Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.5530 USD |
1,261,611.4300 XTZ |
0.5420 USD |
0.5200 USD |
0.5550 USD |
0.5530 USD |
| 2025-04-23 |
0.5380 USD |
1,273,376.1300 XTZ |
0.5350 USD |
0.5280 USD |
0.5500 USD |
0.5380 USD |
| 2025-04-22 |
0.5280 USD |
938,304.9000 XTZ |
0.5010 USD |
0.4930 USD |
0.5290 USD |
0.5280 USD |
| 2025-04-21 |
0.4960 USD |
790,838.2000 XTZ |
0.4960 USD |
0.4930 USD |
0.5180 USD |
0.4960 USD |
| 2025-04-20 |
0.4950 USD |
533,197.7500 XTZ |
0.5050 USD |
0.4850 USD |
0.5110 USD |
0.4950 USD |
| 2025-04-19 |
0.5050 USD |
322,691.7200 XTZ |
0.4990 USD |
0.4980 USD |
0.5070 USD |
0.5050 USD |
| 2025-04-18 |
0.4980 USD |
406,824.8000 XTZ |
0.4990 USD |
0.4890 USD |
0.5050 USD |
0.4980 USD |
| 2025-04-17 |
0.4960 USD |
1,418,850.5400 XTZ |
0.4920 USD |
0.4860 USD |
0.5070 USD |
0.4960 USD |
| 2025-04-16 |
0.4980 USD |
1,038,067.0400 XTZ |
0.4940 USD |
0.4910 USD |
0.5150 USD |
0.4980 USD |
| 2025-04-15 |
0.4950 USD |
1,477,113.9400 XTZ |
0.4960 USD |
0.4890 USD |
0.5260 USD |
0.4950 USD |
| 2025-04-14 |
0.4960 USD |
1,070,108.5400 XTZ |
0.5040 USD |
0.4900 USD |
0.5160 USD |
0.4960 USD |
| 2025-04-13 |
0.5050 USD |
1,764,070.8000 XTZ |
0.5590 USD |
0.4950 USD |
0.5610 USD |
0.5050 USD |
| 2025-04-12 |
0.5530 USD |
951,509.4600 XTZ |
0.5410 USD |
0.5320 USD |
0.5590 USD |
0.5530 USD |
| 2025-04-11 |
0.5470 USD |
1,471,549.8000 XTZ |
0.5440 USD |
0.5340 USD |
0.5570 USD |
0.5470 USD |
| 2025-04-10 |
0.5440 USD |
1,809,920.9200 XTZ |
0.6040 USD |
0.5300 USD |
0.6040 USD |
0.5440 USD |
| 2025-04-09 |
0.6050 USD |
1,858,059.3500 XTZ |
0.5750 USD |
0.5520 USD |
0.6200 USD |
0.6050 USD |
| 2025-04-08 |
0.5710 USD |
478,588.6500 XTZ |
0.5950 USD |
0.5700 USD |
0.6140 USD |
0.5710 USD |
| 2025-04-07 |
0.5990 USD |
1,534,506.6700 XTZ |
0.5810 USD |
0.5310 USD |
0.6110 USD |
0.5990 USD |
| 2025-04-06 |
0.5870 USD |
596,396.8000 XTZ |
0.6560 USD |
0.5800 USD |
0.6570 USD |
0.5870 USD |
| 2025-04-05 |
0.6510 USD |
188,351.8200 XTZ |
0.6540 USD |
0.6490 USD |
0.6640 USD |
0.6510 USD |
| 2025-04-04 |
0.6570 USD |
611,337.8100 XTZ |
0.6490 USD |
0.6310 USD |
0.6610 USD |
0.6570 USD |
| 2025-04-03 |
0.6450 USD |
1,179,344.3300 XTZ |
0.6360 USD |
0.6220 USD |
0.6770 USD |
0.6450 USD |
| 2025-04-02 |
0.6600 USD |
1,251,840.8700 XTZ |
0.6630 USD |
0.6400 USD |
0.6950 USD |
0.6600 USD |
| 2025-04-01 |
0.6650 USD |
266,415.3000 XTZ |
0.6540 USD |
0.6490 USD |
0.6780 USD |
0.6650 USD |
| 2025-03-31 |
0.6550 USD |
342,982.5200 XTZ |
0.6550 USD |
0.6330 USD |
