Identifier on Bitfinex: tXTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.9078 USD |
5,164.6265 XTZ |
0.9454 USD |
0.9030 USD |
0.9534 USD |
0.9077 USD |
| 2024-05-18 |
0.9424 USD |
5,529.2179 XTZ |
0.9415 USD |
0.9342 USD |
0.9533 USD |
0.9481 USD |
| 2024-05-17 |
0.9408 USD |
21,210.8849 XTZ |
0.9251 USD |
0.9203 USD |
0.9550 USD |
0.9404 USD |
| 2024-05-16 |
0.9086 USD |
254,816.3571 XTZ |
0.9183 USD |
0.9023 USD |
0.9281 USD |
0.9261 USD |
| 2024-05-15 |
0.8976 USD |
68,795.1802 XTZ |
0.8739 USD |
0.8610 USD |
0.9217 USD |
0.9164 USD |
| 2024-05-14 |
0.8805 USD |
35,076.5254 XTZ |
0.8860 USD |
0.8719 USD |
0.8972 USD |
0.8719 USD |
| 2024-05-13 |
0.8741 USD |
138,930.5618 XTZ |
0.8911 USD |
0.8614 USD |
0.9159 USD |
0.8984 USD |
| 2024-05-12 |
0.8962 USD |
14,304.6681 XTZ |
0.9084 USD |
0.8854 USD |
0.9117 USD |
0.8924 USD |
| 2024-05-11 |
0.9149 USD |
9,351.8678 XTZ |
0.9111 USD |
0.9056 USD |
0.9258 USD |
0.9176 USD |
| 2024-05-10 |
0.9453 USD |
30,771.7726 XTZ |
0.9385 USD |
0.8962 USD |
0.9671 USD |
0.8984 USD |
| 2024-05-09 |
0.9246 USD |
21,347.1015 XTZ |
0.9238 USD |
0.9051 USD |
0.9395 USD |
0.9370 USD |
| 2024-05-08 |
0.9300 USD |
34,834.2553 XTZ |
0.9260 USD |
0.9115 USD |
0.9477 USD |
0.9264 USD |
| 2024-05-07 |
0.9390 USD |
13,990.8062 XTZ |
0.9431 USD |
0.9259 USD |
0.9522 USD |
0.9456 USD |
| 2024-05-06 |
0.9665 USD |
17,704.7917 XTZ |
0.9661 USD |
0.9413 USD |
0.9913 USD |
0.9517 USD |
| 2024-05-05 |
0.9711 USD |
7,255.7952 XTZ |
0.9675 USD |
0.9506 USD |
0.9822 USD |
0.9659 USD |
| 2024-05-04 |
0.9747 USD |
5,371.1947 XTZ |
0.9751 USD |
0.9649 USD |
0.9822 USD |
0.9683 USD |
| 2024-05-03 |
0.9559 USD |
23,200.8639 XTZ |
0.9377 USD |
0.9268 USD |
0.9859 USD |
0.9806 USD |
| 2024-05-02 |
0.9191 USD |
50,139.6761 XTZ |
0.9273 USD |
0.9000 USD |
0.9444 USD |
0.9420 USD |
| 2024-05-01 |
0.8964 USD |
39,959.7516 XTZ |
0.9170 USD |
0.8724 USD |
0.9258 USD |
0.9239 USD |
| 2024-04-30 |
0.9241 USD |
46,360.6128 XTZ |
0.9833 USD |
0.8929 USD |
0.9923 USD |
0.8990 USD |
| 2024-04-29 |
0.9993 USD |
24,146.5796 XTZ |
1.0001 USD |
0.9646 USD |
1.0152 USD |
0.9816 USD |
| 2024-04-28 |
1.0194 USD |
6,035.2748 XTZ |
1.0092 USD |
1.0069 USD |
1.0248 USD |
1.0234 USD |
| 2024-04-27 |
0.9933 USD |
17,647.4314 XTZ |
1.0069 USD |
0.9655 USD |
1.0231 USD |
1.0117 USD |
| 2024-04-26 |
1.0045 USD |
19,644.3436 XTZ |
1.0137 USD |
0.9872 USD |
1.0206 USD |
1.0117 USD |
| 2024-04-25 |
1.0064 USD |
35,595.6811 XTZ |
1.0099 USD |
0.9905 USD |
