Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
1.0170 USD |
413,794.2100 XTZ |
1.0060 USD |
1.0050 USD |
1.0250 USD |
1.0170 USD |
| 2024-04-27 |
1.0060 USD |
513,582.9200 XTZ |
0.9980 USD |
0.9620 USD |
1.0200 USD |
1.0060 USD |
| 2024-04-26 |
1.0130 USD |
697,166.7700 XTZ |
1.0050 USD |
0.9870 USD |
1.0230 USD |
1.0130 USD |
| 2024-04-25 |
1.0210 USD |
783,540.8600 XTZ |
1.0070 USD |
0.9890 USD |
1.0350 USD |
1.0210 USD |
| 2024-04-24 |
1.0040 USD |
139,474.2700 XTZ |
1.0200 USD |
1.0040 USD |
1.0270 USD |
1.0040 USD |
| 2024-04-23 |
1.0500 USD |
403,479.0700 XTZ |
1.0640 USD |
1.0430 USD |
1.0660 USD |
1.0500 USD |
| 2024-04-22 |
1.0730 USD |
935,655.1700 XTZ |
1.0410 USD |
1.0320 USD |
1.0750 USD |
1.0730 USD |
| 2024-04-21 |
1.0380 USD |
565,395.3200 XTZ |
1.0790 USD |
1.0250 USD |
1.0840 USD |
1.0380 USD |
| 2024-04-20 |
1.0790 USD |
1,050,980.9800 XTZ |
0.9850 USD |
0.9710 USD |
1.0880 USD |
1.0790 USD |
| 2024-04-19 |
0.9870 USD |
1,849,009.7000 XTZ |
0.9730 USD |
0.8960 USD |
0.9990 USD |
0.9870 USD |
| 2024-04-18 |
0.9800 USD |
1,520,948.2000 XTZ |
0.9450 USD |
0.9200 USD |
0.9840 USD |
0.9800 USD |
| 2024-04-17 |
0.9540 USD |
1,119,373.9800 XTZ |
1.0020 USD |
0.9260 USD |
1.0080 USD |
0.9540 USD |
| 2024-04-16 |
1.0060 USD |
1,996,324.5900 XTZ |
0.9960 USD |
0.9610 USD |
1.0330 USD |
1.0060 USD |
| 2024-04-15 |
1.0060 USD |
2,758,694.8600 XTZ |
1.0490 USD |
0.9660 USD |
1.1180 USD |
1.0060 USD |
| 2024-04-14 |
1.0460 USD |
2,571,528.9200 XTZ |
0.9850 USD |
0.9480 USD |
1.0490 USD |
1.0460 USD |
| 2024-04-13 |
0.9830 USD |
4,231,638.5900 XTZ |
1.0990 USD |
0.8780 USD |
1.1150 USD |
0.9830 USD |
| 2024-04-12 |
1.1050 USD |
2,992,435.9800 XTZ |
1.2820 USD |
1.0460 USD |
1.3010 USD |
1.1050 USD |
| 2024-04-11 |
1.2830 USD |
838,553.0000 XTZ |
1.2960 USD |
1.2580 USD |
1.3130 USD |
1.2830 USD |
| 2024-04-10 |
1.2670 USD |
917,860.1000 XTZ |
1.2640 USD |
1.2030 USD |
1.2790 USD |
1.2670 USD |
| 2024-04-09 |
1.2650 USD |
1,253,164.1300 XTZ |
1.3280 USD |
1.2620 USD |
1.3370 USD |
1.2650 USD |
| 2024-04-08 |
1.3300 USD |
883,387.1800 XTZ |
1.2710 USD |
1.2440 USD |
1.3550 USD |
1.3300 USD |
| 2024-04-07 |
1.2720 USD |
605,717.6000 XTZ |
1.2650 USD |
1.2530 USD |
1.2810 USD |
1.2720 USD |
| 2024-04-06 |
1.2730 USD |
655,326.4300 XTZ |
1.2490 USD |
1.2450 USD |
1.2730 USD |
1.2730 USD |
| 2024-04-05 |
1.2550 USD |
538,842.4900 XTZ |
1.2670 USD |
1.2020 USD |
1.2760 USD |
1.2550 USD |
| 2024-04-04 |
1.2640 USD |
557,568.4800 XTZ |
1.2160 USD |
1.1920 USD |
1.2980 USD |
