Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-03 |
0.7347 USD |
2,065.7616 XTZ |
0.7265 USD |
0.7259 USD |
0.7383 USD |
0.7339 USD |
| 2025-09-02 |
0.7184 USD |
10,619.9277 XTZ |
0.7093 USD |
0.7085 USD |
0.7273 USD |
0.7272 USD |
| 2025-09-01 |
0.7197 USD |
98,500.2956 XTZ |
0.7152 USD |
0.6959 USD |
0.7403 USD |
0.7013 USD |
| 2025-08-31 |
0.7360 USD |
8,327.9452 XTZ |
0.7397 USD |
0.7266 USD |
0.7465 USD |
0.7266 USD |
| 2025-08-30 |
0.7378 USD |
9,675.4150 XTZ |
0.7337 USD |
0.7303 USD |
0.7453 USD |
0.7396 USD |
| 2025-08-29 |
0.7561 USD |
24,507.0087 XTZ |
0.7845 USD |
0.7303 USD |
0.7845 USD |
0.7401 USD |
| 2025-08-28 |
0.7960 USD |
7,240.9167 XTZ |
0.7917 USD |
0.7865 USD |
0.8014 USD |
0.7870 USD |
| 2025-08-27 |
0.7986 USD |
214.3396 XTZ |
0.7916 USD |
0.7906 USD |
0.7995 USD |
0.7972 USD |
| 2025-08-26 |
0.7924 USD |
625.9754 XTZ |
0.7930 USD |
0.7860 USD |
0.7950 USD |
0.7876 USD |
| 2025-08-25 |
0.8133 USD |
3,278.7958 XTZ |
0.8334 USD |
0.7970 USD |
0.8454 USD |
0.8077 USD |
| 2025-08-24 |
0.8257 USD |
4,330.9584 XTZ |
0.8559 USD |
0.8216 USD |
0.8559 USD |
0.8281 USD |
| 2025-08-23 |
0.8617 USD |
1,678.9536 XTZ |
0.8735 USD |
0.8564 USD |
0.8751 USD |
0.8591 USD |
| 2025-08-22 |
0.7915 USD |
4,253.6744 XTZ |
0.7930 USD |
0.7790 USD |
0.8736 USD |
0.8680 USD |
| 2025-08-21 |
0.8293 USD |
3,773.0952 XTZ |
0.8191 USD |
0.8100 USD |
0.8481 USD |
0.8100 USD |
| 2025-08-20 |
0.7950 USD |
2,428.3066 XTZ |
0.7912 USD |
0.7890 USD |
0.8234 USD |
0.8234 USD |
| 2025-08-19 |
0.7967 USD |
53,588.7017 XTZ |
0.8347 USD |
0.7917 USD |
0.8347 USD |
0.7917 USD |
| 2025-08-18 |
0.8219 USD |
18,573.7759 XTZ |
0.8415 USD |
0.8093 USD |
0.8415 USD |
0.8237 USD |
| 2025-08-17 |
0.8700 USD |
10,250.2601 XTZ |
0.8609 USD |
0.8547 USD |
0.8746 USD |
0.8680 USD |
| 2025-08-16 |
0.8486 USD |
22,246.6791 XTZ |
0.8524 USD |
0.8444 USD |
0.8524 USD |
0.8444 USD |
| 2025-08-15 |
0.8336 USD |
18,367.5299 XTZ |
0.8473 USD |
0.8176 USD |
0.8564 USD |
0.8200 USD |
| 2025-08-14 |
0.8349 USD |
61,408.6668 XTZ |
0.8801 USD |
0.8284 USD |
0.8883 USD |
0.8346 USD |
| 2025-08-13 |
0.8682 USD |
12,849.2489 XTZ |
0.8645 USD |
0.8500 USD |
0.8842 USD |
0.8766 USD |
| 2025-08-12 |
0.8760 USD |
194,525.8919 XTZ |
0.8172 USD |
0.8088 USD |
0.9598 USD |
0.8585 USD |
| 2025-08-11 |
0.8274 USD |
137,732.9922 XTZ |
0.8885 USD |
0.8173 USD |
0.8967 USD |
0.8292 USD |
| 2025-08-10 |
0.8844 USD |
21,815.0348 XTZ |
0.9048 USD |
0.8643 USD |
0.9048 USD |
