Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.9363 USD |
47,692.1932 XTZ |
0.9376 USD |
0.9226 USD |
0.9507 USD |
0.9391 USD |
| 2024-05-06 |
0.9550 USD |
74,759.4188 XTZ |
0.9666 USD |
0.9357 USD |
0.9905 USD |
0.9486 USD |
| 2024-05-05 |
0.9600 USD |
44,760.8585 XTZ |
0.9637 USD |
0.9479 USD |
0.9786 USD |
0.9632 USD |
| 2024-05-04 |
0.9738 USD |
44,979.5374 XTZ |
0.9750 USD |
0.9637 USD |
0.9811 USD |
0.9669 USD |
| 2024-05-03 |
0.9483 USD |
79,472.9545 XTZ |
0.9378 USD |
0.9274 USD |
0.9829 USD |
0.9805 USD |
| 2024-05-02 |
0.9179 USD |
145,159.8875 XTZ |
0.9181 USD |
0.8967 USD |
0.9474 USD |
0.9474 USD |
| 2024-05-01 |
0.8934 USD |
312,573.7281 XTZ |
0.9154 USD |
0.8693 USD |
0.9294 USD |
0.9201 USD |
| 2024-04-30 |
0.9078 USD |
185,514.3951 XTZ |
0.9838 USD |
0.8817 USD |
0.9916 USD |
0.9025 USD |
| 2024-04-29 |
0.9938 USD |
112,647.0890 XTZ |
0.9967 USD |
0.9627 USD |
1.0157 USD |
0.9861 USD |
| 2024-04-28 |
1.0148 USD |
51,231.4836 XTZ |
1.0082 USD |
0.9914 USD |
1.0245 USD |
0.9927 USD |
| 2024-04-27 |
0.9966 USD |
78,227.9712 XTZ |
1.0012 USD |
0.9625 USD |
1.0190 USD |
1.0031 USD |
| 2024-04-26 |
1.0101 USD |
36,862.7452 XTZ |
1.0159 USD |
0.9876 USD |
1.0231 USD |
1.0130 USD |
| 2024-04-25 |
1.0103 USD |
123,524.2130 XTZ |
1.0094 USD |
0.9890 USD |
1.0320 USD |
1.0185 USD |
| 2024-04-24 |
1.0612 USD |
139,211.7108 XTZ |
1.0527 USD |
1.0055 USD |
1.1039 USD |
1.0135 USD |
| 2024-04-23 |
1.0554 USD |
59,529.5363 XTZ |
1.0628 USD |
1.0416 USD |
1.0715 USD |
1.0505 USD |
| 2024-04-22 |
1.0577 USD |
54,123.2691 XTZ |
1.0475 USD |
1.0338 USD |
1.0728 USD |
1.0662 USD |
| 2024-04-21 |
1.0532 USD |
76,268.1045 XTZ |
1.0787 USD |
1.0276 USD |
1.0837 USD |
1.0386 USD |
| 2024-04-20 |
1.0331 USD |
99,313.5186 XTZ |
0.9773 USD |
0.9747 USD |
1.0862 USD |
1.0812 USD |
| 2024-04-19 |
0.9654 USD |
200,492.6751 XTZ |
0.9698 USD |
0.8980 USD |
0.9972 USD |
0.9928 USD |
| 2024-04-18 |
0.9470 USD |
213,245.5022 XTZ |
0.9431 USD |
0.9206 USD |
0.9787 USD |
0.9728 USD |
| 2024-04-17 |
0.9588 USD |
355,547.1907 XTZ |
1.0007 USD |
0.9273 USD |
1.0071 USD |
0.9436 USD |
| 2024-04-16 |
0.9960 USD |
458,912.1376 XTZ |
0.9978 USD |
0.9630 USD |
1.0319 USD |
1.0085 USD |
| 2024-04-15 |
1.0393 USD |
491,318.6675 XTZ |
1.0460 USD |
0.9660 USD |
1.1178 USD |
0.9973 USD |
| 2024-04-14 |
1.0064 USD |
440,747.4413 XTZ |
0.9869 USD |
0.9499 USD |
1.0437 USD |
1.0437 USD |
| 2024-04-13 |
0.9768 USD |
1,281,206.9056 XTZ |
1.1012 USD |
0.8723 USD |
1.1148 USD |
