Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
1.4568 USD |
308,219.9596 XTZ |
1.4014 USD |
1.3952 USD |
1.5228 USD |
1.4383 USD |
| 2024-03-06 |
1.3325 USD |
231,218.8770 XTZ |
1.3069 USD |
1.2618 USD |
1.3864 USD |
1.3691 USD |
| 2024-03-05 |
1.4341 USD |
123,845.5263 XTZ |
1.4156 USD |
1.3681 USD |
1.4972 USD |
1.3846 USD |
| 2024-03-04 |
1.4259 USD |
234,902.3552 XTZ |
1.3717 USD |
1.3502 USD |
1.4831 USD |
1.4097 USD |
| 2024-03-03 |
1.3393 USD |
129,396.6474 XTZ |
1.4123 USD |
1.2811 USD |
1.4123 USD |
1.3656 USD |
| 2024-03-02 |
1.3240 USD |
130,353.5567 XTZ |
1.2803 USD |
1.2515 USD |
1.3703 USD |
1.3629 USD |
| 2024-03-01 |
1.2485 USD |
27,063.1957 XTZ |
1.2254 USD |
1.2237 USD |
1.2663 USD |
1.2662 USD |
| 2024-02-29 |
1.2710 USD |
337,530.3518 XTZ |
1.2092 USD |
1.1845 USD |
1.3156 USD |
1.2520 USD |
| 2024-02-28 |
1.1710 USD |
313,118.6648 XTZ |
1.1421 USD |
1.1261 USD |
1.2200 USD |
1.1718 USD |
| 2024-02-27 |
1.1371 USD |
80,401.0861 XTZ |
1.1445 USD |
1.1118 USD |
1.1612 USD |
1.1386 USD |
| 2024-02-26 |
1.1114 USD |
31,839.9351 XTZ |
1.1200 USD |
1.0854 USD |
1.1438 USD |
1.1423 USD |
| 2024-02-25 |
1.1174 USD |
22,039.4997 XTZ |
1.1286 USD |
1.1035 USD |
1.1338 USD |
1.1151 USD |
| 2024-02-24 |
1.0955 USD |
77,863.4693 XTZ |
1.0889 USD |
1.0515 USD |
1.1241 USD |
1.1195 USD |
| 2024-02-23 |
1.0924 USD |
40,230.5817 XTZ |
1.1092 USD |
1.0651 USD |
1.1158 USD |
1.0954 USD |
| 2024-02-22 |
1.1161 USD |
54,212.8013 XTZ |
1.0842 USD |
1.0620 USD |
1.1423 USD |
1.1100 USD |
| 2024-02-21 |
1.0690 USD |
45,995.4681 XTZ |
1.1034 USD |
1.0429 USD |
1.1105 USD |
1.0724 USD |
| 2024-02-20 |
1.0958 USD |
94,876.1577 XTZ |
1.0941 USD |
1.0522 USD |
1.1359 USD |
1.1112 USD |
| 2024-02-19 |
1.0795 USD |
15,848.1274 XTZ |
1.0744 USD |
1.0690 USD |
1.0944 USD |
1.0828 USD |
| 2024-02-18 |
1.0741 USD |
19,066.0945 XTZ |
1.0626 USD |
1.0583 USD |
1.0839 USD |
1.0761 USD |
| 2024-02-17 |
1.0566 USD |
17,942.3761 XTZ |
1.0784 USD |
1.0327 USD |
1.0865 USD |
1.0485 USD |
| 2024-02-16 |
1.0625 USD |
45,682.8140 XTZ |
1.0793 USD |
1.0449 USD |
1.0934 USD |
1.0605 USD |
| 2024-02-15 |
1.0729 USD |
124,270.1593 XTZ |
1.0694 USD |
1.0563 USD |
1.0965 USD |
1.0780 USD |
| 2024-02-14 |
1.0575 USD |
144,134.5060 XTZ |
1.0442 USD |
1.0325 USD |
1.0690 USD |
1.0677 USD |
| 2024-02-13 |
1.0401 USD |
47,449.9682 XTZ |
1.0509 USD |
1.0183 USD |
1.0598 USD |
1.0390 USD |
| 2024-02-12 |
1.0406 USD |
109,208.4248 XTZ |
1.0322 USD |
1.0104 USD |
