Crypto exchange Kraken

Market Tezos (XTZ) / USD

Identifier on Kraken: XTZUSD
Date Price Volume Open Low High Close
2018-12-17 0.4107 USD 45,339.6574 XTZ 0.3783 USD 0.3783 USD 0.4330 USD 0.4189 USD
2018-12-16 0.3938 USD 56,592.7469 XTZ 0.3878 USD 0.3768 USD 0.4082 USD 0.3865 USD
2018-12-15 0.3716 USD 121,440.2355 XTZ 0.3700 USD 0.3636 USD 0.3878 USD 0.3878 USD
2018-12-14 0.3633 USD 149,010.0883 XTZ 0.3676 USD 0.3500 USD 0.3800 USD 0.3700 USD
2018-12-13 0.3988 USD 200,031.9663 XTZ 0.4110 USD 0.3676 USD 0.4451 USD 0.3676 USD
2018-12-12 0.3960 USD 174,283.6606 XTZ 0.3652 USD 0.3545 USD 0.4183 USD 0.4110 USD
2018-12-11 0.3591 USD 116,424.1023 XTZ 0.3507 USD 0.3476 USD 0.3699 USD 0.3652 USD
2018-12-10 0.3607 USD 229,139.9014 XTZ 0.3970 USD 0.3440 USD 0.3980 USD 0.3507 USD
2018-12-09 0.4046 USD 183,693.4591 XTZ 0.3851 USD 0.3823 USD 0.4212 USD 0.3970 USD
2018-12-08 0.3912 USD 335,929.9616 XTZ 0.3618 USD 0.3575 USD 0.4998 USD 0.3851 USD
2018-12-07 0.3362 USD 398,881.5645 XTZ 0.3462 USD 0.3125 USD 0.3857 USD 0.3618 USD
2018-12-06 0.3717 USD 497,402.7209 XTZ 0.3813 USD 0.3352 USD 0.4500 USD 0.3462 USD
2018-12-05 0.3915 USD 275,586.7665 XTZ 0.4276 USD 0.3751 USD 0.4567 USD 0.3813 USD
2018-12-04 0.4333 USD 163,441.4154 XTZ 0.4403 USD 0.4156 USD 0.4850 USD 0.4276 USD
2018-12-03 0.4488 USD 317,913.8088 XTZ 0.4905 USD 0.4326 USD 0.4905 USD 0.4403 USD
2018-12-02 0.4777 USD 57,990.0706 XTZ 0.5019 USD 0.4661 USD 0.5061 USD 0.4905 USD
2018-12-01 0.4951 USD 106,609.7222 XTZ 0.4900 USD 0.4782 USD 0.5100 USD 0.5019 USD
2018-11-30 0.5010 USD 337,130.7547 XTZ 0.5495 USD 0.4626 USD 0.5554 USD 0.4900 USD
2018-11-29 0.5401 USD 616,515.1882 XTZ 0.5984 USD 0.5000 USD 0.5986 USD 0.5495 USD
2018-11-28 0.5906 USD 320,318.1719 XTZ 0.5736 USD 0.5515 USD 0.6295 USD 0.5984 USD
2018-11-27 0.5551 USD 149,802.8251 XTZ 0.5695 USD 0.5356 USD 0.5990 USD 0.5736 USD
2018-11-26 0.5733 USD 191,546.0453 XTZ 0.5942 USD 0.5331 USD 0.6246 USD 0.5695 USD
2018-11-25 0.5185 USD 458,752.5649 XTZ 0.5702 USD 0.4850 USD 0.6524 USD 0.5942 USD
2018-11-24 0.5859 USD 156,526.0590 XTZ 0.6204 USD 0.5500 USD 0.6524 USD 0.5702 USD
2018-11-23 0.6407 USD 360,920.4102 XTZ 0.6700 USD 0.6044 USD 0.6790 USD 0.6204 USD
2018-11-22 0.7153 USD 184,407.4689 XTZ 0.7134 USD 0.6700 USD 0.7461 USD 0.6700 USD
2018-11-21 0.6899 USD 418,277.2579 XTZ 0.7142 USD 0.6230 USD 0.7299 USD 0.7169 USD
2018-11-20 0.7491 USD 898,311.7028 XTZ 0.8136 USD 0.6200 USD 0.8600 USD 0.7142 USD
2018-11-19 0.8658 USD 831,423.3307 XTZ 1.0786 USD 0.7500 USD 1.0786 USD 0.8136 USD
2018-11-18 1.0671 USD 64,282.1315 XTZ 1.0758 USD 1.0600 USD 1.0902 USD 1.0650 USD
2018-11-17 1.0946 USD 109,595.1528 XTZ 1.1012 USD 1.0548 USD 1.1500 USD 1.0758 USD
2018-11-16 1.1389 USD 87,598.8173 XTZ 1.1120 USD 1.0854 USD 1.3343 USD 1.1012 USD
2018-11-15 1.0787 USD 152,673.3535 XTZ 1.0860 USD 1.0413 USD 1.1315 USD 1.1120 USD
2018-11-14 1.1222 USD 208,938.9849 XTZ 1.2428 USD 1.0330 USD 1.2570 USD 1.0860 USD
2018-11-13 1.2524 USD 49,820.1700 XTZ 1.2557 USD 1.2285 USD 1.3343 USD 1.2428 USD
2018-11-12 1.2675 USD 119,095.2314 XTZ 1.3014 USD 1.2502 USD 1.3180 USD 1.2557 USD
2018-11-11 1.3041 USD 21,956.0286 XTZ 1.2941 USD 1.2860 USD 1.3248 USD 1.3014 USD
2018-11-10 1.2938 USD 17,680.8314 XTZ 1.2864 USD 1.2782 USD 1.3145 USD 1.2941 USD
2018-11-09 1.2896 USD 74,954.4443 XTZ 1.3032 USD 1.2678 USD 1.3258 USD 1.2864 USD
2018-11-08 1.3093 USD 86,030.5344 XTZ 1.3243 USD 1.3000 USD 1.3365 USD 1.3032 USD
2018-11-07 1.3381 USD 108,263.5369 XTZ 1.3500 USD 1.3190 USD 1.3768 USD 1.3210 USD
2018-11-06 1.3342 USD 58,345.5674 XTZ 1.3374 USD 1.3180 USD 1.3540 USD 1.3500 USD
2018-11-05 1.3365 USD 115,467.2933 XTZ 1.3346 USD 1.3079 USD 1.3701 USD 1.3374 USD
2018-11-04 1.3224 USD 117,386.4260 XTZ 1.3170 USD 1.2864 USD 1.3665 USD 1.3346 USD
2018-11-03 1.3054 USD 24,875.4181 XTZ 1.2980 USD 1.2836 USD 1.3218 USD 1.3170 USD
2018-11-02 1.3041 USD 67,450.7915 XTZ 1.3049 USD 1.2840 USD 1.3333 USD 1.2980 USD
2018-11-01 1.2999 USD 13,815.5383 XTZ 1.2926 USD 1.2855 USD 1.3122 USD 1.3049 USD
2018-10-31 1.2742 USD 34,930.5945 XTZ 1.2821 USD 1.2602 USD 1.2926 USD 1.2926 USD
2018-10-30 1.2916 USD 23,670.4175 XTZ 1.2570 USD 1.2570 USD 1.3254 USD 1.2821 USD
2018-10-29 1.2943 USD 47,129.2417 XTZ 1.3400 USD 1.2570 USD 1.3423 USD 1.2570 USD