Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.6531 USD |
74,121.0987 XTZ |
0.6612 USD |
0.6413 USD |
0.6767 USD |
0.6744 USD |
| 2025-04-01 |
0.6724 USD |
6,109.3722 XTZ |
0.6513 USD |
0.6513 USD |
0.6774 USD |
0.6733 USD |
| 2025-03-31 |
0.6496 USD |
20,448.3444 XTZ |
0.6567 USD |
0.6342 USD |
0.6645 USD |
0.6615 USD |
| 2025-03-30 |
0.6529 USD |
21,419.1200 XTZ |
0.6589 USD |
0.6460 USD |
0.6660 USD |
0.6566 USD |
| 2025-03-29 |
0.6682 USD |
105,345.3555 XTZ |
0.6810 USD |
0.6553 USD |
0.6824 USD |
0.6605 USD |
| 2025-03-28 |
0.6951 USD |
84,931.6078 XTZ |
0.7285 USD |
0.6750 USD |
0.7285 USD |
0.6750 USD |
| 2025-03-27 |
0.7173 USD |
9,249.6069 XTZ |
0.7266 USD |
0.7256 USD |
0.7397 USD |
0.7256 USD |
| 2025-03-26 |
0.7375 USD |
14,898.6567 XTZ |
0.7322 USD |
0.7276 USD |
0.7495 USD |
0.7344 USD |
| 2025-03-25 |
0.7206 USD |
4,502.9191 XTZ |
0.7230 USD |
0.7154 USD |
0.7296 USD |
0.7228 USD |
| 2025-03-24 |
0.7164 USD |
12,410.0403 XTZ |
0.6964 USD |
0.6840 USD |
0.7201 USD |
0.7139 USD |
| 2025-03-23 |
0.6881 USD |
24,033.5792 XTZ |
0.6919 USD |
0.6839 USD |
0.7017 USD |
0.6880 USD |
| 2025-03-22 |
0.6989 USD |
30,325.6437 XTZ |
0.6870 USD |
0.6810 USD |
0.7118 USD |
0.7070 USD |
| 2025-03-21 |
0.6970 USD |
2,766.3396 XTZ |
0.7093 USD |
0.6858 USD |
0.7126 USD |
0.6859 USD |
| 2025-03-20 |
0.7231 USD |
19,169.3652 XTZ |
0.7314 USD |
0.7045 USD |
0.7335 USD |
0.7067 USD |
| 2025-03-19 |
0.7164 USD |
14,135.6949 XTZ |
0.7114 USD |
0.7104 USD |
0.7258 USD |
0.7230 USD |
| 2025-03-18 |
0.7015 USD |
4,836.4271 XTZ |
0.7181 USD |
0.6861 USD |
0.7181 USD |
0.7022 USD |
| 2025-03-17 |
0.7070 USD |
41,853.6619 XTZ |
0.6848 USD |
0.6848 USD |
0.7165 USD |
0.7165 USD |
| 2025-03-16 |
0.6873 USD |
6,259.6439 XTZ |
0.7127 USD |
0.6865 USD |
0.7183 USD |
0.6865 USD |
| 2025-03-15 |
0.7115 USD |
5,468.0285 XTZ |
0.7118 USD |
0.7040 USD |
0.7170 USD |
0.7161 USD |
| 2025-03-14 |
0.6813 USD |
1,636.7363 XTZ |
0.6777 USD |
0.6768 USD |
0.6992 USD |
0.6992 USD |
| 2025-03-13 |
0.6864 USD |
2,701.4191 XTZ |
0.6894 USD |
0.6707 USD |
0.7005 USD |
0.6707 USD |
| 2025-03-12 |
0.6917 USD |
14,238.5758 XTZ |
0.6760 USD |
0.6629 USD |
0.7078 USD |
0.6799 USD |
| 2025-03-11 |
0.6636 USD |
40,220.4596 XTZ |
0.6462 USD |
0.6111 USD |
0.6804 USD |
0.6578 USD |
| 2025-03-10 |
0.6974 USD |
12,847.2485 XTZ |
0.6723 USD |
0.6699 USD |
0.7288 USD |
0.6707 USD |
| 2025-03-09 |
0.7072 USD |
2,718.6945 XTZ |
0.7468 USD |
0.6791 USD |
0.7468 USD |
