Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.8850 USD |
2,916,245.4900 XTZ |
0.9680 USD |
0.8660 USD |
1.0230 USD |
0.8850 USD |
| 2025-07-22 |
0.9540 USD |
3,040,576.7100 XTZ |
0.9950 USD |
0.9310 USD |
1.0010 USD |
0.9540 USD |
| 2025-07-21 |
0.9950 USD |
4,379,675.4600 XTZ |
1.0730 USD |
0.9950 USD |
1.0990 USD |
0.9950 USD |
| 2025-07-20 |
1.0710 USD |
20,536,374.0800 XTZ |
1.0360 USD |
0.9580 USD |
1.2200 USD |
1.0710 USD |
| 2025-07-19 |
1.0260 USD |
16,717,067.1600 XTZ |
0.6990 USD |
0.6840 USD |
1.2200 USD |
1.0260 USD |
| 2025-07-18 |
0.6930 USD |
1,419,888.6800 XTZ |
0.6710 USD |
0.6650 USD |
0.7580 USD |
0.6930 USD |
| 2025-07-17 |
0.6480 USD |
364,906.3600 XTZ |
0.6580 USD |
0.6400 USD |
0.6680 USD |
0.6480 USD |
| 2025-07-16 |
0.6690 USD |
355,139.8000 XTZ |
0.6510 USD |
0.6410 USD |
0.6720 USD |
0.6690 USD |
| 2025-07-15 |
0.6500 USD |
366,246.0600 XTZ |
0.6370 USD |
0.6190 USD |
0.6540 USD |
0.6500 USD |
| 2025-07-14 |
0.6390 USD |
325,538.2600 XTZ |
0.6430 USD |
0.6280 USD |
0.6640 USD |
0.6390 USD |
| 2025-07-13 |
0.6390 USD |
217,542.9000 XTZ |
0.6230 USD |
0.6170 USD |
0.6520 USD |
0.6390 USD |
| 2025-07-12 |
0.6150 USD |
457,559.7700 XTZ |
0.6000 USD |
0.5920 USD |
0.6470 USD |
0.6150 USD |
| 2025-07-11 |
0.6130 USD |
358,166.6700 XTZ |
0.5930 USD |
0.5860 USD |
0.6200 USD |
0.6130 USD |
| 2025-07-10 |
0.5910 USD |
251,344.6200 XTZ |
0.5600 USD |
0.5560 USD |
0.5920 USD |
0.5910 USD |
| 2025-07-09 |
0.5610 USD |
144,359.5300 XTZ |
0.5350 USD |
0.5330 USD |
0.5630 USD |
0.5610 USD |
| 2025-07-08 |
0.5340 USD |
126,963.2700 XTZ |
0.5230 USD |
0.5180 USD |
0.5390 USD |
0.5340 USD |
| 2025-07-07 |
0.5200 USD |
120,958.8400 XTZ |
0.5300 USD |
0.5150 USD |
0.5350 USD |
0.5200 USD |
| 2025-07-06 |
0.5290 USD |
141,402.8400 XTZ |
0.5250 USD |
0.5180 USD |
0.5300 USD |
0.5290 USD |
| 2025-07-05 |
0.5230 USD |
87,525.4200 XTZ |
0.5310 USD |
0.5180 USD |
0.5340 USD |
0.5230 USD |
| 2025-07-04 |
0.5280 USD |
138,150.2600 XTZ |
0.5510 USD |
0.5250 USD |
0.5550 USD |
0.5280 USD |
| 2025-07-03 |
0.5530 USD |
173,626.8400 XTZ |
0.5510 USD |
0.5480 USD |
0.5600 USD |
0.5530 USD |
| 2025-07-02 |
0.5530 USD |
193,995.2800 XTZ |
0.5160 USD |
0.5150 USD |
0.5550 USD |
0.5530 USD |
| 2025-07-01 |
0.5180 USD |
156,335.4400 XTZ |
0.5400 USD |
0.5150 USD |
0.5420 USD |
0.5180 USD |
| 2025-06-30 |
0.5390 USD |
108,685.4200 XTZ |
0.5490 USD |
0.5310 USD |
0.5500 USD |
0.5390 USD |
| 2025-06-29 |
0.5370 USD |
202,471.4400 XTZ |
0.5350 USD |
0.5290 USD |
