Crypto exchange Kraken

Market Tezos (XTZ) / USD

Identifier on Kraken: XTZUSD
Date Price Volume Open Low High Close
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
2019-02-23 0.4433 USD 73,308.3772 XTZ 0.4417 USD 0.4360 USD 0.4535 USD 0.4482 USD
2019-02-22 0.4442 USD 189,048.3952 XTZ 0.4320 USD 0.4300 USD 0.4750 USD 0.4417 USD
2019-02-21 0.4468 USD 108,438.4518 XTZ 0.4531 USD 0.4300 USD 0.4625 USD 0.4320 USD
2019-02-20 0.4475 USD 56,519.8816 XTZ 0.4465 USD 0.4400 USD 0.4590 USD 0.4531 USD
2019-02-19 0.4477 USD 218,331.2627 XTZ 0.4506 USD 0.4324 USD 0.4615 USD 0.4465 USD
2019-02-18 0.4495 USD 231,091.3030 XTZ 0.4317 USD 0.4310 USD 0.4700 USD 0.4506 USD
2019-02-17 0.4334 USD 77,352.6643 XTZ 0.4373 USD 0.4265 USD 0.4697 USD 0.4317 USD
2019-02-16 0.4946 USD 232,056.1018 XTZ 0.4545 USD 0.4207 USD 0.6777 USD 0.4373 USD
2019-02-15 0.4364 USD 83,629.6197 XTZ 0.4160 USD 0.4160 USD 0.4690 USD 0.4545 USD
2019-02-14 0.4129 USD 157,235.6448 XTZ 0.3883 USD 0.3883 USD 0.4574 USD 0.4160 USD
2019-02-13 0.3951 USD 47,007.3116 XTZ 0.3826 USD 0.3826 USD 0.4047 USD 0.3883 USD
2019-02-12 0.3801 USD 78,818.8528 XTZ 0.3761 USD 0.3745 USD 0.3899 USD 0.3826 USD
2019-02-11 0.3816 USD 8,213.6888 XTZ 0.3771 USD 0.3744 USD 0.3864 USD 0.3761 USD
2019-02-10 0.3834 USD 46,583.3425 XTZ 0.3783 USD 0.3653 USD 0.4089 USD 0.3771 USD
2019-02-09 0.3847 USD 16,508.1799 XTZ 0.3834 USD 0.3732 USD 0.3949 USD 0.3783 USD
2019-02-08 0.3937 USD 177,652.5735 XTZ 0.3601 USD 0.3568 USD 0.4100 USD 0.3834 USD
2019-02-07 0.3614 USD 10,844.6823 XTZ 0.3617 USD 0.3590 USD 0.3800 USD 0.3601 USD