Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.9844 USD |
224,150.6708 XTZ |
1.0049 USD |
0.9669 USD |
1.0155 USD |
0.9745 USD |
| 2024-01-27 |
0.9850 USD |
71,143.5364 XTZ |
0.9730 USD |
0.9680 USD |
1.0044 USD |
1.0044 USD |
| 2024-01-26 |
0.9376 USD |
426,847.6878 XTZ |
0.9299 USD |
0.9182 USD |
0.9713 USD |
0.9681 USD |
| 2024-01-25 |
0.9324 USD |
538,229.9441 XTZ |
0.9484 USD |
0.9132 USD |
0.9513 USD |
0.9333 USD |
| 2024-01-24 |
0.9479 USD |
154,502.7680 XTZ |
0.9405 USD |
0.9340 USD |
0.9596 USD |
0.9490 USD |
| 2024-01-23 |
0.9171 USD |
644,298.3792 XTZ |
0.9581 USD |
0.8990 USD |
0.9771 USD |
0.9142 USD |
| 2024-01-22 |
0.9612 USD |
401,330.1223 XTZ |
1.0218 USD |
0.9458 USD |
1.0296 USD |
0.9606 USD |
| 2024-01-21 |
1.0383 USD |
26,732.3120 XTZ |
1.0344 USD |
1.0279 USD |
1.0474 USD |
1.0314 USD |
| 2024-01-20 |
1.0272 USD |
62,197.1383 XTZ |
1.0150 USD |
1.0098 USD |
1.0435 USD |
1.0331 USD |
| 2024-01-19 |
0.9792 USD |
1,688,483.0427 XTZ |
1.0457 USD |
0.9671 USD |
1.0457 USD |
1.0071 USD |
| 2024-01-18 |
1.0566 USD |
193,113.7924 XTZ |
1.0976 USD |
1.0189 USD |
1.1028 USD |
1.0189 USD |
| 2024-01-17 |
1.1036 USD |
407,752.0196 XTZ |
1.1281 USD |
1.0718 USD |
1.1439 USD |
1.0974 USD |
| 2024-01-16 |
1.1387 USD |
1,212,946.6817 XTZ |
1.1637 USD |
1.1059 USD |
1.1938 USD |
1.1304 USD |
| 2024-01-15 |
1.1974 USD |
3,163,456.6423 XTZ |
1.1121 USD |
1.1120 USD |
1.3000 USD |
1.1663 USD |
| 2024-01-14 |
1.1498 USD |
2,754,245.3134 XTZ |
1.0798 USD |
1.0594 USD |
1.1974 USD |
1.1469 USD |
| 2024-01-13 |
1.0426 USD |
912,468.7922 XTZ |
1.0296 USD |
0.9965 USD |
1.0970 USD |
1.0812 USD |
| 2024-01-12 |
1.0627 USD |
1,806,808.8348 XTZ |
1.0854 USD |
1.0200 USD |
1.1168 USD |
1.0348 USD |
| 2024-01-11 |
1.0921 USD |
2,843,160.5165 XTZ |
0.9434 USD |
0.9406 USD |
1.2221 USD |
1.0978 USD |
| 2024-01-10 |
0.8921 USD |
843,748.3141 XTZ |
0.8896 USD |
0.8501 USD |
0.9545 USD |
0.9531 USD |
| 2024-01-09 |
0.8945 USD |
591,815.6740 XTZ |
0.9397 USD |
0.8623 USD |
0.9397 USD |
0.8766 USD |
| 2024-01-08 |
0.8909 USD |
444,194.9237 XTZ |
0.8748 USD |
0.8176 USD |
0.9439 USD |
0.9373 USD |
| 2024-01-07 |
0.9177 USD |
321,211.3619 XTZ |
0.9207 USD |
0.8664 USD |
0.9373 USD |
0.8686 USD |
| 2024-01-06 |
0.9112 USD |
122,985.5498 XTZ |
0.9410 USD |
0.8865 USD |
0.9410 USD |
0.9189 USD |
| 2024-01-05 |
0.9396 USD |
391,010.4500 XTZ |
0.9759 USD |
0.9024 USD |
0.9831 USD |
0.9301 USD |
| 2024-01-04 |
0.9743 USD |
224,261.3793 XTZ |
0.9770 USD |
0.9517 USD |
