Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-09 |
1.4440 USD |
887,984.7200 XTZ |
1.4410 USD |
1.4230 USD |
1.4640 USD |
1.4440 USD |
| 2024-03-08 |
1.4420 USD |
3,496,846.6500 XTZ |
1.4830 USD |
1.3830 USD |
1.5110 USD |
1.4420 USD |
| 2024-03-07 |
1.4920 USD |
5,941,286.7200 XTZ |
1.4040 USD |
1.3940 USD |
1.5490 USD |
1.4920 USD |
| 2024-03-06 |
1.3910 USD |
2,041,420.6100 XTZ |
1.3100 USD |
1.2610 USD |
1.4000 USD |
1.3910 USD |
| 2024-03-05 |
1.2880 USD |
4,641,524.7900 XTZ |
1.4210 USD |
1.1590 USD |
1.5020 USD |
1.2880 USD |
| 2024-03-04 |
1.4300 USD |
3,288,197.3400 XTZ |
1.3740 USD |
1.3500 USD |
1.4860 USD |
1.4300 USD |
| 2024-03-03 |
1.3740 USD |
1,600,097.8800 XTZ |
1.4230 USD |
1.2860 USD |
1.4230 USD |
1.3740 USD |
| 2024-03-02 |
1.4130 USD |
2,114,454.8900 XTZ |
1.2810 USD |
1.2490 USD |
1.4140 USD |
1.4130 USD |
| 2024-03-01 |
1.2760 USD |
910,292.4000 XTZ |
1.2380 USD |
1.2220 USD |
1.2790 USD |
1.2760 USD |
| 2024-02-29 |
1.2270 USD |
2,721,612.1900 XTZ |
1.2030 USD |
1.1930 USD |
1.3490 USD |
1.2270 USD |
| 2024-02-28 |
1.2010 USD |
2,250,750.9600 XTZ |
1.1420 USD |
1.1250 USD |
1.2210 USD |
1.2010 USD |
| 2024-02-27 |
1.1430 USD |
1,093,752.6600 XTZ |
1.1460 USD |
1.1120 USD |
1.1640 USD |
1.1430 USD |
| 2024-02-26 |
1.1450 USD |
974,353.5300 XTZ |
1.1180 USD |
1.0840 USD |
1.1490 USD |
1.1450 USD |
| 2024-02-25 |
1.1170 USD |
463,914.4200 XTZ |
1.1270 USD |
1.1030 USD |
1.1330 USD |
1.1170 USD |
| 2024-02-24 |
1.1250 USD |
964,072.6300 XTZ |
1.0890 USD |
1.0520 USD |
1.1300 USD |
1.1250 USD |
| 2024-02-23 |
1.0900 USD |
1,311,705.0700 XTZ |
1.1100 USD |
1.0650 USD |
1.1160 USD |
1.0900 USD |
| 2024-02-22 |
1.1080 USD |
1,325,393.5300 XTZ |
1.0860 USD |
1.0600 USD |
1.1420 USD |
1.1080 USD |
| 2024-02-21 |
1.0820 USD |
1,504,345.1100 XTZ |
1.1070 USD |
1.0440 USD |
1.1190 USD |
1.0820 USD |
| 2024-02-20 |
1.1120 USD |
1,500,375.1200 XTZ |
1.0950 USD |
1.0530 USD |
1.1360 USD |
1.1120 USD |
| 2024-02-19 |
1.0970 USD |
482,753.7300 XTZ |
1.0740 USD |
1.0680 USD |
1.0970 USD |
1.0970 USD |
| 2024-02-18 |
1.0790 USD |
371,632.0700 XTZ |
1.0620 USD |
1.0570 USD |
1.0840 USD |
1.0790 USD |
| 2024-02-17 |
1.0640 USD |
304,822.5400 XTZ |
1.0830 USD |
1.0330 USD |
1.0890 USD |
1.0640 USD |
| 2024-02-16 |
1.0720 USD |
698,062.4600 XTZ |
1.0800 USD |
1.0420 USD |
1.0950 USD |
1.0720 USD |
| 2024-02-15 |
1.0760 USD |
1,163,593.6400 XTZ |
1.0710 USD |
1.0550 USD |
1.1000 USD |
1.0760 USD |
| 2024-02-14 |
1.0690 USD |
755,680.3700 XTZ |
1.0430 USD |
1.0290 USD |
1.0710 USD |
1.0690 USD |
| 2024-02-13 |
1.0390 USD |
685,038.1800 XTZ |
1.0470 USD |
1.0170 USD |
1.0580 USD |
1.0390 USD |
| 2024-02-12 |
1.0490 USD |
527,581.4800 XTZ |
1.0330 USD |
1.0100 USD |
1.0550 USD |
1.0490 USD |
| 2024-02-11 |
1.0340 USD |
253,076.6500 XTZ |
1.0390 USD |
1.0260 USD |
1.0480 USD |
1.0340 USD |
| 2024-02-10 |
1.0380 USD |
465,490.1000 XTZ |
1.0400 USD |
1.0200 USD |
1.0490 USD |
1.0380 USD |
| 2024-02-09 |
1.0400 USD |
1,327,820.5900 XTZ |
1.0160 USD |
1.0100 USD |
1.0480 USD |
1.0400 USD |
| 2024-02-08 |
1.0160 USD |
792,626.6300 XTZ |
1.0070 USD |
0.9940 USD |
1.0160 USD |
1.0160 USD |
| 2024-02-07 |
1.0000 USD |
764,413.6100 XTZ |
0.9800 USD |
0.9640 USD |
1.0140 USD |
1.0000 USD |
| 2024-02-06 |
0.9840 USD |
488,537.7500 XTZ |
0.9650 USD |
0.9630 USD |
0.9880 USD |
0.9840 USD |
| 2024-02-05 |
0.9660 USD |
735,304.7800 XTZ |
0.9580 USD |
0.9440 USD |
0.9900 USD |
0.9660 USD |
| 2024-02-04 |
0.9720 USD |
341,619.1500 XTZ |
0.9950 USD |
0.9660 USD |
0.9960 USD |
0.9720 USD |
| 2024-02-03 |
0.9990 USD |
452,564.5600 XTZ |
1.0290 USD |
0.9880 USD |
1.0300 USD |
0.9990 USD |
| 2024-02-02 |
1.0080 USD |
1,747,566.7900 XTZ |
0.9840 USD |
0.9810 USD |
1.0250 USD |
1.0080 USD |
| 2024-02-01 |
0.9790 USD |
597,203.0900 XTZ |
0.9690 USD |
0.9380 USD |
0.9810 USD |
0.9790 USD |
| 2024-01-31 |
0.9560 USD |
1,211,216.1400 XTZ |
0.9810 USD |
0.9520 USD |
0.9910 USD |
0.9560 USD |