0.6650 USD |
0.6550 USD |
| 2025-03-30 |
0.6550 USD |
263,085.7100 XTZ |
0.6520 USD |
0.6410 USD |
0.6630 USD |
0.6550 USD |
| 2025-03-29 |
0.6490 USD |
456,130.6900 XTZ |
0.6780 USD |
0.6430 USD |
0.6820 USD |
0.6490 USD |
| 2025-03-28 |
0.6750 USD |
402,893.6200 XTZ |
0.7270 USD |
0.6720 USD |
0.7330 USD |
0.6750 USD |
| 2025-03-27 |
0.7270 USD |
277,801.9000 XTZ |
0.7220 USD |
0.7150 USD |
0.7390 USD |
0.7270 USD |
| 2025-03-26 |
0.7220 USD |
595,032.2200 XTZ |
0.7310 USD |
0.7130 USD |
0.7490 USD |
0.7220 USD |
| 2025-03-25 |
0.7300 USD |
370,845.3900 XTZ |
0.7220 USD |
0.7120 USD |
0.7330 USD |
0.7300 USD |
| 2025-03-24 |
0.7210 USD |
759,408.5600 XTZ |
0.6940 USD |
0.6820 USD |
0.7310 USD |
0.7210 USD |
| 2025-03-23 |
0.6850 USD |
214,850.4100 XTZ |
0.6910 USD |
0.6800 USD |
0.7010 USD |
0.6850 USD |
| 2025-03-22 |
0.7080 USD |
350,767.0700 XTZ |
0.6860 USD |
0.6780 USD |
0.7110 USD |
0.7080 USD |
| 2025-03-21 |
0.6840 USD |
240,611.3400 XTZ |
0.7100 USD |
0.6820 USD |
0.7110 USD |
0.6840 USD |
| 2025-03-20 |
0.7030 USD |
393,196.6400 XTZ |
0.7300 USD |
0.7030 USD |
0.7340 USD |
0.7030 USD |
| 2025-03-19 |
0.7240 USD |
424,748.4100 XTZ |
0.7090 USD |
0.7090 USD |
0.7280 USD |
0.7240 USD |
| 2025-03-18 |
0.6990 USD |
387,184.9900 XTZ |
0.7160 USD |
0.6800 USD |
0.7190 USD |
0.6990 USD |
| 2025-03-17 |
0.7110 USD |
541,416.0200 XTZ |
0.6820 USD |
0.6800 USD |
0.7170 USD |
0.7110 USD |
| 2025-03-16 |
0.6840 USD |
414,210.0200 XTZ |
0.7110 USD |
0.6810 USD |
0.7180 USD |
0.6840 USD |
| 2025-03-15 |
0.7130 USD |
289,844.9000 XTZ |
0.7090 USD |
0.7000 USD |
0.7170 USD |
0.7130 USD |
| 2025-03-14 |
0.7060 USD |
742,360.9300 XTZ |
0.6760 USD |
0.6740 USD |
0.7070 USD |
0.7060 USD |
| 2025-03-13 |
0.6670 USD |
746,279.0600 XTZ |
0.6870 USD |
0.6650 USD |
0.7000 USD |
0.6670 USD |
| 2025-03-12 |
0.6870 USD |
845,517.2600 XTZ |
0.6770 USD |
0.6590 USD |
0.7080 USD |
0.6870 USD |
| 2025-03-11 |
0.6800 USD |
1,235,627.4400 XTZ |
0.6400 USD |
0.6070 USD |
0.7060 USD |
0.6800 USD |
| 2025-03-10 |
0.6510 USD |
1,302,836.9900 XTZ |
0.6800 USD |
0.6400 USD |
0.7270 USD |
0.6510 USD |
| 2025-03-09 |
0.6790 USD |
504,852.8700 XTZ |
0.7410 USD |
0.6720 USD |
0.7450 USD |
0.6790 USD |
| 2025-03-08 |
0.7460 USD |
230,228.3400 XTZ |
0.7610 USD |
0.7330 USD |
0.7650 USD |
0.7460 USD |
| 2025-03-07 |
0.7600 USD |
877,398.7600 XTZ |
0.7680 USD |
0.7270 USD |
0.7980 USD |
0.7600 USD |
| 2025-03-06 |
0.7680 USD |
828,022.7100 XTZ |
0.7760 USD |
0.7580 USD |
0.7980 USD |
0.7680 USD |