Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-15 |
0.9157 USD |
105,544.7983 XTZ |
0.9363 USD |
0.9000 USD |
0.9389 USD |
0.9048 USD |
| 2019-10-14 |
0.9266 USD |
57,945.0952 XTZ |
0.9041 USD |
0.9016 USD |
0.9389 USD |
0.9363 USD |
| 2019-10-13 |
0.9365 USD |
162,847.1587 XTZ |
0.8896 USD |
0.8867 USD |
0.9550 USD |
0.9041 USD |
| 2019-10-12 |
0.8995 USD |
16,371.2649 XTZ |
0.9018 USD |
0.8841 USD |
0.9141 USD |
0.8896 USD |
| 2019-10-11 |
0.9050 USD |
157,088.3971 XTZ |
0.9155 USD |
0.8799 USD |
0.9242 USD |
0.9018 USD |
| 2019-10-10 |
0.9308 USD |
53,665.8575 XTZ |
0.9457 USD |
0.9155 USD |
0.9487 USD |
0.9155 USD |
| 2019-10-09 |
0.9360 USD |
119,833.5468 XTZ |
0.8993 USD |
0.8923 USD |
0.9600 USD |
0.9457 USD |
| 2019-10-08 |
0.9024 USD |
36,645.2015 XTZ |
0.9021 USD |
0.8857 USD |
0.9123 USD |
0.8993 USD |
| 2019-10-07 |
0.8999 USD |
305,328.3313 XTZ |
0.8649 USD |
0.8587 USD |
0.9241 USD |
0.9021 USD |
| 2019-10-06 |
0.8863 USD |
82,635.0025 XTZ |
0.9124 USD |
0.8621 USD |
0.9161 USD |
0.8649 USD |
| 2019-10-05 |
0.9146 USD |
65,960.0110 XTZ |
0.9220 USD |
0.9005 USD |
0.9232 USD |
0.9128 USD |
| 2019-10-04 |
0.9164 USD |
71,152.0065 XTZ |
0.9345 USD |
0.8881 USD |
0.9345 USD |
0.9220 USD |
| 2019-10-03 |
0.9355 USD |
143,248.2129 XTZ |
0.9479 USD |
0.9101 USD |
0.9660 USD |
0.9345 USD |
| 2019-10-02 |
0.9166 USD |
258,095.3919 XTZ |
0.9500 USD |
0.8872 USD |
0.9500 USD |
0.9479 USD |
| 2019-10-01 |
0.9449 USD |
262,195.0537 XTZ |
0.9000 USD |
0.8999 USD |
0.9930 USD |
0.9500 USD |
| 2019-09-30 |
0.8809 USD |
269,457.9560 XTZ |
0.8800 USD |
0.8323 USD |
0.9251 USD |
0.9000 USD |
| 2019-09-29 |
0.8894 USD |
157,637.9028 XTZ |
0.8900 USD |
0.8421 USD |
0.9062 USD |
0.8800 USD |
| 2019-09-28 |
0.8957 USD |
61,528.4587 XTZ |
0.8920 USD |
0.8613 USD |
0.9172 USD |
0.8900 USD |
| 2019-09-27 |
0.8533 USD |
164,202.4729 XTZ |
0.8466 USD |
0.7610 USD |
0.8965 USD |
0.8920 USD |
| 2019-09-26 |
0.8562 USD |
406,861.7584 XTZ |
0.8481 USD |
0.8100 USD |
0.9176 USD |
0.8466 USD |
| 2019-09-25 |
0.8573 USD |
201,306.3084 XTZ |
0.8969 USD |
0.8128 USD |
0.9200 USD |
0.8481 USD |
| 2019-09-24 |
0.9687 USD |
752,669.2835 XTZ |
1.0500 USD |
0.8380 USD |
1.0976 USD |
0.8969 USD |
| 2019-09-23 |
1.0893 USD |
596,092.7285 XTZ |
1.0442 USD |
1.0017 USD |
1.1600 USD |
1.0500 USD |
| 2019-09-22 |
1.0546 USD |
66,145.4751 XTZ |
1.0669 USD |
1.0412 USD |
1.0739 USD |
1.0500 USD |
| 2019-09-21 |
1.0600 USD |
64,353.8268 XTZ |
1.0599 USD |
1.0478 USD |
