Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-02 |
1.6424 USD |
5,005,444.0500 XTZ |
1.6140 USD |
1.5963 USD |
1.7999 USD |
1.6708 USD |
| 2020-04-01 |
1.6101 USD |
2,069,107.4400 XTZ |
1.6076 USD |
1.5205 USD |
1.6325 USD |
1.6125 USD |
| 2020-03-31 |
1.6096 USD |
1,892,308.9600 XTZ |
1.6081 USD |
1.5532 USD |
1.6424 USD |
1.6110 USD |
| 2020-03-30 |
1.5376 USD |
2,626,418.2000 XTZ |
1.4675 USD |
1.4610 USD |
1.6650 USD |
1.6077 USD |
| 2020-03-29 |
1.5196 USD |
2,250,825.2600 XTZ |
1.5693 USD |
1.4664 USD |
1.5804 USD |
1.4698 USD |
| 2020-03-28 |
1.5776 USD |
3,872,624.5900 XTZ |
1.5896 USD |
1.5052 USD |
1.6226 USD |
1.5655 USD |
| 2020-03-27 |
1.6771 USD |
3,969,215.4200 XTZ |
1.7645 USD |
1.5713 USD |
1.7897 USD |
1.5897 USD |
| 2020-03-26 |
1.7393 USD |
2,804,632.5600 XTZ |
1.7140 USD |
1.6921 USD |
1.7688 USD |
1.7645 USD |
| 2020-03-25 |
1.7437 USD |
3,998,957.3500 XTZ |
1.7690 USD |
1.6501 USD |
1.7966 USD |
1.7184 USD |
| 2020-03-24 |
1.7254 USD |
6,118,372.4600 XTZ |
1.6815 USD |
1.6288 USD |
1.7900 USD |
1.7693 USD |
| 2020-03-23 |
1.5794 USD |
4,864,881.7400 XTZ |
1.4765 USD |
1.4500 USD |
1.7045 USD |
1.6822 USD |
| 2020-03-22 |
1.5715 USD |
5,125,652.9900 XTZ |
1.6650 USD |
1.4500 USD |
1.7180 USD |
1.4780 USD |
| 2020-03-21 |
1.6736 USD |
4,124,201.4700 XTZ |
1.6846 USD |
1.5800 USD |
1.7558 USD |
1.6626 USD |
| 2020-03-20 |
1.6629 USD |
11,041,012.0300 XTZ |
1.6381 USD |
1.4900 USD |
1.8800 USD |
1.6877 USD |
| 2020-03-19 |
1.5213 USD |
11,419,102.5700 XTZ |
1.4041 USD |
1.3605 USD |
1.7626 USD |
1.6384 USD |
| 2020-03-18 |
1.3874 USD |
5,451,000.5900 XTZ |
1.3689 USD |
1.2812 USD |
1.4266 USD |
1.4059 USD |
| 2020-03-17 |
1.3493 USD |
7,483,134.4700 XTZ |
1.3330 USD |
1.2861 USD |
1.4969 USD |
1.3656 USD |
| 2020-03-16 |
1.4360 USD |
12,009,573.4200 XTZ |
1.5388 USD |
1.1200 USD |
1.5388 USD |
1.3331 USD |
| 2020-03-15 |
1.5640 USD |
7,293,593.5600 XTZ |
1.5862 USD |
1.3901 USD |
1.7898 USD |
1.5418 USD |
| 2020-03-14 |
1.6871 USD |
5,907,900.4500 XTZ |
1.7880 USD |
1.5200 USD |
1.8467 USD |
1.5861 USD |
| 2020-03-13 |
1.5690 USD |
22,127,049.6000 XTZ |
1.3517 USD |
0.9892 USD |
2.0500 USD |
1.7862 USD |
| 2020-03-12 |
1.9301 USD |
17,425,498.4700 XTZ |
2.5029 USD |
1.2910 USD |
2.5238 USD |
1.3573 USD |
| 2020-03-11 |
2.5417 USD |
4,703,995.0200 XTZ |
2.5823 USD |
2.2578 USD |
2.6868 USD |
2.5010 USD |
| 2020-03-10 |
2.5690 USD |
4,265,387.5100 XTZ |
2.5501 USD |
2.4770 USD |
2.7685 USD |
2.5878 USD |
| 2020-03-09 |
2.5720 USD |
8,264,651.0800 XTZ |
2.5939 USD |
2.2577 USD |