1.2640 USD |
| 2024-04-03 |
1.2180 USD |
707,660.3300 XTZ |
1.2320 USD |
1.1900 USD |
1.2620 USD |
1.2180 USD |
| 2024-04-02 |
1.2360 USD |
1,357,139.8900 XTZ |
1.3500 USD |
1.2160 USD |
1.3510 USD |
1.2360 USD |
| 2024-04-01 |
1.3520 USD |
1,189,897.1000 XTZ |
1.4010 USD |
1.3120 USD |
1.4150 USD |
1.3520 USD |
| 2024-03-31 |
1.4010 USD |
472,832.9200 XTZ |
1.3690 USD |
1.3640 USD |
1.4090 USD |
1.4010 USD |
| 2024-03-30 |
1.3650 USD |
524,228.2000 XTZ |
1.4200 USD |
1.3620 USD |
1.4240 USD |
1.3650 USD |
| 2024-03-29 |
1.4180 USD |
1,639,493.4700 XTZ |
1.4130 USD |
1.3890 USD |
1.4450 USD |
1.4180 USD |
| 2024-03-28 |
1.4140 USD |
1,491,872.2600 XTZ |
1.3900 USD |
1.3380 USD |
1.4170 USD |
1.4140 USD |
| 2024-03-27 |
1.3870 USD |
1,928,732.6500 XTZ |
1.3790 USD |
1.3280 USD |
1.4320 USD |
1.3870 USD |
| 2024-03-26 |
1.3630 USD |
1,065,898.0200 XTZ |
1.3500 USD |
1.3290 USD |
1.3840 USD |
1.3630 USD |
| 2024-03-25 |
1.3420 USD |
1,552,541.1200 XTZ |
1.2950 USD |
1.2860 USD |
1.3640 USD |
1.3420 USD |
| 2024-03-24 |
1.2950 USD |
576,709.4800 XTZ |
1.2380 USD |
1.2380 USD |
1.3240 USD |
1.2950 USD |
| 2024-03-23 |
1.2520 USD |
449,080.1600 XTZ |
1.2290 USD |
1.2130 USD |
1.2760 USD |
1.2520 USD |
| 2024-03-22 |
1.2210 USD |
817,626.3000 XTZ |
1.2440 USD |
1.1820 USD |
1.2660 USD |
1.2210 USD |
| 2024-03-21 |
1.2490 USD |
1,496,268.3700 XTZ |
1.2620 USD |
1.1770 USD |
1.2810 USD |
1.2490 USD |
| 2024-03-20 |
1.2580 USD |
1,610,290.1400 XTZ |
1.1400 USD |
1.1020 USD |
1.2680 USD |
1.2580 USD |
| 2024-03-19 |
1.1390 USD |
2,187,485.3600 XTZ |
1.2700 USD |
1.1150 USD |
1.2850 USD |
1.1390 USD |
| 2024-03-18 |
1.2660 USD |
1,588,962.9600 XTZ |
1.3390 USD |
1.2480 USD |
1.3600 USD |
1.2660 USD |
| 2024-03-17 |
1.3410 USD |
1,096,726.9200 XTZ |
1.2920 USD |
1.2320 USD |
1.3570 USD |
1.3410 USD |
| 2024-03-16 |
1.2840 USD |
1,461,523.7600 XTZ |
1.3970 USD |
1.2630 USD |
1.4310 USD |
1.2840 USD |
| 2024-03-15 |
1.3710 USD |
3,071,078.9300 XTZ |
1.4910 USD |
1.2860 USD |
1.5050 USD |
1.3710 USD |
| 2024-03-14 |
1.4930 USD |
2,354,048.1100 XTZ |
1.5390 USD |
1.4030 USD |
1.5500 USD |
1.4930 USD |
| 2024-03-13 |
1.5320 USD |
2,546,501.2000 XTZ |
1.5910 USD |
1.4800 USD |
1.5960 USD |
1.5320 USD |
| 2024-03-12 |
1.5390 USD |
2,787,275.4000 XTZ |
1.5250 USD |
1.4120 USD |
1.5850 USD |
1.5390 USD |
| 2024-03-11 |
1.5280 USD |
2,193,079.6700 XTZ |
1.4240 USD |
1.3440 USD |
1.5290 USD |
1.5280 USD |
| 2024-03-10 |
1.4100 USD |
1,338,538.4800 XTZ |
1.4430 USD |
1.3900 USD |
1.4650 USD |
1.4100 USD |