Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
1.2446 USD |
376,374.3936 XTZ |
1.2369 USD |
1.2151 USD |
1.2773 USD |
1.2733 USD |
| 2024-02-29 |
1.2646 USD |
1,087,547.3519 XTZ |
1.2021 USD |
1.2021 USD |
1.3480 USD |
1.2360 USD |
| 2024-02-28 |
1.1801 USD |
1,022,667.1762 XTZ |
1.1415 USD |
1.1241 USD |
1.2215 USD |
1.2006 USD |
| 2024-02-27 |
1.1399 USD |
239,561.1441 XTZ |
1.1437 USD |
1.1147 USD |
1.1645 USD |
1.1491 USD |
| 2024-02-26 |
1.1258 USD |
233,321.6288 XTZ |
1.1184 USD |
1.0851 USD |
1.1427 USD |
1.1418 USD |
| 2024-02-25 |
1.1173 USD |
191,155.8713 XTZ |
1.1220 USD |
1.1043 USD |
1.1322 USD |
1.1173 USD |
| 2024-02-24 |
1.0800 USD |
596,463.5949 XTZ |
1.0833 USD |
1.0516 USD |
1.1299 USD |
1.1243 USD |
| 2024-02-23 |
1.0915 USD |
348,820.9308 XTZ |
1.1088 USD |
1.0602 USD |
1.1124 USD |
1.0949 USD |
| 2024-02-22 |
1.1075 USD |
261,336.2774 XTZ |
1.0824 USD |
1.0620 USD |
1.1414 USD |
1.1110 USD |
| 2024-02-21 |
1.0767 USD |
160,747.0308 XTZ |
1.1086 USD |
1.0450 USD |
1.1086 USD |
1.0823 USD |
| 2024-02-20 |
1.1001 USD |
444,056.7212 XTZ |
1.0960 USD |
1.0513 USD |
1.1371 USD |
1.1123 USD |
| 2024-02-19 |
1.0843 USD |
318,413.1825 XTZ |
1.0771 USD |
1.0679 USD |
1.0983 USD |
1.0924 USD |
| 2024-02-18 |
1.0728 USD |
137,151.4719 XTZ |
1.0661 USD |
1.0615 USD |
1.0834 USD |
1.0745 USD |
| 2024-02-17 |
1.0594 USD |
87,438.2483 XTZ |
1.0789 USD |
1.0343 USD |
1.0876 USD |
1.0631 USD |
| 2024-02-16 |
1.0797 USD |
212,127.1729 XTZ |
1.0793 USD |
1.0440 USD |
1.0954 USD |
1.0704 USD |
| 2024-02-15 |
1.0766 USD |
303,146.3255 XTZ |
1.0703 USD |
1.0565 USD |
1.0984 USD |
1.0777 USD |
| 2024-02-14 |
1.0532 USD |
185,639.4792 XTZ |
1.0436 USD |
1.0308 USD |
1.0698 USD |
1.0684 USD |
| 2024-02-13 |
1.0375 USD |
216,774.2982 XTZ |
1.0481 USD |
1.0166 USD |
1.0586 USD |
1.0417 USD |
| 2024-02-12 |
1.0311 USD |
988,110.9084 XTZ |
1.0354 USD |
1.0101 USD |
1.0539 USD |
1.0487 USD |
| 2024-02-11 |
1.0381 USD |
71,517.5411 XTZ |
1.0402 USD |
1.0275 USD |
1.0468 USD |
1.0291 USD |
| 2024-02-10 |
1.0377 USD |
59,961.9298 XTZ |
1.0402 USD |
1.0198 USD |
1.0490 USD |
1.0424 USD |
| 2024-02-09 |
1.0358 USD |
308,691.0375 XTZ |
1.0152 USD |
1.0120 USD |
1.0492 USD |
1.0450 USD |
| 2024-02-08 |
1.0053 USD |
54,041.6687 XTZ |
1.0053 USD |
0.9952 USD |
1.0151 USD |
1.0151 USD |
| 2024-02-07 |
0.9834 USD |
106,459.5169 XTZ |
0.9857 USD |
0.9644 USD |
1.0090 USD |
1.0009 USD |
| 2024-02-06 |
0.9798 USD |
197,796.1041 XTZ |
0.9655 USD |
0.9645 USD |
0.9883 USD |
0.9824 USD |
| 2024-02-05 |
0.9710 USD |
75,264.8983 XTZ |
0.9586 USD |
0.9453 USD |
0.9889 USD |
0.9617 USD |
| 2024-02-04 |
0.9805 USD |
74,911.1225 XTZ |
0.9921 USD |
0.9570 USD |
0.9936 USD |
0.9631 USD |
| 2024-02-03 |
1.0139 USD |
158,151.0482 XTZ |
1.0183 USD |
0.9910 USD |
1.0327 USD |
1.0005 USD |
| 2024-02-02 |
1.0002 USD |
253,908.4686 XTZ |
0.9836 USD |
0.9836 USD |
1.0240 USD |
1.0013 USD |
| 2024-02-01 |
0.9590 USD |
182,122.0524 XTZ |
0.9692 USD |
0.9386 USD |
0.9818 USD |
0.9784 USD |
| 2024-01-31 |
0.9762 USD |
394,175.2587 XTZ |
0.9830 USD |
0.9524 USD |
0.9903 USD |
0.9675 USD |
| 2024-01-30 |
1.0024 USD |
248,057.2701 XTZ |
1.0095 USD |
0.9862 USD |
1.0292 USD |
0.9940 USD |
| 2024-01-29 |
0.9877 USD |
103,642.4958 XTZ |
0.9752 USD |
0.9626 USD |
0.9993 USD |
0.9938 USD |
| 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 |