Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.6212 USD |
11,283.2373 XTZ |
0.6195 USD |
0.6167 USD |
0.6276 USD |
0.6272 USD |
| 2025-05-23 |
0.6401 USD |
23,391.9100 XTZ |
0.6568 USD |
0.6198 USD |
0.6723 USD |
0.6373 USD |
| 2025-05-22 |
0.6561 USD |
13,471.6845 XTZ |
0.6378 USD |
0.6339 USD |
0.6600 USD |
0.6547 USD |
| 2025-05-21 |
0.6224 USD |
21,569.2115 XTZ |
0.6247 USD |
0.6131 USD |
0.6408 USD |
0.6173 USD |
| 2025-05-20 |
0.6150 USD |
19,285.9433 XTZ |
0.6148 USD |
0.6018 USD |
0.6306 USD |
0.6175 USD |
| 2025-05-19 |
0.6059 USD |
49,485.0483 XTZ |
0.6333 USD |
0.5917 USD |
0.6342 USD |
0.6154 USD |
| 2025-05-18 |
0.6208 USD |
25,620.5904 XTZ |
0.6117 USD |
0.6080 USD |
0.6435 USD |
0.6178 USD |
| 2025-05-17 |
0.6153 USD |
25,980.9153 XTZ |
0.6357 USD |
0.6047 USD |
0.6371 USD |
0.6105 USD |
| 2025-05-16 |
0.6510 USD |
36,464.0192 XTZ |
0.6392 USD |
0.6354 USD |
0.6681 USD |
0.6448 USD |
| 2025-05-15 |
0.6413 USD |
44,223.3270 XTZ |
0.6740 USD |
0.6249 USD |
0.6758 USD |
0.6410 USD |
| 2025-05-14 |
0.6770 USD |
22,777.9342 XTZ |
0.6950 USD |
0.6650 USD |
0.6983 USD |
0.6683 USD |
| 2025-05-13 |
0.6647 USD |
44,751.7492 XTZ |
0.6825 USD |
0.6481 USD |
0.6834 USD |
0.6738 USD |
| 2025-05-12 |
0.6763 USD |
89,399.0093 XTZ |
0.6685 USD |
0.6451 USD |
0.7002 USD |
0.6631 USD |
| 2025-05-11 |
0.6694 USD |
32,708.2159 XTZ |
0.6898 USD |
0.6505 USD |
0.6957 USD |
0.6581 USD |
| 2025-05-10 |
0.6452 USD |
49,466.3807 XTZ |
0.6303 USD |
0.6276 USD |
0.6589 USD |
0.6518 USD |
| 2025-05-09 |
0.6140 USD |
33,698.9914 XTZ |
0.5975 USD |
0.5914 USD |
0.6249 USD |
0.6223 USD |
| 2025-05-08 |
0.5695 USD |
40,623.7698 XTZ |
0.5412 USD |
0.5407 USD |
0.6018 USD |
0.5950 USD |
| 2025-05-07 |
0.5380 USD |
22,270.0199 XTZ |
0.5346 USD |
0.5285 USD |
0.5456 USD |
0.5380 USD |
| 2025-05-06 |
0.5364 USD |
9,113.0428 XTZ |
0.5417 USD |
0.5145 USD |
0.5441 USD |
0.5181 USD |
| 2025-05-05 |
0.5367 USD |
4,501.2314 XTZ |
0.5384 USD |
0.5303 USD |
0.5431 USD |
0.5357 USD |
| 2025-05-04 |
0.5522 USD |
15,788.0400 XTZ |
0.5582 USD |
0.5431 USD |
0.5593 USD |
0.5442 USD |
| 2025-05-03 |
0.5564 USD |
17,227.5430 XTZ |
0.5711 USD |
0.5456 USD |
0.5750 USD |
0.5509 USD |
| 2025-05-02 |
0.5632 USD |
13,788.4310 XTZ |
0.5646 USD |
0.5594 USD |
0.5725 USD |
0.5706 USD |
| 2025-05-01 |
0.5632 USD |
13,139.3031 XTZ |
0.5526 USD |
0.5526 USD |
0.5701 USD |
0.5673 USD |
| 2025-04-30 |
0.5496 USD |
18,628.3860 XTZ |
0.5579 USD |
0.5344 USD |
0.5613 USD |
