Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-17 |
1.6801 USD |
1,048,783.8727 XTZ |
1.7108 USD |
1.5185 USD |
1.7980 USD |
1.6689 USD |
| 2019-05-16 |
1.7134 USD |
864,284.0074 XTZ |
1.7776 USD |
1.6078 USD |
1.9400 USD |
1.7108 USD |
| 2019-05-15 |
1.6490 USD |
809,561.9182 XTZ |
1.5050 USD |
1.5000 USD |
1.7989 USD |
1.7903 USD |
| 2019-05-14 |
1.3762 USD |
373,127.8709 XTZ |
1.3161 USD |
1.3006 USD |
1.5053 USD |
1.5050 USD |
| 2019-05-13 |
1.3139 USD |
833,505.8741 XTZ |
1.2309 USD |
1.2138 USD |
1.3886 USD |
1.3161 USD |
| 2019-05-12 |
1.2674 USD |
353,312.8797 XTZ |
1.2700 USD |
1.2001 USD |
1.3490 USD |
1.2309 USD |
| 2019-05-11 |
1.2587 USD |
934,421.8376 XTZ |
1.1154 USD |
1.1015 USD |
1.3621 USD |
1.2701 USD |
| 2019-05-10 |
1.1052 USD |
390,033.8276 XTZ |
1.0958 USD |
1.0700 USD |
1.1651 USD |
1.1175 USD |
| 2019-05-09 |
1.1303 USD |
388,993.1019 XTZ |
1.1646 USD |
1.0688 USD |
1.2198 USD |
1.0958 USD |
| 2019-05-08 |
1.1679 USD |
302,358.8935 XTZ |
1.2049 USD |
1.1353 USD |
1.2200 USD |
1.1646 USD |
| 2019-05-07 |
1.2418 USD |
465,129.0881 XTZ |
1.2298 USD |
1.1827 USD |
1.2889 USD |
1.2049 USD |
| 2019-05-06 |
1.1826 USD |
386,944.5696 XTZ |
1.1419 USD |
1.1200 USD |
1.2649 USD |
1.2298 USD |
| 2019-05-05 |
1.1540 USD |
172,641.4699 XTZ |
1.2014 USD |
1.1326 USD |
1.2014 USD |
1.1419 USD |
| 2019-05-04 |
1.1953 USD |
453,858.0385 XTZ |
1.2795 USD |
1.1284 USD |
1.2890 USD |
1.2014 USD |
| 2019-05-03 |
1.2748 USD |
476,160.0784 XTZ |
1.2759 USD |
1.2286 USD |
1.2988 USD |
1.2795 USD |
| 2019-05-02 |
1.2357 USD |
270,697.8740 XTZ |
1.1790 USD |
1.1750 USD |
1.2905 USD |
1.2759 USD |
| 2019-05-01 |
1.2024 USD |
151,708.3353 XTZ |
1.2001 USD |
1.1673 USD |
1.2285 USD |
1.1790 USD |
| 2019-04-30 |
1.1603 USD |
400,960.9429 XTZ |
1.1308 USD |
1.1102 USD |
1.2100 USD |
1.2001 USD |
| 2019-04-29 |
1.1140 USD |
406,630.3768 XTZ |
1.1429 USD |
1.0431 USD |
1.1659 USD |
1.1308 USD |
| 2019-04-28 |
1.1733 USD |
270,055.6596 XTZ |
1.1924 USD |
1.1377 USD |
1.2170 USD |
1.1429 USD |
| 2019-04-27 |
1.1929 USD |
490,679.5012 XTZ |
1.1299 USD |
1.1277 USD |
1.2461 USD |
1.1924 USD |
| 2019-04-26 |
1.0567 USD |
1,477,614.7467 XTZ |
1.1000 USD |
0.9863 USD |
1.1471 USD |
1.1299 USD |
| 2019-04-25 |
1.1746 USD |
803,149.9113 XTZ |
1.2350 USD |
1.0666 USD |
1.2671 USD |
1.1000 USD |
| 2019-04-24 |
1.2928 USD |
919,696.1642 XTZ |
1.4714 USD |
1.1700 USD |
1.4714 USD |
1.2350 USD |
| 2019-04-23 |
1.4503 USD |
355,642.8196 XTZ |
1.3600 USD |
1.3600 USD |
