Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4960 USD |
42,616.5200 XTZ |
0.4960 USD |
0.4940 USD |
0.4980 USD |
0.4960 USD |
| 2025-12-04 |
0.4980 USD |
303,996.1600 XTZ |
0.5030 USD |
0.4900 USD |
0.5080 USD |
0.4980 USD |
| 2025-12-03 |
0.4970 USD |
336,196.0400 XTZ |
0.4860 USD |
0.4830 USD |
0.5040 USD |
0.4970 USD |
| 2025-12-02 |
0.4840 USD |
1,087,908.0800 XTZ |
0.4690 USD |
0.4570 USD |
0.4930 USD |
0.4840 USD |
| 2025-12-01 |
0.4630 USD |
694,023.5300 XTZ |
0.4830 USD |
0.4560 USD |
0.4830 USD |
0.4630 USD |
| 2025-11-30 |
0.4900 USD |
209,047.7400 XTZ |
0.4940 USD |
0.4850 USD |
0.4960 USD |
0.4900 USD |
| 2025-11-29 |
0.4950 USD |
280,897.6000 XTZ |
0.5040 USD |
0.4910 USD |
0.5110 USD |
0.4950 USD |
| 2025-11-28 |
0.5020 USD |
421,282.2300 XTZ |
0.5110 USD |
0.4960 USD |
0.5110 USD |
0.5020 USD |
| 2025-11-27 |
0.5140 USD |
408,923.9400 XTZ |
0.5100 USD |
0.5080 USD |
0.5170 USD |
0.5140 USD |
| 2025-11-26 |
0.5100 USD |
838,515.0100 XTZ |
0.5080 USD |
0.4920 USD |
0.5200 USD |
0.5100 USD |
| 2025-11-25 |
0.5120 USD |
191,760.4200 XTZ |
0.5040 USD |
0.4880 USD |
0.5120 USD |
0.5120 USD |
| 2025-11-24 |
0.5100 USD |
202,460.9000 XTZ |
0.4870 USD |
0.4820 USD |
0.5120 USD |
0.5100 USD |
| 2025-11-23 |
0.4940 USD |
328,016.6500 XTZ |
0.4860 USD |
0.4830 USD |
0.4990 USD |
0.4940 USD |
| 2025-11-22 |
0.4860 USD |
492,975.6700 XTZ |
0.4980 USD |
0.4800 USD |
0.5020 USD |
0.4860 USD |
| 2025-11-21 |
0.4980 USD |
959,012.5400 XTZ |
0.5090 USD |
0.4720 USD |
0.5190 USD |
0.4980 USD |
| 2025-11-20 |
0.5090 USD |
495,247.0200 XTZ |
0.5340 USD |
0.5020 USD |
0.5470 USD |
0.5090 USD |
| 2025-11-19 |
0.5300 USD |
501,916.9200 XTZ |
0.5440 USD |
0.5100 USD |
0.5460 USD |
0.5300 USD |
| 2025-11-18 |
0.5500 USD |
496,251.9300 XTZ |
0.5290 USD |
0.5190 USD |
0.5500 USD |
0.5500 USD |
| 2025-11-17 |
0.5320 USD |
318,358.9600 XTZ |
0.5510 USD |
0.5290 USD |
0.5600 USD |
0.5320 USD |
| 2025-11-16 |
0.5450 USD |
240,046.7200 XTZ |
0.5690 USD |
0.5370 USD |
0.5820 USD |
0.5450 USD |
| 2025-11-15 |
0.5780 USD |
240,862.5000 XTZ |
0.5590 USD |
0.5590 USD |
0.5890 USD |
0.5780 USD |
| 2025-11-14 |
0.5630 USD |
545,455.0700 XTZ |
0.5670 USD |
0.5470 USD |
0.5740 USD |
0.5630 USD |
| 2025-11-13 |
0.5650 USD |
339,250.5600 XTZ |
0.5840 USD |
0.5570 USD |
0.6090 USD |
0.5650 USD |
| 2025-11-12 |
0.5770 USD |
462,986.7600 XTZ |
0.5940 USD |
0.5760 USD |
0.6070 USD |
0.5770 USD |
| 2025-11-11 |
0.6010 USD |
435,952.4100 XTZ |
0.6280 USD |
0.5920 USD |
0.6400 USD |
