Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-22 |
1.6340 USD |
1,433,406.2300 XTZ |
1.6730 USD |
1.6110 USD |
1.7430 USD |
1.6340 USD |
| 2022-07-21 |
1.6690 USD |
1,136,531.0900 XTZ |
1.6210 USD |
1.5600 USD |
1.6850 USD |
1.6690 USD |
| 2022-07-20 |
1.6270 USD |
2,773,652.7900 XTZ |
1.7440 USD |
1.6030 USD |
1.7790 USD |
1.6270 USD |
| 2022-07-19 |
1.7350 USD |
2,209,558.5400 XTZ |
1.7290 USD |
1.6540 USD |
1.7950 USD |
1.7350 USD |
| 2022-07-18 |
1.7310 USD |
2,663,410.5800 XTZ |
1.5740 USD |
1.5650 USD |
1.7480 USD |
1.7310 USD |
| 2022-07-17 |
1.5790 USD |
1,161,905.5500 XTZ |
1.6030 USD |
1.5630 USD |
1.6390 USD |
1.5790 USD |
| 2022-07-16 |
1.5980 USD |
1,203,481.9700 XTZ |
1.5730 USD |
1.5370 USD |
1.6340 USD |
1.5980 USD |
| 2022-07-15 |
1.5820 USD |
1,740,695.7900 XTZ |
1.5630 USD |
1.5480 USD |
1.6200 USD |
1.5820 USD |
| 2022-07-14 |
1.5570 USD |
1,352,891.0100 XTZ |
1.5210 USD |
1.4590 USD |
1.5660 USD |
1.5570 USD |
| 2022-07-13 |
1.5150 USD |
3,409,790.6500 XTZ |
1.4340 USD |
1.3980 USD |
1.5170 USD |
1.5150 USD |
| 2022-07-12 |
1.4440 USD |
2,243,365.4700 XTZ |
1.5720 USD |
1.4380 USD |
1.6230 USD |
1.4440 USD |
| 2022-07-11 |
1.5770 USD |
4,440,729.1200 XTZ |
1.6250 USD |
1.5640 USD |
1.7090 USD |
1.5770 USD |
| 2022-07-10 |
1.6230 USD |
2,003,898.2600 XTZ |
1.6230 USD |
1.5370 USD |
1.6630 USD |
1.6230 USD |
| 2022-07-09 |
1.6280 USD |
2,257,780.5600 XTZ |
1.5280 USD |
1.5280 USD |
1.6540 USD |
1.6280 USD |
| 2022-07-08 |
1.5510 USD |
1,727,874.4300 XTZ |
1.5690 USD |
1.5000 USD |
1.6000 USD |
1.5510 USD |
| 2022-07-07 |
1.5710 USD |
2,125,734.6400 XTZ |
1.5430 USD |
1.5330 USD |
1.5930 USD |
1.5710 USD |
| 2022-07-06 |
1.5450 USD |
2,218,197.0700 XTZ |
1.4670 USD |
1.4550 USD |
1.5830 USD |
1.5450 USD |
| 2022-07-05 |
1.4700 USD |
2,462,027.4300 XTZ |
1.5360 USD |
1.4270 USD |
1.5550 USD |
1.4700 USD |
| 2022-07-04 |
1.5370 USD |
2,681,935.9000 XTZ |
1.4460 USD |
1.4360 USD |
1.5620 USD |
1.5370 USD |
| 2022-07-03 |
1.4440 USD |
2,179,805.8300 XTZ |
1.4530 USD |
1.3960 USD |
1.4730 USD |
1.4440 USD |
| 2022-07-02 |
1.4680 USD |
5,131,864.6600 XTZ |
1.3780 USD |
1.3560 USD |
1.5070 USD |
1.4680 USD |
| 2022-07-01 |
1.3940 USD |
3,599,930.0200 XTZ |
1.4250 USD |
1.3290 USD |
1.4710 USD |
1.3940 USD |
| 2022-06-30 |
1.3800 USD |
3,739,618.7200 XTZ |
1.4760 USD |
1.3430 USD |
1.4830 USD |
1.3800 USD |
| 2022-06-29 |
1.4750 USD |
2,695,016.8300 XTZ |
1.5110 USD |
1.4590 USD |
1.5600 USD |
1.4750 USD |
| 2022-06-28 |
1.5140 USD |
4,810,176.0300 XTZ |
1.6000 USD |
1.5140 USD |
