Identifier on Bitstamp: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.2491 USD |
102,087.2010 XTZ |
0.2521 USD |
0.2416 USD |
0.2530 USD |
0.2463 USD |
| 2026-09-16 |
0.2474 USD |
28,508.7020 XTZ |
0.2497 USD |
0.2416 USD |
0.2527 USD |
0.2527 USD |
| 2026-09-15 |
0.2593 USD |
227,012.9690 XTZ |
0.2727 USD |
0.2467 USD |
0.2770 USD |
0.2498 USD |
| 2026-09-14 |
0.2786 USD |
640,022.5710 XTZ |
0.2834 USD |
0.2698 USD |
0.2890 USD |
0.2730 USD |
| 2026-09-13 |
0.2862 USD |
486,237.9350 XTZ |
0.2668 USD |
0.2632 USD |
0.3040 USD |
0.2838 USD |
| 2026-09-12 |
0.2573 USD |
374,832.2740 XTZ |
0.2506 USD |
0.2506 USD |
0.2641 USD |
0.2641 USD |
| 2026-09-11 |
0.2565 USD |
369,564.5540 XTZ |
0.2535 USD |
0.2457 USD |
0.2683 USD |
0.2513 USD |
| 2026-09-10 |
0.2604 USD |
422,575.2950 XTZ |
0.2638 USD |
0.2489 USD |
0.2700 USD |
0.2536 USD |
| 2026-09-09 |
0.2599 USD |
945,578.6100 XTZ |
0.2500 USD |
0.2455 USD |
0.2770 USD |
0.2638 USD |
| 2026-09-08 |
0.2422 USD |
107,573.9660 XTZ |
0.2348 USD |
0.2324 USD |
0.2494 USD |
0.2494 USD |
| 2026-09-07 |
0.2405 USD |
401,195.8670 XTZ |
0.2406 USD |
0.2340 USD |
0.2417 USD |
0.2350 USD |
| 2026-09-06 |
0.2395 USD |
525,559.0330 XTZ |
0.2393 USD |
0.2345 USD |
0.2412 USD |
0.2411 USD |
| 2026-09-05 |
0.2335 USD |
137,328.5940 XTZ |
0.2298 USD |
0.2289 USD |
0.2387 USD |
0.2373 USD |
| 2026-09-04 |
0.2289 USD |
50,447.9050 XTZ |
0.2287 USD |
0.2242 USD |
0.2381 USD |
0.2299 USD |
| 2026-09-03 |
0.2227 USD |
37,667.9790 XTZ |
0.2179 USD |
0.2174 USD |
0.2319 USD |
0.2280 USD |
| 2026-09-02 |
0.2154 USD |
12,871.6660 XTZ |
0.2141 USD |
0.2099 USD |
0.2179 USD |
0.2179 USD |
| 2026-09-01 |
0.2153 USD |
43,791.7160 XTZ |
0.2128 USD |
0.2109 USD |
0.2190 USD |
0.2128 USD |
| 2026-08-31 |
0.2121 USD |
24,542.5940 XTZ |
0.2111 USD |
0.2091 USD |
0.2149 USD |
0.2126 USD |
| 2026-08-30 |
0.2184 USD |
90,389.2390 XTZ |
0.2195 USD |
0.2136 USD |
0.2217 USD |
0.2136 USD |
| 2026-08-29 |
0.2192 USD |
99,460.8370 XTZ |
0.2201 USD |
0.2170 USD |
0.2232 USD |
0.2195 USD |
| 2026-08-28 |
0.2210 USD |
38,924.8490 XTZ |
0.2310 USD |
0.2165 USD |
0.2329 USD |
0.2201 USD |
| 2026-08-27 |
0.2299 USD |
39,093.5060 XTZ |
0.2278 USD |
0.2245 USD |
0.2350 USD |
0.2314 USD |
| 2026-08-26 |
0.2255 USD |
37,722.2420 XTZ |
0.2232 USD |
0.2156 USD |
0.2282 USD |
0.2282 USD |
| 2026-08-25 |
0.2297 USD |
61,220.7140 XTZ |
0.2299 USD |
0.2223 USD |
0.2362 USD |
0.2260 USD |
| 2026-08-24 |
0.2307 USD |
37,219.1780 XTZ |
0.2351 USD |
0.2273 USD |
0.2372 USD |
0.2296 USD |
| 2026-08-23 |
0.2301 USD |
89,225.2460 XTZ |
0.2327 USD |
0.2200 USD |
0.2372 USD |
0.2352 USD |
| 2026-08-22 |
0.2412 USD |
216,516.9050 XTZ |
0.2445 USD |
0.2294 USD |
0.2533 USD |
0.2325 USD |
| 2026-08-21 |
0.2300 USD |
244,659.8460 XTZ |
0.2221 USD |
0.2205 USD |
0.2432 USD |
0.2412 USD |
| 2026-08-20 |
0.2193 USD |
66,543.5050 XTZ |
0.2148 USD |
0.2135 USD |
0.2238 USD |
0.2206 USD |
| 2026-08-19 |
0.2125 USD |
77,699.9390 XTZ |
0.2002 USD |
0.1989 USD |
0.2183 USD |
0.2152 USD |