2.6600 USD |
2.5501 USD |
| 2020-03-08 |
2.7982 USD |
5,968,242.3200 XTZ |
3.0003 USD |
2.5650 USD |
3.0003 USD |
2.5960 USD |
| 2020-03-07 |
3.0883 USD |
3,393,473.4900 XTZ |
3.1765 USD |
2.9572 USD |
3.2728 USD |
3.0001 USD |
| 2020-03-06 |
3.1383 USD |
2,985,171.6700 XTZ |
3.0965 USD |
3.0307 USD |
3.2366 USD |
3.1800 USD |
| 2020-03-05 |
3.1044 USD |
5,731,483.7200 XTZ |
3.1141 USD |
3.0300 USD |
3.3392 USD |
3.0947 USD |
| 2020-03-04 |
2.9376 USD |
4,907,750.1300 XTZ |
2.7631 USD |
2.7350 USD |
3.1170 USD |
3.1121 USD |
| 2020-03-03 |
2.7773 USD |
2,182,575.0700 XTZ |
2.7986 USD |
2.6550 USD |
2.8298 USD |
2.7560 USD |
| 2020-03-02 |
2.7086 USD |
3,630,846.7600 XTZ |
2.6207 USD |
2.5500 USD |
2.9013 USD |
2.7964 USD |
| 2020-03-01 |
2.6805 USD |
3,909,893.9600 XTZ |
2.7415 USD |
2.5650 USD |
2.8500 USD |
2.6195 USD |
| 2020-02-29 |
2.7658 USD |
3,279,661.1200 XTZ |
2.7901 USD |
2.7281 USD |
2.9900 USD |
2.7415 USD |
| 2020-02-28 |
2.7981 USD |
4,086,516.6900 XTZ |
2.8056 USD |
2.6192 USD |
2.9149 USD |
2.7905 USD |
| 2020-02-27 |
2.7747 USD |
6,584,716.7600 XTZ |
2.7581 USD |
2.5500 USD |
3.0000 USD |
2.7913 USD |
| 2020-02-26 |
2.7779 USD |
9,500,100.7600 XTZ |
2.7982 USD |
2.5256 USD |
2.9947 USD |
2.7576 USD |
| 2020-02-25 |
2.9950 USD |
6,127,689.7600 XTZ |
3.1894 USD |
2.7100 USD |
3.2018 USD |
2.8005 USD |
| 2020-02-24 |
3.3622 USD |
5,460,504.2400 XTZ |
3.5349 USD |
2.9506 USD |
3.5350 USD |
3.1894 USD |
| 2020-02-23 |
3.4234 USD |
2,057,341.3500 XTZ |
3.3118 USD |
3.3110 USD |
3.5897 USD |
3.5350 USD |
| 2020-02-22 |
3.4044 USD |
3,373,679.4700 XTZ |
3.4937 USD |
3.2500 USD |
3.5435 USD |
3.3151 USD |
| 2020-02-21 |
3.5559 USD |
3,866,810.6700 XTZ |
3.6170 USD |
3.3801 USD |
3.7784 USD |
3.4948 USD |
| 2020-02-20 |
3.5832 USD |
5,389,927.6300 XTZ |
3.5480 USD |
3.4501 USD |
3.9000 USD |
3.6184 USD |
| 2020-02-19 |
3.5025 USD |
8,429,574.6400 XTZ |
3.4436 USD |
3.3518 USD |
3.9500 USD |
3.5613 USD |
| 2020-02-18 |
3.2930 USD |
5,599,618.5000 XTZ |
3.1510 USD |
3.0954 USD |
3.5500 USD |
3.4350 USD |
| 2020-02-17 |
3.1914 USD |
4,927,030.9800 XTZ |
3.2327 USD |
2.7601 USD |
3.2499 USD |
3.1500 USD |
| 2020-02-16 |
3.2148 USD |
5,997,210.7300 XTZ |
3.1968 USD |
2.7500 USD |
3.2998 USD |
3.2328 USD |
| 2020-02-15 |
3.3429 USD |
5,428,212.9300 XTZ |
3.4883 USD |
3.0517 USD |
3.5550 USD |
3.1975 USD |
| 2020-02-14 |
3.3108 USD |
6,273,139.0500 XTZ |
3.1290 USD |
3.0327 USD |
3.5800 USD |
3.4926 USD |
| 2020-02-13 |
3.2630 USD |
7,629,743.6500 XTZ |
3.3945 USD |
2.9405 USD |
3.4874 USD |
3.1314 USD |