1.6830 USD |
1.5140 USD |
| 2022-06-27 |
1.5930 USD |
4,668,596.2000 XTZ |
1.4440 USD |
1.4360 USD |
1.6410 USD |
1.5930 USD |
| 2022-06-26 |
1.4490 USD |
2,819,398.6700 XTZ |
1.5430 USD |
1.4420 USD |
1.5950 USD |
1.4490 USD |
| 2022-06-25 |
1.5360 USD |
2,272,736.4300 XTZ |
1.5330 USD |
1.4550 USD |
1.5770 USD |
1.5360 USD |
| 2022-06-24 |
1.5490 USD |
3,197,295.8200 XTZ |
1.4380 USD |
1.4380 USD |
1.5790 USD |
1.5490 USD |
| 2022-06-23 |
1.4300 USD |
2,711,768.6100 XTZ |
1.3400 USD |
1.3300 USD |
1.4510 USD |
1.4300 USD |
| 2022-06-22 |
1.3450 USD |
4,319,788.4700 XTZ |
1.4280 USD |
1.3310 USD |
1.4290 USD |
1.3450 USD |
| 2022-06-21 |
1.4250 USD |
4,860,927.9900 XTZ |
1.4420 USD |
1.3950 USD |
1.5250 USD |
1.4250 USD |
| 2022-06-20 |
1.4380 USD |
4,781,215.0900 XTZ |
1.3920 USD |
1.3170 USD |
1.4590 USD |
1.4380 USD |
| 2022-06-19 |
1.3880 USD |
6,816,748.1200 XTZ |
1.2840 USD |
1.2080 USD |
1.4160 USD |
1.3880 USD |
| 2022-06-18 |
1.2910 USD |
8,591,937.9500 XTZ |
1.3890 USD |
1.1920 USD |
1.4150 USD |
1.2910 USD |
| 2022-06-17 |
1.3880 USD |
4,570,712.4300 XTZ |
1.3600 USD |
1.3450 USD |
1.4660 USD |
1.3880 USD |
| 2022-06-16 |
1.3350 USD |
8,928,604.1400 XTZ |
1.5270 USD |
1.3290 USD |
1.5480 USD |
1.3350 USD |
| 2022-06-15 |
1.5040 USD |
9,734,043.2900 XTZ |
1.4480 USD |
1.2970 USD |
1.5280 USD |
1.5040 USD |
| 2022-06-14 |
1.4430 USD |
9,636,758.5000 XTZ |
1.3990 USD |
1.2840 USD |
1.4670 USD |
1.4430 USD |
| 2022-06-13 |
1.3830 USD |
15,653,896.5000 XTZ |
1.6300 USD |
1.3380 USD |
1.6500 USD |
1.3830 USD |
| 2022-06-12 |
1.6530 USD |
7,076,219.2900 XTZ |
1.7990 USD |
1.6280 USD |
1.8630 USD |
1.6530 USD |
| 2022-06-11 |
1.8090 USD |
9,460,026.7100 XTZ |
1.9680 USD |
1.7880 USD |
2.0710 USD |
1.8090 USD |
| 2022-06-10 |
1.9640 USD |
8,392,312.6800 XTZ |
2.2260 USD |
1.9510 USD |
2.3540 USD |
1.9640 USD |
| 2022-06-09 |
2.1830 USD |
5,595,407.8900 XTZ |
2.0900 USD |
2.0540 USD |
2.2670 USD |
2.1830 USD |
| 2022-06-08 |
2.1330 USD |
5,264,095.0600 XTZ |
2.0670 USD |
1.9870 USD |
2.1620 USD |
2.1330 USD |
| 2022-06-07 |
2.0900 USD |
11,754,169.5500 XTZ |
2.0610 USD |
1.9500 USD |
2.2070 USD |
2.0900 USD |
| 2022-06-06 |
2.0600 USD |
5,131,502.9600 XTZ |
1.9530 USD |
1.9460 USD |
2.1700 USD |
2.0600 USD |
| 2022-06-05 |
1.9490 USD |
4,715,739.5900 XTZ |
1.9120 USD |
1.8680 USD |
1.9900 USD |
1.9490 USD |
| 2022-06-04 |
1.9010 USD |
5,424,407.5600 XTZ |
1.9030 USD |
1.8380 USD |
1.9240 USD |
1.9010 USD |
| 2022-06-03 |
1.8920 USD |
4,308,094.7700 XTZ |
1.9830 USD |
1.8700 USD |
1.9900 USD |
1.8920 USD |