Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-28 |
0.7674 USD |
948,935.6701 XTZ |
0.7223 USD |
0.7100 USD |
0.8100 USD |
0.7830 USD |
| 2019-03-27 |
0.6892 USD |
149,289.3218 XTZ |
0.6590 USD |
0.6590 USD |
0.7500 USD |
0.7223 USD |
| 2019-03-26 |
0.6590 USD |
112,289.4096 XTZ |
0.6819 USD |
0.6446 USD |
0.6868 USD |
0.6590 USD |
| 2019-03-25 |
0.6983 USD |
202,997.1263 XTZ |
0.6695 USD |
0.6560 USD |
0.7382 USD |
0.6819 USD |
| 2019-03-24 |
0.6819 USD |
94,363.2872 XTZ |
0.7126 USD |
0.6624 USD |
0.7297 USD |
0.6695 USD |
| 2019-03-23 |
0.7170 USD |
192,554.6955 XTZ |
0.7474 USD |
0.6830 USD |
0.8251 USD |
0.7126 USD |
| 2019-03-22 |
0.7581 USD |
468,050.0222 XTZ |
0.8299 USD |
0.6920 USD |
0.8299 USD |
0.7474 USD |
| 2019-03-21 |
0.7366 USD |
1,843,772.0092 XTZ |
0.6365 USD |
0.5910 USD |
0.8300 USD |
0.8299 USD |
| 2019-03-20 |
0.5890 USD |
721,325.2299 XTZ |
0.5985 USD |
0.5500 USD |
0.6944 USD |
0.6365 USD |
| 2019-03-19 |
0.5423 USD |
483,228.2590 XTZ |
0.4910 USD |
0.4785 USD |
0.6000 USD |
0.5985 USD |
| 2019-03-18 |
0.4797 USD |
208,461.0566 XTZ |
0.4896 USD |
0.4750 USD |
0.5050 USD |
0.4910 USD |
| 2019-03-17 |
0.4896 USD |
119,839.9152 XTZ |
0.5045 USD |
0.4800 USD |
0.5400 USD |
0.4896 USD |
| 2019-03-16 |
0.4768 USD |
423,144.0275 XTZ |
0.4470 USD |
0.4460 USD |
0.5099 USD |
0.5045 USD |
| 2019-03-15 |
0.4491 USD |
103,081.7818 XTZ |
0.4400 USD |
0.4400 USD |
0.4550 USD |
0.4470 USD |
| 2019-03-14 |
0.4392 USD |
33,645.9096 XTZ |
0.4503 USD |
0.4318 USD |
0.4503 USD |
0.4400 USD |
| 2019-03-13 |
0.4482 USD |
214,352.5538 XTZ |
0.4512 USD |
0.4349 USD |
0.4601 USD |
0.4503 USD |
| 2019-03-12 |
0.4459 USD |
336,090.2740 XTZ |
0.4410 USD |
0.4219 USD |
0.4767 USD |
0.4512 USD |
| 2019-03-11 |
0.4509 USD |
230,524.6661 XTZ |
0.4447 USD |
0.4410 USD |
0.4655 USD |
0.4410 USD |
| 2019-03-10 |
0.4343 USD |
130,901.4998 XTZ |
0.4090 USD |
0.4090 USD |
0.4500 USD |
0.4447 USD |
| 2019-03-09 |
0.4091 USD |
78,813.3290 XTZ |
0.3971 USD |
0.3971 USD |
0.4269 USD |
0.4090 USD |
| 2019-03-08 |
0.3994 USD |
210,369.7372 XTZ |
0.4103 USD |
0.3700 USD |
0.4135 USD |
0.3971 USD |
| 2019-03-07 |
0.4059 USD |
116,678.2137 XTZ |
0.4075 USD |
0.4000 USD |
0.4137 USD |
0.4103 USD |
| 2019-03-06 |
0.4158 USD |
174,566.9937 XTZ |
0.4200 USD |
0.4057 USD |
0.4300 USD |
0.4075 USD |
| 2019-03-05 |
0.4070 USD |
95,534.7475 XTZ |
0.3996 USD |
0.3970 USD |
0.4310 USD |
0.4200 USD |
| 2019-03-04 |
0.3969 USD |
117,244.2958 XTZ |
0.4024 USD |
0.3916 USD |
0.4043 USD |
0.3996 USD |
| 2019-03-03 |
0.3995 USD |
51,766.7789 XTZ |
0.4007 USD |
0.3919 USD |
0.4052 USD |
0.4024 USD |
| 2019-03-02 |
0.4022 USD |
58,782.2205 XTZ |
0.4030 USD |
0.3920 USD |
0.4119 USD |
0.3995 USD |
| 2019-03-01 |
0.4110 USD |
107,665.9060 XTZ |
0.4098 USD |
0.4026 USD |
0.4325 USD |
0.4030 USD |
| 2019-02-28 |
0.4053 USD |
49,694.2269 XTZ |
0.4012 USD |
0.4000 USD |
0.4100 USD |
0.4098 USD |
| 2019-02-27 |
0.4093 USD |
49,513.6525 XTZ |
0.4036 USD |
0.3952 USD |
0.4220 USD |
0.4012 USD |
| 2019-02-26 |
0.4068 USD |
96,182.5567 XTZ |
0.4200 USD |
0.3939 USD |
0.4499 USD |
0.4036 USD |
| 2019-02-25 |
0.4265 USD |
131,999.2086 XTZ |
0.4180 USD |
0.4130 USD |
0.4400 USD |
0.4200 USD |
| 2019-02-24 |
0.4400 USD |
174,620.2492 XTZ |
0.4482 USD |
0.4172 USD |
0.4640 USD |
0.4180 USD |