Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.6150 USD |
696,216.2200 XTZ |
0.6360 USD |
0.5910 USD |
0.6370 USD |
0.6150 USD |
| 2025-05-18 |
0.6200 USD |
527,640.7700 XTZ |
0.6120 USD |
0.6000 USD |
0.6450 USD |
0.6200 USD |
| 2025-05-17 |
0.6140 USD |
339,843.1200 XTZ |
0.6340 USD |
0.6050 USD |
0.6360 USD |
0.6140 USD |
| 2025-05-16 |
0.6390 USD |
647,837.5600 XTZ |
0.6390 USD |
0.6310 USD |
0.6690 USD |
0.6390 USD |
| 2025-05-15 |
0.6330 USD |
798,067.3100 XTZ |
0.6720 USD |
0.6250 USD |
0.6770 USD |
0.6330 USD |
| 2025-05-14 |
0.6720 USD |
705,102.7900 XTZ |
0.6960 USD |
0.6630 USD |
0.7000 USD |
0.6720 USD |
| 2025-05-13 |
0.6970 USD |
513,136.2900 XTZ |
0.6830 USD |
0.6470 USD |
0.7020 USD |
0.6970 USD |
| 2025-05-12 |
0.6780 USD |
1,665,972.2000 XTZ |
0.6680 USD |
0.6440 USD |
0.7020 USD |
0.6780 USD |
| 2025-05-11 |
0.6690 USD |
426,754.9500 XTZ |
0.6920 USD |
0.6510 USD |
0.6970 USD |
0.6690 USD |
| 2025-05-10 |
0.6790 USD |
688,903.7200 XTZ |
0.6310 USD |
0.6260 USD |
0.6800 USD |
0.6790 USD |
| 2025-05-09 |
0.6250 USD |
638,695.3600 XTZ |
0.5940 USD |
0.5910 USD |
0.6260 USD |
0.6250 USD |
| 2025-05-08 |
0.5930 USD |
933,066.1400 XTZ |
0.5410 USD |
0.5380 USD |
0.6020 USD |
0.5930 USD |
| 2025-05-07 |
0.5340 USD |
415,496.9500 XTZ |
0.5370 USD |
0.5290 USD |
0.5460 USD |
0.5340 USD |
| 2025-05-06 |
0.5230 USD |
428,498.3200 XTZ |
0.5410 USD |
0.5140 USD |
0.5440 USD |
0.5230 USD |
| 2025-05-05 |
0.5430 USD |
547,414.4500 XTZ |
0.5370 USD |
0.5290 USD |
0.5470 USD |
0.5430 USD |
| 2025-05-04 |
0.5400 USD |
677,960.0500 XTZ |
0.5560 USD |
0.5390 USD |
0.5600 USD |
0.5400 USD |
| 2025-05-03 |
0.5530 USD |
337,615.6600 XTZ |
0.5720 USD |
0.5450 USD |
0.5760 USD |
0.5530 USD |
| 2025-05-02 |
0.5660 USD |
547,679.4100 XTZ |
0.5650 USD |
0.5580 USD |
0.5730 USD |
0.5660 USD |
| 2025-05-01 |
0.5660 USD |
1,138,446.9800 XTZ |
0.5520 USD |
0.5510 USD |
0.5830 USD |
0.5660 USD |
| 2025-04-30 |
0.5510 USD |
737,051.1300 XTZ |
0.5540 USD |
0.5330 USD |
0.5630 USD |
0.5510 USD |
| 2025-04-29 |
0.5570 USD |
693,218.3200 XTZ |
0.5540 USD |
0.5510 USD |
0.5700 USD |
0.5570 USD |
| 2025-04-28 |
0.5540 USD |
1,356,271.8000 XTZ |
0.5500 USD |
0.5350 USD |
0.5670 USD |
0.5540 USD |
| 2025-04-27 |
0.5490 USD |
889,209.0800 XTZ |
0.5720 USD |
0.5430 USD |
0.5770 USD |
0.5490 USD |
| 2025-04-26 |
0.5700 USD |
1,130,751.1600 XTZ |
0.5680 USD |
0.5560 USD |
0.5860 USD |
0.5700 USD |
| 2025-04-25 |
0.5620 USD |
1,425,965.0700 XTZ |
0.5530 USD |
0.5470 USD |
0.5800 USD |
