Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
1.0940 USD |
946,826.1700 XTZ |
1.1280 USD |
1.0710 USD |
1.1440 USD |
1.0940 USD |
| 2024-01-16 |
1.1290 USD |
1,736,592.1700 XTZ |
1.1640 USD |
1.1000 USD |
1.1950 USD |
1.1290 USD |
| 2024-01-15 |
1.1830 USD |
3,465,624.0800 XTZ |
1.1130 USD |
1.1100 USD |
1.2470 USD |
1.1830 USD |
| 2024-01-14 |
1.1310 USD |
2,461,609.7400 XTZ |
1.0820 USD |
1.0570 USD |
1.2000 USD |
1.1310 USD |
| 2024-01-13 |
1.0820 USD |
1,245,053.1200 XTZ |
1.0300 USD |
0.9960 USD |
1.1130 USD |
1.0820 USD |
| 2024-01-12 |
1.0250 USD |
2,853,843.5300 XTZ |
1.0850 USD |
0.9910 USD |
1.1560 USD |
1.0250 USD |
| 2024-01-11 |
1.0830 USD |
3,850,685.3700 XTZ |
0.9410 USD |
0.9400 USD |
1.1960 USD |
1.0830 USD |
| 2024-01-10 |
0.9430 USD |
751,754.8100 XTZ |
0.8930 USD |
0.8500 USD |
0.9700 USD |
0.9430 USD |
| 2024-01-09 |
0.8820 USD |
727,383.7400 XTZ |
0.9390 USD |
0.8610 USD |
0.9410 USD |
0.8820 USD |
| 2024-01-08 |
0.9350 USD |
984,794.9700 XTZ |
0.8760 USD |
0.8170 USD |
0.9450 USD |
0.9350 USD |
| 2024-01-07 |
0.8810 USD |
287,996.1100 XTZ |
0.9190 USD |
0.8720 USD |
0.9390 USD |
0.8810 USD |
| 2024-01-06 |
0.9180 USD |
277,440.5100 XTZ |
0.9410 USD |
0.8850 USD |
0.9420 USD |
0.9180 USD |
| 2024-01-05 |
0.9310 USD |
911,679.9000 XTZ |
0.9780 USD |
0.9030 USD |
0.9840 USD |
0.9310 USD |
| 2024-01-04 |
0.9770 USD |
754,798.6600 XTZ |
0.9780 USD |
0.9510 USD |
0.9880 USD |
0.9770 USD |
| 2024-01-03 |
0.9800 USD |
2,250,549.4400 XTZ |
1.0670 USD |
0.8750 USD |
1.1250 USD |
0.9800 USD |
| 2024-01-02 |
1.0650 USD |
1,004,880.4200 XTZ |
1.1000 USD |
1.0520 USD |
1.1110 USD |
1.0650 USD |
| 2024-01-01 |
1.1040 USD |
1,089,851.1800 XTZ |
1.0100 USD |
1.0090 USD |
1.1170 USD |
1.1040 USD |
| 2023-12-31 |
0.9920 USD |
448,391.7600 XTZ |
1.0210 USD |
0.9900 USD |
1.0420 USD |
0.9920 USD |
| 2023-12-30 |
1.0140 USD |
468,566.4100 XTZ |
1.0300 USD |
1.0080 USD |
1.0550 USD |
1.0140 USD |
| 2023-12-29 |
1.0230 USD |
1,361,570.7700 XTZ |
1.0540 USD |
1.0060 USD |
1.0700 USD |
1.0230 USD |
| 2023-12-28 |
1.0600 USD |
1,105,291.5600 XTZ |
1.1140 USD |
1.0380 USD |
1.1300 USD |
1.0600 USD |
| 2023-12-27 |
1.1210 USD |
2,658,824.3000 XTZ |
1.0490 USD |
1.0170 USD |
1.1460 USD |
1.1210 USD |
| 2023-12-26 |
1.0380 USD |
1,706,775.4200 XTZ |
1.0400 USD |
0.9660 USD |
1.0470 USD |
1.0380 USD |
| 2023-12-25 |
1.0440 USD |
1,073,349.6200 XTZ |
0.9820 USD |
0.9750 USD |
1.0480 USD |
1.0440 USD |
| 2023-12-24 |
0.9810 USD |
655,479.9800 XTZ |
0.9880 USD |
0.9660 USD |