0.9860 USD |
| 2024-04-12 |
1.1325 USD |
864,996.4237 XTZ |
1.2834 USD |
1.0540 USD |
1.3013 USD |
1.0921 USD |
| 2024-04-11 |
1.2772 USD |
380,336.4895 XTZ |
1.2747 USD |
1.2591 USD |
1.3201 USD |
1.2873 USD |
| 2024-04-10 |
1.2423 USD |
341,336.4079 XTZ |
1.2651 USD |
1.2040 USD |
1.2795 USD |
1.2703 USD |
| 2024-04-09 |
1.3061 USD |
213,058.4904 XTZ |
1.3293 USD |
1.2659 USD |
1.3359 USD |
1.2659 USD |
| 2024-04-08 |
1.3143 USD |
361,885.3113 XTZ |
1.2674 USD |
1.2451 USD |
1.3309 USD |
1.3285 USD |
| 2024-04-07 |
1.2731 USD |
88,357.9950 XTZ |
1.2647 USD |
1.2542 USD |
1.2805 USD |
1.2587 USD |
| 2024-04-06 |
1.2584 USD |
30,118.5703 XTZ |
1.2492 USD |
1.2465 USD |
1.2664 USD |
1.2588 USD |
| 2024-04-05 |
1.2399 USD |
70,384.6923 XTZ |
1.2659 USD |
1.2023 USD |
1.2738 USD |
1.2546 USD |
| 2024-04-04 |
1.2452 USD |
121,368.4775 XTZ |
1.2158 USD |
1.1942 USD |
1.2945 USD |
1.2584 USD |
| 2024-04-03 |
1.2259 USD |
107,762.4904 XTZ |
1.2319 USD |
1.1928 USD |
1.2604 USD |
1.2204 USD |
| 2024-04-02 |
1.2644 USD |
283,200.7057 XTZ |
1.3480 USD |
1.2165 USD |
1.3499 USD |
1.2419 USD |
| 2024-04-01 |
1.3544 USD |
162,052.5637 XTZ |
1.3999 USD |
1.3127 USD |
1.4133 USD |
1.3514 USD |
| 2024-03-31 |
1.3925 USD |
62,662.6619 XTZ |
1.3653 USD |
1.3648 USD |
1.4054 USD |
1.4012 USD |
| 2024-03-30 |
1.3978 USD |
131,791.2119 XTZ |
1.4183 USD |
1.3726 USD |
1.4232 USD |
1.3783 USD |
| 2024-03-29 |
1.4250 USD |
157,936.2770 XTZ |
1.4130 USD |
1.3921 USD |
1.4415 USD |
1.4178 USD |
| 2024-03-28 |
1.3892 USD |
139,151.6387 XTZ |
1.3869 USD |
1.3389 USD |
1.4163 USD |
1.4139 USD |
| 2024-03-27 |
1.3817 USD |
657,593.0835 XTZ |
1.3779 USD |
1.3316 USD |
1.4257 USD |
1.3824 USD |
| 2024-03-26 |
1.3633 USD |
341,503.1027 XTZ |
1.3501 USD |
1.3287 USD |
1.3816 USD |
1.3572 USD |
| 2024-03-25 |
1.3315 USD |
328,785.3339 XTZ |
1.2909 USD |
1.2867 USD |
1.3534 USD |
1.3534 USD |
| 2024-03-24 |
1.2771 USD |
154,760.1444 XTZ |
1.2369 USD |
1.2365 USD |
1.2960 USD |
1.2951 USD |
| 2024-03-23 |
1.2483 USD |
102,728.6373 XTZ |
1.2279 USD |
1.2155 USD |
1.2730 USD |
1.2478 USD |
| 2024-03-22 |
1.2200 USD |
168,142.4605 XTZ |
1.2422 USD |
1.1824 USD |
1.2651 USD |
1.1950 USD |
| 2024-03-21 |
1.2564 USD |
453,960.9286 XTZ |
1.2589 USD |
1.2182 USD |
1.2798 USD |
1.2439 USD |
| 2024-03-20 |
1.1694 USD |
438,978.5462 XTZ |
1.1457 USD |
1.1029 USD |
1.2670 USD |
1.2553 USD |
| 2024-03-19 |
1.1842 USD |
624,239.2142 XTZ |
1.2726 USD |
1.1171 USD |
1.2843 USD |
1.1535 USD |