Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
0.9290 USD |
390,831.2900 XTZ |
0.9250 USD |
0.9180 USD |
0.9470 USD |
0.9290 USD |
| 2024-06-02 |
0.9240 USD |
361,608.1900 XTZ |
0.9380 USD |
0.9200 USD |
0.9480 USD |
0.9240 USD |
| 2024-06-01 |
0.9430 USD |
178,076.1300 XTZ |
0.9580 USD |
0.9370 USD |
0.9590 USD |
0.9430 USD |
| 2024-05-31 |
0.9600 USD |
589,954.3700 XTZ |
0.9570 USD |
0.9340 USD |
0.9700 USD |
0.9600 USD |
| 2024-05-30 |
0.9580 USD |
675,777.3800 XTZ |
0.9450 USD |
0.9260 USD |
0.9770 USD |
0.9580 USD |
| 2024-05-29 |
0.9440 USD |
975,684.6400 XTZ |
0.9710 USD |
0.9430 USD |
0.9920 USD |
0.9440 USD |
| 2024-05-28 |
0.9720 USD |
1,551,571.6500 XTZ |
0.9940 USD |
0.9580 USD |
0.9950 USD |
0.9720 USD |
| 2024-05-27 |
0.9940 USD |
1,106,446.0900 XTZ |
0.9590 USD |
0.9500 USD |
1.0080 USD |
0.9940 USD |
| 2024-05-26 |
0.9650 USD |
577,011.1100 XTZ |
0.9940 USD |
0.9540 USD |
0.9950 USD |
0.9650 USD |
| 2024-05-25 |
0.9940 USD |
496,045.0700 XTZ |
0.9840 USD |
0.9740 USD |
1.0060 USD |
0.9940 USD |
| 2024-05-24 |
0.9830 USD |
1,034,309.3900 XTZ |
0.9460 USD |
0.9300 USD |
0.9860 USD |
0.9830 USD |
| 2024-05-23 |
0.9390 USD |
2,583,458.6600 XTZ |
0.9680 USD |
0.9040 USD |
0.9890 USD |
0.9390 USD |
| 2024-05-22 |
0.9730 USD |
907,616.6200 XTZ |
0.9900 USD |
0.9560 USD |
1.0000 USD |
0.9730 USD |
| 2024-05-21 |
0.9920 USD |
1,430,238.7400 XTZ |
0.9860 USD |
0.9800 USD |
1.0130 USD |
0.9920 USD |
| 2024-05-20 |
0.9800 USD |
1,081,061.7500 XTZ |
0.9110 USD |
0.8990 USD |
0.9850 USD |
0.9800 USD |
| 2024-05-19 |
0.9100 USD |
280,760.9600 XTZ |
0.9470 USD |
0.9040 USD |
0.9530 USD |
0.9100 USD |
| 2024-05-18 |
0.9460 USD |
235,810.4600 XTZ |
0.9400 USD |
0.9310 USD |
0.9530 USD |
0.9460 USD |
| 2024-05-17 |
0.9450 USD |
759,293.4800 XTZ |
0.9230 USD |
0.9180 USD |
0.9540 USD |
0.9450 USD |
| 2024-05-16 |
0.9240 USD |
1,050,253.7800 XTZ |
0.9180 USD |
0.9010 USD |
0.9290 USD |
0.9240 USD |
| 2024-05-15 |
0.9160 USD |
951,955.1200 XTZ |
0.8700 USD |
0.8580 USD |
0.9220 USD |
0.9160 USD |
| 2024-05-14 |
0.8730 USD |
1,320,929.5800 XTZ |
0.8840 USD |
0.8670 USD |
0.8970 USD |
0.8730 USD |
| 2024-05-13 |
0.8880 USD |
1,165,249.8900 XTZ |
0.8890 USD |
0.8600 USD |
0.9130 USD |
0.8880 USD |
| 2024-05-12 |
0.8890 USD |
847,745.8100 XTZ |
0.9080 USD |
0.8850 USD |
0.9100 USD |
0.8890 USD |
| 2024-05-11 |
0.9070 USD |
404,885.1700 XTZ |
0.9090 USD |
0.9060 USD |
0.9250 USD |
0.9070 USD |
| 2024-05-10 |
0.9030 USD |
935,211.0600 XTZ |
0.9390 USD |
0.8950 USD |
0.9660 USD |
0.9030 USD |
| 2024-05-09 |
0.9340 USD |
327,555.5700 XTZ |
0.9210 USD |
0.9010 USD |
0.9380 USD |
0.9340 USD |
| 2024-05-08 |
0.9250 USD |
1,026,782.7100 XTZ |
0.9250 USD |
0.9110 USD |
0.9480 USD |
0.9250 USD |
| 2024-05-07 |
0.9340 USD |
688,823.1000 XTZ |
0.9410 USD |
0.9220 USD |
0.9510 USD |
0.9340 USD |
| 2024-05-06 |
0.9440 USD |
871,086.6100 XTZ |
0.9650 USD |
0.9350 USD |
0.9910 USD |
0.9440 USD |
| 2024-05-05 |
0.9630 USD |
334,053.8500 XTZ |
0.9660 USD |
0.9470 USD |
0.9810 USD |
0.9630 USD |
| 2024-05-04 |
0.9650 USD |
434,031.6000 XTZ |
0.9760 USD |
0.9630 USD |
0.9830 USD |
0.9650 USD |
| 2024-05-03 |
0.9770 USD |
875,983.3700 XTZ |
0.9370 USD |
0.9260 USD |
0.9840 USD |
0.9770 USD |
| 2024-05-02 |
0.9420 USD |
599,467.5800 XTZ |
0.9220 USD |
0.9160 USD |
0.9480 USD |
0.9420 USD |
| 2024-05-01 |
0.9190 USD |
1,393,219.9000 XTZ |
0.9140 USD |
0.8690 USD |
0.9320 USD |
0.9190 USD |
| 2024-04-30 |
0.9060 USD |
169,718.8100 XTZ |
0.8950 USD |
0.8810 USD |
0.9070 USD |
0.9060 USD |
| 2024-04-29 |
0.9870 USD |
785,101.7800 XTZ |
0.9940 USD |
0.9620 USD |
1.0170 USD |
0.9870 USD |
| 2024-04-28 |
0.9980 USD |
494,040.8500 XTZ |
1.0060 USD |
0.9920 USD |
1.0250 USD |
0.9980 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 |