Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-30 |
0.9880 USD |
1,255,669.8400 XTZ |
1.0230 USD |
0.9840 USD |
1.0290 USD |
0.9880 USD |
| 2024-01-29 |
1.0060 USD |
897,822.9700 XTZ |
0.9780 USD |
0.9620 USD |
1.0080 USD |
1.0060 USD |
| 2024-01-28 |
0.9750 USD |
674,565.5400 XTZ |
1.0030 USD |
0.9660 USD |
1.0150 USD |
0.9750 USD |
| 2024-01-27 |
1.0020 USD |
282,699.0100 XTZ |
0.9720 USD |
0.9670 USD |
1.0040 USD |
1.0020 USD |
| 2024-01-26 |
0.9700 USD |
431,998.2100 XTZ |
0.9330 USD |
0.9240 USD |
0.9730 USD |
0.9700 USD |
| 2024-01-25 |
0.9330 USD |
465,557.2700 XTZ |
0.9500 USD |
0.9120 USD |
0.9540 USD |
0.9330 USD |
| 2024-01-24 |
0.9520 USD |
762,403.4400 XTZ |
0.9410 USD |
0.9330 USD |
0.9600 USD |
0.9520 USD |
| 2024-01-23 |
0.9330 USD |
925,757.3000 XTZ |
0.9580 USD |
0.8980 USD |
0.9780 USD |
0.9330 USD |
| 2024-01-22 |
0.9560 USD |
1,196,214.6900 XTZ |
1.0220 USD |
0.9450 USD |
1.0310 USD |
0.9560 USD |
| 2024-01-21 |
1.0310 USD |
281,072.8300 XTZ |
1.0330 USD |
1.0270 USD |
1.0490 USD |
1.0310 USD |
| 2024-01-20 |
1.0330 USD |
215,049.0300 XTZ |
1.0180 USD |
1.0090 USD |
1.0450 USD |
1.0330 USD |
| 2024-01-19 |
1.0160 USD |
2,234,197.5600 XTZ |
1.0420 USD |
0.9660 USD |
1.0460 USD |
1.0160 USD |
| 2024-01-18 |
1.0450 USD |
946,044.6200 XTZ |
1.0960 USD |
1.0160 USD |
1.1030 USD |
1.0450 USD |
| 2024-01-17 |
1.0940 USD |
946,826.1700 XTZ |
1.1280 USD |
1.0710 USD |
1.1440 USD |
1.0940 USD |