1.0717 USD |
1.0669 USD |
| 2019-09-20 |
1.0791 USD |
82,073.1668 XTZ |
1.0955 USD |
1.0410 USD |
1.1116 USD |
1.0599 USD |
| 2019-09-19 |
1.0620 USD |
167,413.3781 XTZ |
1.0849 USD |
1.0279 USD |
1.1252 USD |
1.0955 USD |
| 2019-09-18 |
1.1144 USD |
297,808.3935 XTZ |
1.1052 USD |
1.0849 USD |
1.1598 USD |
1.0849 USD |
| 2019-09-17 |
1.0562 USD |
505,695.2740 XTZ |
1.0002 USD |
0.9944 USD |
1.1209 USD |
1.1052 USD |
| 2019-09-16 |
0.9926 USD |
114,403.4185 XTZ |
1.0062 USD |
0.9708 USD |
1.0100 USD |
1.0002 USD |
| 2019-09-15 |
1.0015 USD |
112,551.9496 XTZ |
1.0000 USD |
0.9863 USD |
1.0194 USD |
1.0062 USD |
| 2019-09-14 |
0.9764 USD |
115,903.3584 XTZ |
0.9791 USD |
0.9577 USD |
1.0156 USD |
1.0000 USD |
| 2019-09-13 |
0.9815 USD |
147,779.4018 XTZ |
1.0156 USD |
0.9500 USD |
1.0226 USD |
0.9791 USD |
| 2019-09-12 |
1.0021 USD |
92,347.6336 XTZ |
1.0019 USD |
0.9802 USD |
1.0229 USD |
1.0156 USD |
| 2019-09-11 |
1.0057 USD |
132,325.5581 XTZ |
1.0188 USD |
0.9907 USD |
1.0296 USD |
1.0019 USD |
| 2019-09-10 |
1.0273 USD |
318,405.5429 XTZ |
1.0467 USD |
1.0007 USD |
1.0519 USD |
1.0188 USD |
| 2019-09-09 |
1.0771 USD |
217,926.5350 XTZ |
1.0652 USD |
1.0258 USD |
1.1749 USD |
1.0453 USD |
| 2019-09-08 |
1.0496 USD |
204,931.3379 XTZ |
1.0234 USD |
1.0210 USD |
1.0800 USD |
1.0652 USD |
| 2019-09-07 |
1.0018 USD |
174,293.7233 XTZ |
0.9927 USD |
0.9663 USD |
1.0399 USD |
1.0234 USD |
| 2019-09-06 |
1.0112 USD |
145,138.2066 XTZ |
1.0144 USD |
0.9900 USD |
1.0316 USD |
0.9927 USD |
| 2019-09-05 |
1.0172 USD |
78,234.2972 XTZ |
1.0314 USD |
1.0010 USD |
1.0388 USD |
1.0144 USD |
| 2019-09-04 |
1.0257 USD |
93,800.5750 XTZ |
1.0381 USD |
1.0119 USD |
1.0456 USD |
1.0314 USD |
| 2019-09-03 |
1.0340 USD |
292,340.2978 XTZ |
1.0604 USD |
1.0101 USD |
1.0693 USD |
1.0381 USD |
| 2019-09-02 |
1.0624 USD |
252,811.4301 XTZ |
1.0298 USD |
1.0297 USD |
1.0999 USD |
1.0604 USD |
| 2019-09-01 |
1.0241 USD |
131,371.3707 XTZ |
1.0381 USD |
1.0040 USD |
1.0548 USD |
1.0298 USD |
| 2019-08-31 |
1.0452 USD |
133,913.1853 XTZ |
1.0650 USD |
1.0032 USD |
1.0876 USD |
1.0381 USD |
| 2019-08-30 |
1.0338 USD |
272,862.5170 XTZ |
0.9942 USD |
0.9939 USD |
1.0720 USD |
1.0650 USD |
| 2019-08-29 |
1.0147 USD |
486,423.4893 XTZ |
1.0494 USD |
0.9838 USD |
1.0706 USD |
0.9942 USD |
| 2019-08-28 |
1.0707 USD |
356,753.0267 XTZ |
1.1269 USD |
1.0200 USD |
1.1269 USD |
1.0494 USD |
| 2019-08-27 |
1.1302 USD |
373,003.7718 XTZ |
1.1729 USD |
1.1100 USD |
1.1729 USD |
1.1269 USD |