1.0270 USD |
1.0270 USD |
| 2024-04-24 |
1.0613 USD |
40,346.8858 XTZ |
1.0529 USD |
1.0063 USD |
1.1030 USD |
1.0141 USD |
| 2024-04-23 |
1.0551 USD |
13,913.7800 XTZ |
1.0633 USD |
1.0423 USD |
1.0719 USD |
1.0603 USD |
| 2024-04-22 |
1.0564 USD |
16,232.3206 XTZ |
1.0460 USD |
1.0329 USD |
1.0729 USD |
1.0729 USD |
| 2024-04-21 |
1.0529 USD |
7,865.6331 XTZ |
1.0780 USD |
1.0274 USD |
1.0840 USD |
1.0365 USD |
| 2024-04-20 |
1.0261 USD |
89,500.8389 XTZ |
0.9835 USD |
0.9746 USD |
1.0875 USD |
1.0837 USD |
| 2024-04-19 |
0.9948 USD |
301,416.9562 XTZ |
0.9711 USD |
0.8985 USD |
0.9969 USD |
0.9964 USD |
| 2024-04-18 |
0.9535 USD |
18,535.9560 XTZ |
0.9527 USD |
0.9224 USD |
0.9796 USD |
0.9668 USD |
| 2024-04-17 |
0.9676 USD |
41,815.8656 XTZ |
1.0027 USD |
0.9278 USD |
1.0069 USD |
0.9564 USD |
| 2024-04-16 |
1.0003 USD |
43,395.5996 XTZ |
0.9980 USD |
0.9646 USD |
1.0324 USD |
0.9678 USD |
| 2024-04-15 |
1.0672 USD |
300,134.4463 XTZ |
1.0453 USD |
0.9682 USD |
1.1177 USD |
0.9989 USD |
| 2024-04-14 |
0.9933 USD |
341,184.9997 XTZ |
0.9841 USD |
0.9506 USD |
1.0478 USD |
1.0232 USD |
| 2024-04-13 |
1.0705 USD |
56,610.8276 XTZ |
1.0992 USD |
1.0058 USD |
1.1133 USD |
1.0300 USD |
| 2024-04-12 |
1.1971 USD |
48,765.2545 XTZ |
1.2883 USD |
1.1369 USD |
1.3016 USD |
1.1571 USD |
| 2024-04-11 |
1.2875 USD |
38,791.0021 XTZ |
1.2777 USD |
1.2622 USD |
1.3177 USD |
1.2869 USD |
| 2024-04-10 |
1.2459 USD |
34,171.5287 XTZ |
1.2628 USD |
1.2072 USD |
1.2786 USD |
1.2468 USD |
| 2024-04-09 |
1.2948 USD |
27,973.2724 XTZ |
1.3309 USD |
1.2709 USD |
1.3356 USD |
1.2825 USD |
| 2024-04-08 |
1.3034 USD |
9,826.4686 XTZ |
1.2676 USD |
1.2451 USD |
1.3303 USD |
1.3303 USD |
| 2024-04-07 |
1.2741 USD |
2,318.5266 XTZ |
1.2647 USD |
1.2604 USD |
1.2807 USD |
1.2699 USD |
| 2024-04-06 |
1.2565 USD |
15,341.1042 XTZ |
1.2520 USD |
1.2447 USD |
1.2735 USD |
1.2660 USD |
| 2024-04-05 |
1.2413 USD |
13,072.8158 XTZ |
1.2679 USD |
1.2096 USD |
1.2727 USD |
1.2545 USD |
| 2024-04-04 |
1.2478 USD |
7,537.6107 XTZ |
1.2152 USD |
1.1905 USD |
1.2923 USD |
1.2923 USD |
| 2024-04-03 |
1.2196 USD |
20,736.7724 XTZ |
1.2329 USD |
1.1920 USD |
1.2587 USD |
1.2082 USD |
| 2024-04-02 |
1.2555 USD |
37,308.2308 XTZ |
1.3473 USD |
1.2174 USD |
1.3473 USD |
1.2450 USD |
| 2024-04-01 |
1.3535 USD |
20,772.6793 XTZ |
1.3995 USD |
1.3136 USD |
1.4149 USD |
1.3520 USD |
| 2024-03-31 |
1.3873 USD |
9,470.7198 XTZ |
1.3720 USD |
1.3670 USD |
1.4032 USD |
1.3992 USD |