0.6856 USD |
| 2025-03-08 |
0.7488 USD |
1,859.3829 XTZ |
0.7615 USD |
0.7414 USD |
0.7615 USD |
0.7444 USD |
| 2025-03-07 |
0.7824 USD |
46,935.7465 XTZ |
0.7701 USD |
0.7300 USD |
0.7992 USD |
0.7623 USD |
| 2025-03-06 |
0.7933 USD |
6,786.2219 XTZ |
0.7788 USD |
0.7674 USD |
0.7998 USD |
0.7744 USD |
| 2025-03-05 |
0.7569 USD |
3,122.5389 XTZ |
0.7399 USD |
0.7399 USD |
0.7683 USD |
0.7679 USD |
| 2025-03-04 |
0.7123 USD |
110,175.0204 XTZ |
0.7400 USD |
0.6852 USD |
0.7485 USD |
0.7364 USD |
| 2025-03-03 |
0.7590 USD |
132,169.1857 XTZ |
0.8615 USD |
0.7445 USD |
0.8709 USD |
0.7500 USD |
| 2025-03-02 |
0.8049 USD |
121,706.3411 XTZ |
0.7667 USD |
0.7543 USD |
0.8580 USD |
0.8506 USD |
| 2025-03-01 |
0.7552 USD |
60,281.6191 XTZ |
0.7686 USD |
0.7394 USD |
0.7757 USD |
0.7646 USD |
| 2025-02-28 |
0.7366 USD |
144,967.0290 XTZ |
0.7649 USD |
0.7000 USD |
0.7757 USD |
0.7680 USD |
| 2025-02-27 |
0.7723 USD |
40,332.8347 XTZ |
0.7645 USD |
0.7567 USD |
0.7884 USD |
0.7800 USD |
| 2025-02-26 |
0.7763 USD |
33,347.8927 XTZ |
0.7800 USD |
0.7599 USD |
0.7908 USD |
0.7824 USD |
| 2025-02-25 |
0.7604 USD |
28,429.9565 XTZ |
0.7783 USD |
0.7308 USD |
0.7872 USD |
0.7701 USD |
| 2025-02-24 |
0.8371 USD |
16,140.4937 XTZ |
0.8677 USD |
0.8037 USD |
0.8686 USD |
0.8037 USD |
| 2025-02-23 |
0.8745 USD |
16,908.8336 XTZ |
0.8955 USD |
0.8653 USD |
0.8979 USD |
0.8663 USD |
| 2025-02-22 |
0.8929 USD |
22,432.1054 XTZ |
0.8735 USD |
0.8735 USD |
0.8996 USD |
0.8926 USD |
| 2025-02-21 |
0.8870 USD |
23,110.6886 XTZ |
0.8940 USD |
0.8547 USD |
0.9183 USD |
0.8726 USD |
| 2025-02-20 |
0.8774 USD |
9,474.7971 XTZ |
0.8738 USD |
0.8685 USD |
0.8855 USD |
0.8783 USD |
| 2025-02-19 |
0.8625 USD |
5,494.2674 XTZ |
0.8543 USD |
0.8439 USD |
0.8736 USD |
0.8724 USD |
| 2025-02-18 |
0.8717 USD |
23,629.0993 XTZ |
0.8922 USD |
0.8264 USD |
0.8973 USD |
0.8420 USD |
| 2025-02-17 |
0.8885 USD |
37,488.7280 XTZ |
0.8988 USD |
0.8755 USD |
0.9235 USD |
0.8913 USD |
| 2025-02-16 |
0.8907 USD |
83,098.5673 XTZ |
0.8868 USD |
0.8745 USD |
0.9090 USD |
0.9029 USD |
| 2025-02-15 |
0.8961 USD |
63,917.0210 XTZ |
0.9126 USD |
0.8801 USD |
0.9251 USD |
0.8847 USD |
| 2025-02-14 |
0.9041 USD |
21,428.5816 XTZ |
0.8969 USD |
0.8906 USD |
0.9151 USD |
0.9032 USD |
| 2025-02-13 |
0.8958 USD |
53,970.4366 XTZ |
0.9223 USD |
0.8807 USD |
0.9238 USD |
0.8898 USD |
| 2025-02-12 |
0.8764 USD |
37,233.5030 XTZ |
0.8633 USD |
0.8501 USD |
0.9219 USD |
0.9219 USD |