0.8804 USD |
| 2025-08-09 |
0.9203 USD |
114,637.6306 XTZ |
0.8279 USD |
0.8279 USD |
0.9948 USD |
0.9411 USD |
| 2025-08-08 |
0.8088 USD |
1,369,289.2972 XTZ |
0.8083 USD |
0.7997 USD |
0.8287 USD |
0.8240 USD |
| 2025-08-07 |
0.7834 USD |
5,946.9201 XTZ |
0.7875 USD |
0.7777 USD |
0.8066 USD |
0.7777 USD |
| 2025-08-06 |
0.7657 USD |
1,526.6080 XTZ |
0.7575 USD |
0.7500 USD |
0.7864 USD |
0.7855 USD |
| 2025-08-05 |
0.8036 USD |
9,918.9488 XTZ |
0.7990 USD |
0.7738 USD |
0.8276 USD |
0.7796 USD |
| 2025-08-04 |
0.7779 USD |
73.7568 XTZ |
0.7650 USD |
0.7650 USD |
0.7896 USD |
0.7896 USD |
| 2025-08-03 |
0.7588 USD |
2,699.5983 XTZ |
0.7428 USD |
0.7428 USD |
0.7593 USD |
0.7579 USD |
| 2025-08-02 |
0.7538 USD |
7,298.4747 XTZ |
0.7576 USD |
0.7264 USD |
0.7606 USD |
0.7344 USD |
| 2025-08-01 |
0.7478 USD |
13,032.2595 XTZ |
0.7775 USD |
0.7385 USD |
0.7775 USD |
0.7386 USD |
| 2025-07-31 |
0.8303 USD |
1,094.8208 XTZ |
0.8358 USD |
0.7926 USD |
0.8421 USD |
0.7926 USD |
| 2025-07-30 |
0.8215 USD |
4,810.1984 XTZ |
0.8382 USD |
0.7932 USD |
0.8383 USD |
0.8223 USD |
| 2025-07-29 |
0.8363 USD |
58,357.3964 XTZ |
0.8562 USD |
0.8391 USD |
0.9165 USD |
0.8391 USD |
| 2025-07-28 |
0.9010 USD |
10,935.5778 XTZ |
0.9055 USD |
0.8671 USD |
0.9271 USD |
0.8671 USD |
| 2025-07-27 |
0.8952 USD |
17,373.5518 XTZ |
0.8997 USD |
0.8784 USD |
0.9054 USD |
0.9017 USD |
| 2025-07-26 |
0.8888 USD |
34,169.8283 XTZ |
0.8935 USD |
0.8788 USD |
0.9166 USD |
0.9009 USD |
| 2025-07-25 |
0.8756 USD |
35,033.5971 XTZ |
0.8686 USD |
0.8391 USD |
0.9380 USD |
0.8884 USD |
| 2025-07-24 |
0.9233 USD |
112,020.8035 XTZ |
0.8856 USD |
0.8494 USD |
1.0206 USD |
0.8949 USD |
| 2025-07-23 |
0.8812 USD |
42,827.6280 XTZ |
0.9569 USD |
0.8758 USD |
1.0182 USD |
0.8895 USD |
| 2025-07-22 |
0.9500 USD |
41,280.9731 XTZ |
0.9850 USD |
0.9324 USD |
1.0000 USD |
0.9515 USD |
| 2025-07-21 |
1.0716 USD |
26,859.8581 XTZ |
1.0658 USD |
1.0100 USD |
1.0923 USD |
1.0100 USD |
| 2025-07-20 |
1.1488 USD |
184,020.5756 XTZ |
1.0298 USD |
0.9605 USD |
1.2085 USD |
1.0730 USD |
| 2025-07-19 |
0.9402 USD |
311,936.9396 XTZ |
0.6972 USD |
0.6972 USD |
1.1383 USD |
1.0228 USD |
| 2025-07-18 |
0.7209 USD |
40,947.9800 XTZ |
0.6799 USD |
0.6799 USD |
0.7572 USD |
0.7030 USD |
| 2025-07-17 |
0.6596 USD |
10,924.1868 XTZ |
0.6615 USD |
0.6498 USD |
0.6615 USD |
0.6547 USD |
| 2025-07-16 |
0.6569 USD |
1,389.8966 XTZ |
0.6539 USD |
0.6425 USD |
0.6646 USD |
0.6646 USD |