Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
1.4133 USDT |
1,064,622.1298 XTZ |
1.1450 USDT |
1.1400 USDT |
1.6200 USDT |
1.4450 USDT |
| 2024-11-23 |
1.1571 USDT |
577,324.6000 XTZ |
1.1280 USDT |
1.1110 USDT |
1.2220 USDT |
1.1550 USDT |
| 2024-11-22 |
1.0861 USDT |
681,610.6800 XTZ |
1.0580 USDT |
1.0280 USDT |
1.1490 USDT |
1.1300 USDT |
| 2024-11-21 |
1.0308 USDT |
1,063,363.6973 XTZ |
1.0560 USDT |
0.9290 USDT |
1.1160 USDT |
1.0380 USDT |
| 2024-11-20 |
1.0832 USDT |
977,932.7898 XTZ |
1.0520 USDT |
0.9980 USDT |
1.1710 USDT |
1.0460 USDT |
| 2024-11-19 |
1.1319 USDT |
2,556,036.6200 XTZ |
1.1770 USDT |
1.0350 USDT |
1.4000 USDT |
1.0450 USDT |
| 2024-11-18 |
0.8890 USDT |
648,162.8200 XTZ |
0.7940 USDT |
0.7820 USDT |
1.0430 USDT |
1.0100 USDT |
| 2024-11-17 |
0.8145 USDT |
273,221.9700 XTZ |
0.8680 USDT |
0.7730 USDT |
0.8810 USDT |
0.7770 USDT |
| 2024-11-16 |
0.7749 USDT |
174,438.6800 XTZ |
0.7460 USDT |
0.7450 USDT |
0.8280 USDT |
0.8270 USDT |
| 2024-11-15 |
0.7217 USDT |
74,488.0600 XTZ |
0.7100 USDT |
0.6860 USDT |
0.7490 USDT |
0.7490 USDT |
| 2024-11-14 |
0.7330 USDT |
66,217.3400 XTZ |
0.7320 USDT |
0.7060 USDT |
0.7550 USDT |
0.7170 USDT |
| 2024-11-13 |
0.7291 USDT |
132,615.3700 XTZ |
0.7390 USDT |
0.6900 USDT |
0.7510 USDT |
0.7200 USDT |
| 2024-11-12 |
0.7305 USDT |
134,093.3200 XTZ |
0.7520 USDT |
0.6920 USDT |
0.7710 USDT |
0.7310 USDT |
| 2024-11-11 |
0.7269 USDT |
87,360.2000 XTZ |
0.7200 USDT |
0.7040 USDT |
0.7480 USDT |
0.7480 USDT |
| 2024-11-10 |
0.7080 USDT |
40,876.9600 XTZ |
0.6860 USDT |
0.6830 USDT |
0.7230 USDT |
0.7220 USDT |
| 2024-11-09 |
0.6721 USDT |
17,706.0500 XTZ |
0.6700 USDT |
0.6590 USDT |
0.6780 USDT |
0.6670 USDT |
| 2024-11-08 |
0.6602 USDT |
31,939.6300 XTZ |
0.6570 USDT |
0.6450 USDT |
0.6680 USDT |
0.6650 USDT |
| 2024-11-07 |
0.6518 USDT |
42,869.5300 XTZ |
0.6520 USDT |
0.6380 USDT |
0.6630 USDT |
0.6590 USDT |
| 2024-11-06 |
0.6451 USDT |
28,307.6300 XTZ |
0.6140 USDT |
0.6140 USDT |
0.6580 USDT |
0.6410 USDT |
| 2024-11-05 |
0.6028 USDT |
34,370.3700 XTZ |
0.5920 USDT |
0.5910 USDT |
0.6170 USDT |
0.6130 USDT |
| 2024-11-04 |
0.5959 USDT |
38,983.9800 XTZ |
0.5980 USDT |
0.5860 USDT |
0.6070 USDT |
0.5860 USDT |
| 2024-11-03 |
0.6081 USDT |
23,165.0500 XTZ |
0.6250 USDT |
0.5950 USDT |
0.6260 USDT |
0.6010 USDT |
| 2024-11-02 |
0.6275 USDT |
10,757.7500 XTZ |
0.6290 USDT |
0.6160 USDT |
0.6360 USDT |
0.6250 USDT |
| 2024-11-01 |
0.6302 USDT |
32,076.1800 XTZ |
0.6310 USDT |
0.6160 USDT |
0.6420 USDT |
0.6250 USDT |
| 2024-10-31 |
0.6393 USDT |
10,909.6600 XTZ |
0.6620 USDT |
0.6280 USDT |