0.5620 USD |
| 2025-04-24 |
0.5530 USD |
1,261,611.4300 XTZ |
0.5420 USD |
0.5200 USD |
0.5550 USD |
0.5530 USD |
| 2025-04-23 |
0.5380 USD |
1,273,376.1300 XTZ |
0.5350 USD |
0.5280 USD |
0.5500 USD |
0.5380 USD |
| 2025-04-22 |
0.5280 USD |
938,304.9000 XTZ |
0.5010 USD |
0.4930 USD |
0.5290 USD |
0.5280 USD |
| 2025-04-21 |
0.4960 USD |
790,838.2000 XTZ |
0.4960 USD |
0.4930 USD |
0.5180 USD |
0.4960 USD |
| 2025-04-20 |
0.4950 USD |
533,197.7500 XTZ |
0.5050 USD |
0.4850 USD |
0.5110 USD |
0.4950 USD |
| 2025-04-19 |
0.5050 USD |
322,691.7200 XTZ |
0.4990 USD |
0.4980 USD |
0.5070 USD |
0.5050 USD |
| 2025-04-18 |
0.4980 USD |
406,824.8000 XTZ |
0.4990 USD |
0.4890 USD |
0.5050 USD |
0.4980 USD |
| 2025-04-17 |
0.4960 USD |
1,418,850.5400 XTZ |
0.4920 USD |
0.4860 USD |
0.5070 USD |
0.4960 USD |
| 2025-04-16 |
0.4980 USD |
1,038,067.0400 XTZ |
0.4940 USD |
0.4910 USD |
0.5150 USD |
0.4980 USD |
| 2025-04-15 |
0.4950 USD |
1,477,113.9400 XTZ |
0.4960 USD |
0.4890 USD |
0.5260 USD |
0.4950 USD |
| 2025-04-14 |
0.4960 USD |
1,070,108.5400 XTZ |
0.5040 USD |
0.4900 USD |
0.5160 USD |
0.4960 USD |
| 2025-04-13 |
0.5050 USD |
1,764,070.8000 XTZ |
0.5590 USD |
0.4950 USD |
0.5610 USD |
0.5050 USD |
| 2025-04-12 |
0.5530 USD |
951,509.4600 XTZ |
0.5410 USD |
0.5320 USD |
0.5590 USD |
0.5530 USD |
| 2025-04-11 |
0.5470 USD |
1,471,549.8000 XTZ |
0.5440 USD |
0.5340 USD |
0.5570 USD |
0.5470 USD |
| 2025-04-10 |
0.5440 USD |
1,809,920.9200 XTZ |
0.6040 USD |
0.5300 USD |
0.6040 USD |
0.5440 USD |
| 2025-04-09 |
0.6050 USD |
1,858,059.3500 XTZ |
0.5750 USD |
0.5520 USD |
0.6200 USD |
0.6050 USD |
| 2025-04-08 |
0.5710 USD |
478,588.6500 XTZ |
0.5950 USD |
0.5700 USD |
0.6140 USD |
0.5710 USD |
| 2025-04-07 |
0.5990 USD |
1,534,506.6700 XTZ |
0.5810 USD |
0.5310 USD |
0.6110 USD |
0.5990 USD |
| 2025-04-06 |
0.5870 USD |
596,396.8000 XTZ |
0.6560 USD |
0.5800 USD |
0.6570 USD |
0.5870 USD |
| 2025-04-05 |
0.6510 USD |
188,351.8200 XTZ |
0.6540 USD |
0.6490 USD |
0.6640 USD |
0.6510 USD |
| 2025-04-04 |
0.6570 USD |
611,337.8100 XTZ |
0.6490 USD |
0.6310 USD |
0.6610 USD |
0.6570 USD |
| 2025-04-03 |
0.6450 USD |
1,179,344.3300 XTZ |
0.6360 USD |
0.6220 USD |
0.6770 USD |
0.6450 USD |
| 2025-04-02 |
0.6600 USD |
1,251,840.8700 XTZ |
0.6630 USD |
0.6400 USD |
0.6950 USD |
0.6600 USD |
| 2025-04-01 |
0.6650 USD |
266,415.3000 XTZ |
0.6540 USD |
0.6490 USD |
0.6780 USD |
0.6650 USD |
| 2025-03-31 |
0.6550 USD |
342,982.5200 XTZ |
0.6550 USD |
0.6330 USD |
0.6650 USD |
0.6550 USD |