1.0120 USD |
0.9810 USD |
| 2023-12-23 |
0.9880 USD |
1,104,319.9300 XTZ |
0.9930 USD |
0.9500 USD |
1.0410 USD |
0.9880 USD |
| 2023-12-22 |
0.9810 USD |
2,414,159.2100 XTZ |
0.9300 USD |
0.9250 USD |
1.0350 USD |
0.9810 USD |
| 2023-12-21 |
0.9310 USD |
743,200.2200 XTZ |
0.8830 USD |
0.8810 USD |
0.9340 USD |
0.9310 USD |
| 2023-12-20 |
0.8790 USD |
873,766.0000 XTZ |
0.8630 USD |
0.8570 USD |
0.9070 USD |
0.8790 USD |
| 2023-12-19 |
0.8600 USD |
906,369.9800 XTZ |
0.8920 USD |
0.8600 USD |
0.9120 USD |
0.8600 USD |
| 2023-12-18 |
0.8890 USD |
1,043,103.8500 XTZ |
0.9100 USD |
0.8360 USD |
0.9150 USD |
0.8890 USD |
| 2023-12-17 |
0.9090 USD |
415,594.5800 XTZ |
0.9450 USD |
0.9040 USD |
0.9450 USD |
0.9090 USD |
| 2023-12-16 |
0.9400 USD |
559,525.8300 XTZ |
0.9150 USD |
0.9020 USD |
0.9490 USD |
0.9400 USD |
| 2023-12-15 |
0.9260 USD |
844,806.2600 XTZ |
0.9760 USD |
0.9180 USD |
0.9760 USD |
0.9260 USD |
| 2023-12-14 |
0.9760 USD |
1,176,619.6000 XTZ |
0.9230 USD |
0.9040 USD |
0.9800 USD |
0.9760 USD |
| 2023-12-13 |
0.9160 USD |
783,164.3400 XTZ |
0.9310 USD |
0.8690 USD |
0.9500 USD |
0.9160 USD |
| 2023-12-12 |
0.9250 USD |
1,205,403.8500 XTZ |
0.8740 USD |
0.8710 USD |
0.9250 USD |
0.9250 USD |
| 2023-12-11 |
0.8720 USD |
1,371,441.2200 XTZ |
0.9630 USD |
0.8330 USD |
0.9680 USD |
0.8720 USD |
| 2023-12-10 |
0.9610 USD |
451,528.6400 XTZ |
0.9740 USD |
0.9420 USD |
0.9900 USD |
0.9610 USD |
| 2023-12-09 |
0.9750 USD |
756,754.9000 XTZ |
0.9470 USD |
0.9470 USD |
1.0000 USD |
0.9750 USD |
| 2023-12-08 |
0.9450 USD |
924,546.0800 XTZ |
0.9090 USD |
0.9020 USD |
0.9460 USD |
0.9450 USD |
| 2023-12-07 |
0.9090 USD |
1,034,282.9800 XTZ |
0.8800 USD |
0.8790 USD |
0.9250 USD |
0.9090 USD |
| 2023-12-06 |
0.8800 USD |
683,305.4500 XTZ |
0.8950 USD |
0.8650 USD |
0.9040 USD |
0.8800 USD |
| 2023-12-05 |
0.8870 USD |
652,700.4900 XTZ |
0.8780 USD |
0.8580 USD |
0.8950 USD |
0.8870 USD |
| 2023-12-04 |
0.8760 USD |
597,332.3800 XTZ |
0.8550 USD |
0.8360 USD |
0.8790 USD |
0.8760 USD |
| 2023-12-03 |
0.8590 USD |
389,998.8400 XTZ |
0.8690 USD |
0.8370 USD |
0.8730 USD |
0.8590 USD |
| 2023-12-02 |
0.8680 USD |
371,614.6300 XTZ |
0.8440 USD |
0.8420 USD |
0.8740 USD |
0.8680 USD |
| 2023-12-01 |
0.8420 USD |
232,834.7400 XTZ |
0.8320 USD |
0.8270 USD |
0.8460 USD |
0.8420 USD |
| 2023-11-30 |
0.8300 USD |
187,191.1800 XTZ |
0.8250 USD |
0.8120 USD |
0.8330 USD |
0.8300 USD |
| 2023-11-29 |
0.8270 USD |
400,980.8400 XTZ |
0.8160 USD |
0.8100 USD |
0.8450 USD |
0.8270 USD |