0.9873 USD |
0.9777 USD |
| 2024-01-03 |
1.0012 USD |
1,389,892.2693 XTZ |
1.0694 USD |
0.8646 USD |
1.1241 USD |
0.9867 USD |
| 2024-01-02 |
1.0932 USD |
666,961.7341 XTZ |
1.0977 USD |
1.0509 USD |
1.1099 USD |
1.0667 USD |
| 2024-01-01 |
1.0809 USD |
374,813.0850 XTZ |
1.0103 USD |
1.0103 USD |
1.1125 USD |
1.1015 USD |
| 2023-12-31 |
1.0307 USD |
119,430.1045 XTZ |
1.0236 USD |
1.0092 USD |
1.0410 USD |
1.0092 USD |
| 2023-12-30 |
1.0319 USD |
155,237.6980 XTZ |
1.0294 USD |
1.0095 USD |
1.0560 USD |
1.0207 USD |
| 2023-12-29 |
1.0540 USD |
483,308.1404 XTZ |
1.0555 USD |
1.0050 USD |
1.0701 USD |
1.0197 USD |
| 2023-12-28 |
1.0800 USD |
769,046.9764 XTZ |
1.1111 USD |
1.0391 USD |
1.1289 USD |
1.0598 USD |
| 2023-12-27 |
1.0900 USD |
1,112,537.0645 XTZ |
1.0487 USD |
1.0174 USD |
1.1360 USD |
1.1130 USD |
| 2023-12-26 |
1.0149 USD |
450,085.8030 XTZ |
1.0377 USD |
0.9646 USD |
1.0460 USD |
1.0367 USD |
| 2023-12-25 |
1.0226 USD |
435,822.7258 XTZ |
0.9824 USD |
0.9756 USD |
1.0470 USD |
1.0358 USD |
| 2023-12-24 |
0.9852 USD |
719,415.8858 XTZ |
0.9864 USD |
0.9675 USD |
1.0100 USD |
0.9829 USD |
| 2023-12-23 |
0.9895 USD |
294,224.4026 XTZ |
0.9910 USD |
0.9515 USD |
1.0400 USD |
0.9868 USD |
| 2023-12-22 |
0.9791 USD |
565,601.3596 XTZ |
0.9297 USD |
0.9264 USD |
1.0090 USD |
0.9831 USD |
| 2023-12-21 |
0.9198 USD |
228,853.5509 XTZ |
0.8829 USD |
0.8822 USD |
0.9310 USD |
0.9310 USD |
| 2023-12-20 |
0.8906 USD |
307,450.2691 XTZ |
0.8633 USD |
0.8576 USD |
0.9061 USD |
0.8784 USD |
| 2023-12-19 |
0.8923 USD |
246,593.9949 XTZ |
0.8893 USD |
0.8600 USD |
0.9122 USD |
0.8641 USD |
| 2023-12-18 |
0.8655 USD |
333,190.1408 XTZ |
0.9105 USD |
0.8369 USD |
0.9128 USD |
0.8860 USD |
| 2023-12-17 |
0.9304 USD |
84,202.4628 XTZ |
0.9428 USD |
0.9138 USD |
0.9428 USD |
0.9331 USD |
| 2023-12-16 |
0.9318 USD |
122,686.8533 XTZ |
0.9172 USD |
0.9030 USD |
0.9491 USD |
0.9407 USD |
| 2023-12-15 |
0.9551 USD |
188,114.2332 XTZ |
0.9778 USD |
0.9252 USD |
0.9778 USD |
0.9341 USD |
| 2023-12-14 |
0.9368 USD |
1,332,499.4166 XTZ |
0.9190 USD |
0.9060 USD |
0.9797 USD |
0.9779 USD |
| 2023-12-13 |
0.9150 USD |
863,389.0187 XTZ |
0.9305 USD |
0.8702 USD |
0.9322 USD |
0.9186 USD |
| 2023-12-12 |
0.8967 USD |
291,010.8368 XTZ |
0.8750 USD |
0.8733 USD |
0.9135 USD |
0.9024 USD |
| 2023-12-11 |
0.8863 USD |
433,220.4329 XTZ |
0.9625 USD |
0.8177 USD |
0.9665 USD |
0.8726 USD |
| 2023-12-10 |
0.9689 USD |
216,255.3489 XTZ |
0.9757 USD |
0.9425 USD |
0.9874 USD |
0.9636 USD |