Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.4480 USD |
43,861.9028 XTZ |
0.4403 USD |
0.4298 USD |
0.4502 USD |
0.4298 USD |
| 2025-12-17 |
0.4555 USD |
1,592.9900 XTZ |
0.4571 USD |
0.4545 USD |
0.4571 USD |
0.4545 USD |
| 2025-12-16 |
0.4602 USD |
2,435.2000 XTZ |
0.4565 USD |
0.4531 USD |
0.4652 USD |
0.4624 USD |
| 2025-12-15 |
0.4715 USD |
4,635.4252 XTZ |
0.4829 USD |
0.4593 USD |
0.4895 USD |
0.4593 USD |
| 2025-12-14 |
0.4937 USD |
12,868.3230 XTZ |
0.5031 USD |
0.4831 USD |
0.5031 USD |
0.4831 USD |
| 2025-12-13 |
0.4992 USD |
12,995.8729 XTZ |
0.4952 USD |
0.4952 USD |
0.5036 USD |
0.5000 USD |
| 2025-12-12 |
0.4925 USD |
3,197.5178 XTZ |
0.5032 USD |
0.4814 USD |
0.5032 USD |
0.4878 USD |
| 2025-12-11 |
0.5099 USD |
66,715.5173 XTZ |
0.4889 USD |
0.4843 USD |
0.5251 USD |
0.4991 USD |
| 2025-12-10 |
0.5025 USD |
14,008.3650 XTZ |
0.4950 USD |
0.4950 USD |
0.5097 USD |
0.4978 USD |
| 2025-12-09 |
0.4890 USD |
11,630.2681 XTZ |
0.4842 USD |
0.4839 USD |
0.5056 USD |
0.5007 USD |
| 2025-12-08 |
0.4839 USD |
39,657.7014 XTZ |
0.4731 USD |
0.4731 USD |
0.4897 USD |
0.4874 USD |
| 2025-12-07 |
0.4791 USD |
36,878.1644 XTZ |
0.4811 USD |
0.4747 USD |
0.4828 USD |
0.4755 USD |
| 2025-12-06 |
0.4800 USD |
41,627.5045 XTZ |
0.4777 USD |
0.4771 USD |
0.4824 USD |
0.4774 USD |
| 2025-12-05 |
0.4938 USD |
11,343.4661 XTZ |
0.4969 USD |
0.4707 USD |
0.4969 USD |
0.4707 USD |
| 2025-12-04 |
0.5031 USD |
16,140.9397 XTZ |
0.5023 USD |
0.5005 USD |
0.5060 USD |
0.5015 USD |
| 2025-12-03 |
0.4968 USD |
52,004.4412 XTZ |
0.4942 USD |
0.4912 USD |
0.5029 USD |
0.4964 USD |
| 2025-12-02 |
0.4633 USD |
4,391.9913 XTZ |
0.4706 USD |
0.4583 USD |
0.4885 USD |
0.4885 USD |
| 2025-12-01 |
0.4670 USD |
8,266.8092 XTZ |
0.4774 USD |
0.4593 USD |
0.4774 USD |
0.4610 USD |
| 2025-11-30 |
0.4927 USD |
6,377.6153 XTZ |
0.4928 USD |
0.4885 USD |
0.4990 USD |
0.4937 USD |
| 2025-11-29 |
0.5020 USD |
9,757.9078 XTZ |
0.5074 USD |
0.4984 USD |
0.5090 USD |
0.4998 USD |
| 2025-11-28 |
0.5060 USD |
3,623.8606 XTZ |
0.5069 USD |
0.4993 USD |
0.5094 USD |
0.4993 USD |
| 2025-11-27 |
0.5111 USD |
829.8744 XTZ |
0.5100 USD |
0.5100 USD |
0.5119 USD |
0.5118 USD |
| 2025-11-26 |
0.5001 USD |
1,444.0390 XTZ |
0.5070 USD |
0.4967 USD |
0.5070 USD |
0.5000 USD |
| 2025-11-25 |
0.5011 USD |
177.4551 XTZ |
0.5029 USD |
0.4972 USD |
0.5050 USD |
0.4972 USD |
| 2025-11-24 |
0.4974 USD |
108.6314 XTZ |
0.4974 USD |
0.4974 USD |