0.6010 USD |
| 2025-11-10 |
0.6300 USD |
734,095.9100 XTZ |
0.6260 USD |
0.6200 USD |
0.6620 USD |
0.6300 USD |
| 2025-11-09 |
0.6260 USD |
570,917.0900 XTZ |
0.6470 USD |
0.6150 USD |
0.6470 USD |
0.6260 USD |
| 2025-11-08 |
0.6480 USD |
4,213,475.3500 XTZ |
0.6980 USD |
0.6320 USD |
0.7470 USD |
0.6480 USD |
| 2025-11-07 |
0.6930 USD |
5,017,480.8900 XTZ |
0.5990 USD |
0.5920 USD |
0.7160 USD |
0.6930 USD |
| 2025-11-06 |
0.6050 USD |
5,546,482.4300 XTZ |
0.5340 USD |
0.5250 USD |
0.6860 USD |
0.6050 USD |
| 2025-11-05 |
0.5390 USD |
262,794.2500 XTZ |
0.5190 USD |
0.5000 USD |
0.5400 USD |
0.5390 USD |
| 2025-11-04 |
0.5200 USD |
762,255.2200 XTZ |
0.5320 USD |
0.4960 USD |
0.5400 USD |
0.5200 USD |
| 2025-11-03 |
0.5340 USD |
477,698.6400 XTZ |
0.5790 USD |
0.5150 USD |
0.5800 USD |
0.5340 USD |
| 2025-11-02 |
0.5750 USD |
147,590.0900 XTZ |
0.5790 USD |
0.5610 USD |
0.5830 USD |
0.5750 USD |
| 2025-11-01 |
0.5830 USD |
316,886.0400 XTZ |
0.5790 USD |
0.5740 USD |
0.5880 USD |
0.5830 USD |
| 2025-10-31 |
0.5730 USD |
194,874.6700 XTZ |
0.5640 USD |
0.5640 USD |
0.5840 USD |
0.5730 USD |
| 2025-10-30 |
0.5640 USD |
366,904.6400 XTZ |
0.5870 USD |
0.5470 USD |
0.5960 USD |
0.5640 USD |
| 2025-10-29 |
0.5980 USD |
190,719.4200 XTZ |
0.5920 USD |
0.5740 USD |
0.6020 USD |
0.5980 USD |
| 2025-10-28 |
0.5930 USD |
196,337.7500 XTZ |
0.6020 USD |
0.5820 USD |
0.6210 USD |
0.5930 USD |
| 2025-10-27 |
0.6100 USD |
174,448.6500 XTZ |
0.6140 USD |
0.6010 USD |
0.6230 USD |
0.6100 USD |
| 2025-10-26 |
0.6110 USD |
151,656.0800 XTZ |
0.6050 USD |
0.6010 USD |
0.6200 USD |
0.6110 USD |
| 2025-10-25 |
0.6060 USD |
82,169.3500 XTZ |
0.6010 USD |
0.5950 USD |
0.6140 USD |
0.6060 USD |
| 2025-10-24 |
0.5990 USD |
320,950.2300 XTZ |
0.5950 USD |
0.5880 USD |
0.6080 USD |
0.5990 USD |
| 2025-10-23 |
0.5930 USD |
155,193.1100 XTZ |
0.5820 USD |
0.5800 USD |
0.6020 USD |
0.5930 USD |
| 2025-10-22 |
0.5860 USD |
404,435.9400 XTZ |
0.5870 USD |
0.5790 USD |
0.6140 USD |
0.5860 USD |
| 2025-10-21 |
0.6030 USD |
191,306.4600 XTZ |
0.5970 USD |
0.5770 USD |
0.6190 USD |
0.6030 USD |
| 2025-10-20 |
0.6020 USD |
215,920.2000 XTZ |
0.5950 USD |
0.5880 USD |
0.6140 USD |
0.6020 USD |
| 2025-10-19 |
0.6000 USD |
68,940.8000 XTZ |
0.5830 USD |
0.5770 USD |
0.6060 USD |
0.6000 USD |
| 2025-10-18 |
0.5860 USD |
285,244.9700 XTZ |
0.5790 USD |
0.5760 USD |
0.5930 USD |
0.5860 USD |
| 2025-10-17 |
0.5820 USD |
216,457.5500 XTZ |
0.5960 USD |
0.5560 USD |
0.6060 USD |
0.5820 USD |