1.4900 USD |
1.4714 USD |
| 2019-04-22 |
1.3409 USD |
277,900.9613 XTZ |
1.3319 USD |
1.3036 USD |
1.3683 USD |
1.3600 USD |
| 2019-04-21 |
1.3306 USD |
259,899.1301 XTZ |
1.3429 USD |
1.3001 USD |
1.3869 USD |
1.3305 USD |
| 2019-04-20 |
1.3789 USD |
455,091.4650 XTZ |
1.3797 USD |
1.3201 USD |
1.4022 USD |
1.3429 USD |
| 2019-04-19 |
1.3647 USD |
535,393.5886 XTZ |
1.3733 USD |
1.2750 USD |
1.4850 USD |
1.3797 USD |
| 2019-04-18 |
1.3460 USD |
661,717.3992 XTZ |
1.2700 USD |
1.2658 USD |
1.4700 USD |
1.3733 USD |
| 2019-04-17 |
1.2114 USD |
360,629.1652 XTZ |
1.1351 USD |
1.1351 USD |
1.2700 USD |
1.2700 USD |
| 2019-04-16 |
1.0883 USD |
335,009.6628 XTZ |
1.1045 USD |
1.0258 USD |
1.1799 USD |
1.1351 USD |
| 2019-04-15 |
1.1081 USD |
415,731.1073 XTZ |
1.1359 USD |
1.0332 USD |
1.1976 USD |
1.1045 USD |
| 2019-04-14 |
1.0626 USD |
371,129.9676 XTZ |
0.9800 USD |
0.9545 USD |
1.1879 USD |
1.1359 USD |
| 2019-04-13 |
0.9749 USD |
70,141.2458 XTZ |
0.9769 USD |
0.9554 USD |
0.9886 USD |
0.9800 USD |
| 2019-04-12 |
0.9552 USD |
99,970.2856 XTZ |
0.9286 USD |
0.9183 USD |
0.9769 USD |
0.9769 USD |
| 2019-04-11 |
0.9513 USD |
201,322.8646 XTZ |
1.0199 USD |
0.9107 USD |
1.0200 USD |
0.9303 USD |
| 2019-04-10 |
0.9936 USD |
189,908.8647 XTZ |
0.9416 USD |
0.9360 USD |
1.0200 USD |
1.0199 USD |
| 2019-04-09 |
0.9520 USD |
227,649.0285 XTZ |
0.9190 USD |
0.8900 USD |
0.9900 USD |
0.9416 USD |
| 2019-04-08 |
0.9403 USD |
257,355.4660 XTZ |
0.9702 USD |
0.9067 USD |
0.9938 USD |
0.9190 USD |
| 2019-04-07 |
0.9786 USD |
91,076.8959 XTZ |
0.9600 USD |
0.9573 USD |
0.9949 USD |
0.9702 USD |
| 2019-04-06 |
0.9910 USD |
151,300.5281 XTZ |
1.0128 USD |
0.9577 USD |
1.0129 USD |
0.9600 USD |
| 2019-04-05 |
0.9783 USD |
387,090.2261 XTZ |
0.8500 USD |
0.8480 USD |
1.0500 USD |
1.0260 USD |
| 2019-04-04 |
0.9069 USD |
1,090,997.3297 XTZ |
0.9500 USD |
0.8200 USD |
1.0299 USD |
0.8500 USD |
| 2019-04-03 |
0.9768 USD |
1,374,717.5388 XTZ |
1.0214 USD |
0.9103 USD |
1.0500 USD |
0.9500 USD |
| 2019-04-02 |
0.9813 USD |
791,322.6184 XTZ |
0.9755 USD |
0.9102 USD |
1.0300 USD |
1.0214 USD |
| 2019-04-01 |
1.0046 USD |
473,621.2977 XTZ |
1.0554 USD |
0.9580 USD |
1.0779 USD |
0.9846 USD |
| 2019-03-31 |
1.0531 USD |
570,736.3450 XTZ |
0.9399 USD |
0.9285 USD |
1.1600 USD |
1.0554 USD |
| 2019-03-30 |
0.9044 USD |
164,263.1592 XTZ |
0.8739 USD |
0.8614 USD |
0.9400 USD |
0.9399 USD |
| 2019-03-29 |
0.8860 USD |
583,340.0414 XTZ |
0.7830 USD |
0.7800 USD |
0.9500 USD |
0.8739 USD |