0.4974 USD |
0.4974 USD |
| 2025-11-23 |
0.4900 USD |
799.4089 XTZ |
0.4887 USD |
0.4876 USD |
0.4936 USD |
0.4936 USD |
| 2025-11-22 |
0.4870 USD |
871.5468 XTZ |
0.4998 USD |
0.4846 USD |
0.4998 USD |
0.4846 USD |
| 2025-11-21 |
0.4841 USD |
73,202.3174 XTZ |
0.5134 USD |
0.4809 USD |
0.5134 USD |
0.4901 USD |
| 2025-11-20 |
0.5225 USD |
25,727.9526 XTZ |
0.5337 USD |
0.5050 USD |
0.5443 USD |
0.5056 USD |
| 2025-11-19 |
0.5348 USD |
167,400.2812 XTZ |
0.5354 USD |
0.5180 USD |
0.5394 USD |
0.5180 USD |
| 2025-11-18 |
0.5373 USD |
13,131.2208 XTZ |
0.5314 USD |
0.5268 USD |
0.5411 USD |
0.5355 USD |
| 2025-11-17 |
0.5443 USD |
87,933.5767 XTZ |
0.5557 USD |
0.5331 USD |
0.5557 USD |
0.5346 USD |
| 2025-11-16 |
0.5591 USD |
9,500.8720 XTZ |
0.5659 USD |
0.5400 USD |
0.5787 USD |
0.5400 USD |
| 2025-11-15 |
0.5743 USD |
1,963.8600 XTZ |
0.5596 USD |
0.5596 USD |
0.5805 USD |
0.5705 USD |
| 2025-11-14 |
0.5634 USD |
9,816.1382 XTZ |
0.5523 USD |
0.5518 USD |
0.5697 USD |
0.5689 USD |
| 2025-11-13 |
0.6002 USD |
515.1000 XTZ |
0.6002 USD |
0.6002 USD |
0.6002 USD |
0.6002 USD |
| 2025-11-12 |
0.5981 USD |
538.0429 XTZ |
0.6019 USD |
0.5968 USD |
0.6041 USD |
0.5968 USD |
| 2025-11-11 |
0.6149 USD |
84,139.0984 XTZ |
0.6264 USD |
0.5934 USD |
0.6384 USD |
0.5943 USD |
| 2025-11-10 |
0.6443 USD |
487.2264 XTZ |
0.6258 USD |
0.6258 USD |
0.6559 USD |
0.6559 USD |
| 2025-11-09 |
0.6339 USD |
2,075.3330 XTZ |
0.6400 USD |
0.6222 USD |
0.6400 USD |
0.6304 USD |
| 2025-11-08 |
0.7112 USD |
12,182.1502 XTZ |
0.7039 USD |
0.6600 USD |
0.7449 USD |
0.6600 USD |
| 2025-11-07 |
0.6228 USD |
179.8028 XTZ |
0.6233 USD |
0.6171 USD |
0.6243 USD |
0.6171 USD |
| 2025-11-06 |
0.5472 USD |
169,482.3040 XTZ |
0.5309 USD |
0.5288 USD |
0.6666 USD |
0.6086 USD |
| 2025-11-05 |
0.5233 USD |
2,204.5550 XTZ |
0.5165 USD |
0.5158 USD |
0.5325 USD |
0.5325 USD |
| 2025-11-04 |
0.5125 USD |
30,654.4299 XTZ |
0.5327 USD |
0.4985 USD |
0.5366 USD |
0.5206 USD |
| 2025-11-03 |
0.5631 USD |
10,656.4156 XTZ |
0.5791 USD |
0.5411 USD |
0.5800 USD |
0.5466 USD |
| 2025-11-02 |
0.5729 USD |
68,739.2608 XTZ |
0.5800 USD |
0.5667 USD |
0.5842 USD |
0.5783 USD |
| 2025-11-01 |
0.5841 USD |
7,773.7382 XTZ |
0.5799 USD |
0.5785 USD |
0.5860 USD |
0.5844 USD |
| 2025-10-31 |
0.5688 USD |
6,457.0305 XTZ |
0.5670 USD |
0.5670 USD |
0.5699 USD |
0.5699 USD |
| 2025-10-30 |
0.5730 USD |
12,295.6559 XTZ |
0.5941 USD |
0.5500 USD |
0.5949 USD |
0.5584 USD |