1.0549 USD |
1.0450 USD |
| 2024-02-11 |
1.0388 USD |
13,621.4482 XTZ |
1.0383 USD |
1.0278 USD |
1.0451 USD |
1.0334 USD |
| 2024-02-10 |
1.0368 USD |
37,338.1996 XTZ |
1.0418 USD |
1.0194 USD |
1.0482 USD |
1.0411 USD |
| 2024-02-09 |
1.0349 USD |
74,249.4750 XTZ |
1.0161 USD |
1.0111 USD |
1.0484 USD |
1.0415 USD |
| 2024-02-08 |
1.0104 USD |
18,259.2234 XTZ |
1.0055 USD |
0.9948 USD |
1.0161 USD |
1.0100 USD |
| 2024-02-07 |
0.9824 USD |
17,108.9039 XTZ |
0.9835 USD |
0.9651 USD |
1.0084 USD |
0.9992 USD |
| 2024-02-06 |
0.9807 USD |
12,257.7337 XTZ |
0.9662 USD |
0.9647 USD |
0.9895 USD |
0.9811 USD |
| 2024-02-05 |
0.9519 USD |
42,456.1084 XTZ |
0.9581 USD |
0.9446 USD |
0.9895 USD |
0.9679 USD |
| 2024-02-04 |
0.9813 USD |
14,349.6406 XTZ |
0.9982 USD |
0.9757 USD |
0.9982 USD |
0.9765 USD |
| 2024-02-03 |
1.0165 USD |
28,308.5890 XTZ |
1.0207 USD |
0.9894 USD |
1.0339 USD |
1.0022 USD |
| 2024-02-02 |
1.0073 USD |
39,030.4108 XTZ |
0.9808 USD |
0.9808 USD |
1.0251 USD |
0.9916 USD |
| 2024-02-01 |
0.9526 USD |
42,279.8227 XTZ |
0.9679 USD |
0.9401 USD |
0.9824 USD |
0.9806 USD |
| 2024-01-31 |
0.9655 USD |
66,703.6596 XTZ |
0.9827 USD |
0.9525 USD |
0.9904 USD |
0.9658 USD |
| 2024-01-30 |
1.0088 USD |
38,687.8808 XTZ |
1.0084 USD |
0.9847 USD |
1.0300 USD |
0.9990 USD |
| 2024-01-29 |
0.9888 USD |
26,835.2611 XTZ |
0.9744 USD |
0.9628 USD |
1.0003 USD |
0.9917 USD |
| 2024-01-28 |
0.9901 USD |
29,694.2812 XTZ |
1.0030 USD |
0.9670 USD |
1.0145 USD |
0.9790 USD |
| 2024-01-27 |
0.9862 USD |
15,165.0085 XTZ |
0.9730 USD |
0.9688 USD |
1.0035 USD |
1.0006 USD |
| 2024-01-26 |
0.9538 USD |
19,485.4398 XTZ |
0.9320 USD |
0.9244 USD |
0.9715 USD |
0.9697 USD |
| 2024-01-25 |
0.9306 USD |
32,206.4160 XTZ |
0.9501 USD |
0.9119 USD |
0.9543 USD |
0.9356 USD |
| 2024-01-24 |
0.9492 USD |
50,210.3899 XTZ |
0.9430 USD |
0.9343 USD |
0.9616 USD |
0.9495 USD |
| 2024-01-23 |
0.9303 USD |
194,189.1000 XTZ |
0.9592 USD |
0.8975 USD |
0.9792 USD |
0.9191 USD |
| 2024-01-22 |
0.9653 USD |
219,641.7419 XTZ |
1.0237 USD |
0.9405 USD |
1.0316 USD |
0.9616 USD |
| 2024-01-21 |
1.0421 USD |
21,760.5216 XTZ |
1.0356 USD |
1.0271 USD |
1.0520 USD |
1.0271 USD |
| 2024-01-20 |
1.0312 USD |
31,243.4278 XTZ |
1.0181 USD |
1.0106 USD |
1.0458 USD |
1.0380 USD |
| 2024-01-19 |
1.0039 USD |
293,104.2414 XTZ |
1.0469 USD |
0.9690 USD |
1.0473 USD |
1.0210 USD |
| 2024-01-18 |
1.0351 USD |
225,158.9137 XTZ |
1.0955 USD |
1.0166 USD |
1.1048 USD |
1.0334 USD |