1.4789 USD |
1.4507 USD |
1.5529 USD |
1.4780 USD |
| 2024-12-11 |
1.4495 USD |
760,691.2271 XTZ |
1.4188 USD |
1.3594 USD |
1.5188 USD |
1.4905 USD |
| 2024-12-10 |
1.4118 USD |
1,318,699.1890 XTZ |
1.4362 USD |
1.2728 USD |
1.4793 USD |
1.4271 USD |
| 2024-12-09 |
1.5253 USD |
1,971,351.4093 XTZ |
1.7482 USD |
1.2468 USD |
1.7482 USD |
1.4043 USD |
| 2024-12-08 |
1.7614 USD |
282,560.2627 XTZ |
1.7900 USD |
1.7234 USD |
1.8458 USD |
1.7503 USD |
| 2024-12-07 |
1.8220 USD |
2,006,743.7155 XTZ |
1.7558 USD |
1.7280 USD |
1.9122 USD |
1.7926 USD |
| 2024-12-06 |
1.6897 USD |
993,254.2024 XTZ |
1.6514 USD |
1.6149 USD |
1.7632 USD |
1.7564 USD |
| 2024-12-05 |
1.6884 USD |
713,488.2478 XTZ |
1.7149 USD |
1.6356 USD |
1.7463 USD |
1.6708 USD |
| 2024-12-04 |
1.7274 USD |
1,685,389.7886 XTZ |
1.7138 USD |
1.6320 USD |
1.8544 USD |
1.7064 USD |
| 2024-12-03 |
1.6008 USD |
2,276,951.3583 XTZ |
1.6408 USD |
1.5029 USD |
1.6975 USD |
1.6336 USD |
| 2024-12-02 |
1.6437 USD |
1,495,865.0877 XTZ |
1.6633 USD |
1.5454 USD |
1.7491 USD |
1.6078 USD |
| 2024-12-01 |
1.6486 USD |
2,633,325.1867 XTZ |
1.6802 USD |
1.5470 USD |
1.7980 USD |
1.6905 USD |
| 2024-11-30 |
1.5473 USD |
2,041,750.3333 XTZ |
1.3660 USD |
1.3100 USD |
1.8572 USD |
1.8477 USD |
| 2024-11-29 |
1.3040 USD |
534,265.4207 XTZ |
1.2769 USD |
1.2369 USD |
1.3512 USD |
1.3350 USD |
| 2024-11-28 |
1.2574 USD |
455,613.0296 XTZ |
1.2670 USD |
1.2273 USD |
1.2907 USD |
1.2784 USD |
| 2024-11-27 |
1.2558 USD |
628,818.6724 XTZ |
1.1954 USD |
1.1719 USD |
1.3118 USD |
1.2730 USD |
| 2024-11-26 |
1.2099 USD |
1,250,031.5532 XTZ |
1.2420 USD |
1.1352 USD |
1.2665 USD |
1.1583 USD |
| 2024-11-25 |
1.3320 USD |
1,553,977.0128 XTZ |
1.4142 USD |
1.2510 USD |
1.4142 USD |
1.2613 USD |
| 2024-11-24 |
1.3952 USD |
5,280,466.7474 XTZ |
1.1450 USD |
1.1450 USD |
1.6174 USD |
1.2801 USD |
| 2024-11-23 |
1.1661 USD |
1,965,869.2704 XTZ |
1.1250 USD |
1.1130 USD |
1.2242 USD |
1.1348 USD |
| 2024-11-22 |
1.0997 USD |
2,820,314.3992 XTZ |
1.0598 USD |
1.0305 USD |
1.1487 USD |
1.1053 USD |
| 2024-11-21 |
1.0476 USD |
1,551,810.5407 XTZ |
1.0590 USD |
1.0088 USD |
1.1165 USD |
1.0553 USD |
| 2024-11-20 |
1.0779 USD |
1,651,938.3953 XTZ |
1.0494 USD |
0.9997 USD |
1.1733 USD |
1.0599 USD |
| 2024-11-19 |
1.1194 USD |
3,104,345.9719 XTZ |
1.1769 USD |
1.0254 USD |
1.2414 USD |
1.0545 USD |
| 2024-11-18 |
1.1167 USD |
9,428,309.7588 XTZ |
0.7939 USD |
0.7838 USD |
1.3688 USD |
1.1691 USD |
| 2024-11-17 |
0.8312 USD |
394,692.5139 XTZ |
0.8692 USD |
0.7844 USD |
0.8810 USD |
0.7888 USD |
| 2024-11-16 |
0.7867 USD |
818,110.5413 XTZ |
0.7483 USD |
0.7483 USD |
0.8433 USD |
0.8409 USD |