0.6640 USDT |
0.6320 USDT |
| 2024-10-30 |
0.6666 USDT |
30,922.8500 XTZ |
0.6780 USDT |
0.6630 USDT |
0.6790 USDT |
0.6660 USDT |
| 2024-10-29 |
0.6693 USDT |
21,178.4746 XTZ |
0.6500 USDT |
0.6500 USDT |
0.6790 USDT |
0.6720 USDT |
| 2024-10-28 |
0.6402 USDT |
40,501.6200 XTZ |
0.6380 USDT |
0.6280 USDT |
0.6430 USDT |
0.6410 USDT |
| 2024-10-27 |
0.6374 USDT |
5,435.2800 XTZ |
0.6300 USDT |
0.6300 USDT |
0.6430 USDT |
0.6380 USDT |
| 2024-10-26 |
0.6270 USDT |
26,342.9000 XTZ |
0.6250 USDT |
0.6190 USDT |
0.6390 USDT |
0.6320 USDT |
| 2024-10-25 |
0.6631 USDT |
21,534.7000 XTZ |
0.6680 USDT |
0.6480 USDT |
0.6740 USDT |
0.6560 USDT |
| 2024-10-24 |
0.6695 USDT |
56,473.0900 XTZ |
0.6650 USDT |
0.6590 USDT |
0.6750 USDT |
0.6750 USDT |
| 2024-10-23 |
0.6675 USDT |
20,459.1700 XTZ |
0.6850 USDT |
0.6470 USDT |
0.6860 USDT |
0.6610 USDT |
| 2024-10-22 |
0.6865 USDT |
21,979.3000 XTZ |
0.6950 USDT |
0.6790 USDT |
0.7020 USDT |
0.6830 USDT |
| 2024-10-21 |
0.7012 USDT |
32,971.8797 XTZ |
0.7090 USDT |
0.6890 USDT |
0.7140 USDT |
0.6890 USDT |
| 2024-10-20 |
0.6974 USDT |
10,048.6800 XTZ |
0.6950 USDT |
0.6840 USDT |
0.7070 USDT |
0.7060 USDT |
| 2024-10-19 |
0.6928 USDT |
16,262.2200 XTZ |
0.6940 USDT |
0.6860 USDT |
0.7030 USDT |
0.6900 USDT |
| 2024-10-18 |
0.6867 USDT |
16,015.2000 XTZ |
0.6770 USDT |
0.6750 USDT |
0.6940 USDT |
0.6920 USDT |
| 2024-10-17 |
0.6831 USDT |
31,103.8700 XTZ |
0.6910 USDT |
0.6710 USDT |
0.6960 USDT |
0.6780 USDT |
| 2024-10-16 |
0.6924 USDT |
17,690.0700 XTZ |
0.7010 USDT |
0.6860 USDT |
0.7040 USDT |
0.6950 USDT |
| 2024-10-15 |
0.6995 USDT |
82,668.6700 XTZ |
0.7070 USDT |
0.6810 USDT |
0.7140 USDT |
0.6900 USDT |
| 2024-10-14 |
0.7039 USDT |
29,829.3700 XTZ |
0.6860 USDT |
0.6840 USDT |
0.7130 USDT |
0.7090 USDT |
| 2024-10-13 |
0.6843 USDT |
16,107.8200 XTZ |
0.6920 USDT |
0.6780 USDT |
0.6970 USDT |
0.6820 USDT |
| 2024-10-12 |
0.6970 USDT |
10,933.3400 XTZ |
0.6840 USDT |
0.6840 USDT |
0.7040 USDT |
0.6950 USDT |
| 2024-10-11 |
0.6676 USDT |
13,129.8600 XTZ |
0.6520 USDT |
0.6500 USDT |
0.6820 USDT |
0.6810 USDT |
| 2024-10-10 |
0.6463 USDT |
27,485.1100 XTZ |
0.6500 USDT |
0.6340 USDT |
0.6600 USDT |
0.6360 USDT |
| 2024-10-09 |
0.6543 USDT |
10,290.4900 XTZ |
0.6560 USDT |
0.6430 USDT |
0.6630 USDT |
0.6430 USDT |
| 2024-10-08 |
0.6583 USDT |
9,726.9700 XTZ |
0.6670 USDT |
0.6490 USDT |
0.6690 USDT |
0.6530 USDT |
| 2024-10-07 |
0.6798 USDT |
89,865.3100 XTZ |
0.6760 USDT |
0.6670 USDT |
0.6860 USDT |
0.6760 USDT |
| 2024-10-06 |
0.6688 USDT |
11,775.9500 XTZ |
0.6630 USDT |
0.6610 USDT |
0.6770 USDT |
0.6710 USDT |