0.5380 USD |
0.5370 USD |
| 2025-06-28 |
0.5370 USD |
134,481.3900 XTZ |
0.5280 USD |
0.5220 USD |
0.5370 USD |
0.5370 USD |
| 2025-06-27 |
0.5300 USD |
305,685.5200 XTZ |
0.5240 USD |
0.5210 USD |
0.5380 USD |
0.5300 USD |
| 2025-06-26 |
0.5230 USD |
120,118.8800 XTZ |
0.5290 USD |
0.5160 USD |
0.5400 USD |
0.5230 USD |
| 2025-06-25 |
0.5310 USD |
186,329.0000 XTZ |
0.5380 USD |
0.5240 USD |
0.5430 USD |
0.5310 USD |
| 2025-06-24 |
0.5350 USD |
408,695.6200 XTZ |
0.5340 USD |
0.5280 USD |
0.5420 USD |
0.5350 USD |
| 2025-06-23 |
0.5200 USD |
993,482.2600 XTZ |
0.4950 USD |
0.4890 USD |
0.5220 USD |
0.5200 USD |
| 2025-06-22 |
0.4770 USD |
559,418.3300 XTZ |
0.5070 USD |
0.4770 USD |
0.5100 USD |
0.4770 USD |
| 2025-06-21 |
0.5010 USD |
322,682.2700 XTZ |
0.5170 USD |
0.4910 USD |
0.5260 USD |
0.5010 USD |
| 2025-06-20 |
0.5180 USD |
317,069.9000 XTZ |
0.5350 USD |
0.5180 USD |
0.5390 USD |
0.5180 USD |
| 2025-06-19 |
0.5330 USD |
210,495.6800 XTZ |
0.5380 USD |
0.5250 USD |
0.5430 USD |
0.5330 USD |
| 2025-06-18 |
0.5280 USD |
394,375.7200 XTZ |
0.5410 USD |
0.5220 USD |
0.5460 USD |
0.5280 USD |
| 2025-06-17 |
0.5540 USD |
62,203.5900 XTZ |
0.5610 USD |
0.5520 USD |
0.5690 USD |
0.5540 USD |
| 2025-06-16 |
0.5800 USD |
182,294.1200 XTZ |
0.5600 USD |
0.5550 USD |
0.5820 USD |
0.5800 USD |
| 2025-06-15 |
0.5560 USD |
67,430.5200 XTZ |
0.5600 USD |
0.5540 USD |
0.5640 USD |
0.5560 USD |
| 2025-06-14 |
0.5560 USD |
131,449.9900 XTZ |
0.5710 USD |
0.5560 USD |
0.5750 USD |
0.5560 USD |
| 2025-06-13 |
0.5710 USD |
455,499.1800 XTZ |
0.5880 USD |
0.5500 USD |
0.5880 USD |
0.5710 USD |
| 2025-06-12 |
0.5990 USD |
290,761.8300 XTZ |
0.6150 USD |
0.5950 USD |
0.6150 USD |
0.5990 USD |
| 2025-06-11 |
0.6140 USD |
362,841.6500 XTZ |
0.6240 USD |
0.6140 USD |
0.6380 USD |
0.6140 USD |
| 2025-06-10 |
0.6100 USD |
417,337.7400 XTZ |
0.5930 USD |
0.5910 USD |
0.6200 USD |
0.6100 USD |
| 2025-06-09 |
0.5910 USD |
356,989.7400 XTZ |
0.5730 USD |
0.5570 USD |
0.5940 USD |
0.5910 USD |
| 2025-06-08 |
0.5730 USD |
258,087.4600 XTZ |
0.5710 USD |
0.5630 USD |
0.5820 USD |
0.5730 USD |
| 2025-06-07 |
0.5680 USD |
145,299.6100 XTZ |
0.5560 USD |
0.5540 USD |
0.5720 USD |
0.5680 USD |
| 2025-06-06 |
0.5550 USD |
511,636.5300 XTZ |
0.5400 USD |
0.5390 USD |
0.5660 USD |
0.5550 USD |
| 2025-06-05 |
0.5420 USD |
457,246.6500 XTZ |
0.5770 USD |
0.5340 USD |
0.5830 USD |
0.5420 USD |
| 2025-06-04 |
0.5760 USD |
294,393.2400 XTZ |
0.5880 USD |
0.5690 USD |
0.5940 USD |
0.5760 USD |