0.5532 USD |
| 2025-04-29 |
0.5656 USD |
19,402.3523 XTZ |
0.5556 USD |
0.5533 USD |
0.5693 USD |
0.5556 USD |
| 2025-04-28 |
0.5549 USD |
27,976.8985 XTZ |
0.5509 USD |
0.5350 USD |
0.5668 USD |
0.5506 USD |
| 2025-04-27 |
0.5596 USD |
35,368.9731 XTZ |
0.5720 USD |
0.5452 USD |
0.5780 USD |
0.5530 USD |
| 2025-04-26 |
0.5764 USD |
22,082.2799 XTZ |
0.5667 USD |
0.5665 USD |
0.5842 USD |
0.5704 USD |
| 2025-04-25 |
0.5598 USD |
83,995.2438 XTZ |
0.5525 USD |
0.5469 USD |
0.5663 USD |
0.5641 USD |
| 2025-04-24 |
0.5355 USD |
113,243.4086 XTZ |
0.5425 USD |
0.5213 USD |
0.5493 USD |
0.5451 USD |
| 2025-04-23 |
0.5399 USD |
93,305.0998 XTZ |
0.5337 USD |
0.5298 USD |
0.5489 USD |
0.5380 USD |
| 2025-04-22 |
0.5072 USD |
85,018.9861 XTZ |
0.5010 USD |
0.4927 USD |
0.5247 USD |
0.5247 USD |
| 2025-04-21 |
0.5081 USD |
84,195.7785 XTZ |
0.4928 USD |
0.4925 USD |
0.5168 USD |
0.5021 USD |
| 2025-04-20 |
0.4981 USD |
35,980.7064 XTZ |
0.5036 USD |
0.4844 USD |
0.5099 USD |
0.4909 USD |
| 2025-04-19 |
0.5031 USD |
38,319.8617 XTZ |
0.5047 USD |
0.4988 USD |
0.6600 USD |
0.4988 USD |
| 2025-04-18 |
0.4973 USD |
34,832.8878 XTZ |
0.4983 USD |
0.4890 USD |
0.5034 USD |
0.5000 USD |
| 2025-04-17 |
0.5014 USD |
116,932.9247 XTZ |
0.4918 USD |
0.4866 USD |
0.5061 USD |
0.5005 USD |
| 2025-04-16 |
0.4994 USD |
123,442.9187 XTZ |
0.4971 USD |
0.4970 USD |
0.5145 USD |
0.5003 USD |
| 2025-04-15 |
0.5046 USD |
61,115.1480 XTZ |
0.4966 USD |
0.4901 USD |
0.5237 USD |
0.4961 USD |
| 2025-04-14 |
0.5032 USD |
14,541.7212 XTZ |
0.5058 USD |
0.4965 USD |
0.5139 USD |
0.5024 USD |
| 2025-04-13 |
0.5198 USD |
51,720.0882 XTZ |
0.5576 USD |
0.4956 USD |
0.5595 USD |
0.5019 USD |
| 2025-04-12 |
0.5417 USD |
24,544.1049 XTZ |
0.5437 USD |
0.5324 USD |
0.5530 USD |
0.5493 USD |
| 2025-04-11 |
0.5459 USD |
71,068.0559 XTZ |
0.5404 USD |
0.5338 USD |
0.5550 USD |
0.5468 USD |
| 2025-04-10 |
0.5492 USD |
45,077.3282 XTZ |
0.6026 USD |
0.5314 USD |
0.6026 USD |
0.5403 USD |
| 2025-04-09 |
0.5790 USD |
41,899.0235 XTZ |
0.5758 USD |
0.5565 USD |
0.5926 USD |
0.5887 USD |
| 2025-04-08 |
0.6040 USD |
4,271.2546 XTZ |
0.6002 USD |
0.5912 USD |
0.6124 USD |
0.5943 USD |
| 2025-04-07 |
0.5742 USD |
200,818.6556 XTZ |
0.5823 USD |
0.5352 USD |
0.6105 USD |
0.5967 USD |
| 2025-04-06 |
0.6360 USD |
498.1520 XTZ |
0.6457 USD |
0.6298 USD |
0.6478 USD |
0.6327 USD |
| 2025-04-05 |
0.6542 USD |
1,030.1778 XTZ |
0.6579 USD |
0.6504 USD |
0.6579 USD |
0.6532 USD |