Identifier on Coinbase Pro: XTZ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
1.4180 USD |
1,027,642.4100 XTZ |
1.4410 USD |
1.4010 USD |
1.4640 USD |
1.4180 USD |
| 2025-01-03 |
1.4420 USD |
2,441,982.0800 XTZ |
1.3690 USD |
1.3490 USD |
1.4440 USD |
1.4420 USD |
| 2025-01-02 |
1.3660 USD |
3,401,943.3100 XTZ |
1.3690 USD |
1.3530 USD |
1.4310 USD |
1.3660 USD |
| 2025-01-01 |
1.3670 USD |
2,020,156.7800 XTZ |
1.2820 USD |
1.2620 USD |
1.3820 USD |
1.3670 USD |
| 2024-12-31 |
1.2830 USD |
4,367,438.2700 XTZ |
1.3520 USD |
1.2770 USD |
1.3670 USD |
1.2830 USD |
| 2024-12-30 |
1.3520 USD |
5,525,860.4100 XTZ |
1.3360 USD |
1.2700 USD |
1.4100 USD |
1.3520 USD |
| 2024-12-29 |
1.3360 USD |
2,032,404.6500 XTZ |
1.4280 USD |
1.3270 USD |
1.4390 USD |
1.3360 USD |
| 2024-12-28 |
1.4280 USD |
1,797,479.3100 XTZ |
1.3430 USD |
1.3170 USD |
1.4670 USD |
1.4280 USD |
| 2024-12-27 |
1.3410 USD |
4,824,310.0900 XTZ |
1.3480 USD |
1.3080 USD |
1.3990 USD |
1.3410 USD |
| 2024-12-26 |
1.3480 USD |
6,167,527.7100 XTZ |
1.4410 USD |
1.3260 USD |
1.4610 USD |
1.3480 USD |
| 2024-12-25 |
1.4420 USD |
3,233,736.0700 XTZ |
1.4270 USD |
1.3920 USD |
1.4460 USD |
1.4420 USD |
| 2024-12-24 |
1.4280 USD |
6,288,342.9100 XTZ |
1.3530 USD |
1.3200 USD |
1.4620 USD |
1.4280 USD |
| 2024-12-23 |
1.3530 USD |
7,216,940.6400 XTZ |
1.2560 USD |
1.2160 USD |
1.3630 USD |
1.3530 USD |
| 2024-12-22 |
1.2540 USD |
3,423,005.1000 XTZ |
1.2990 USD |
1.2040 USD |
1.2990 USD |
1.2540 USD |
| 2024-12-21 |
1.2980 USD |
6,529,258.0100 XTZ |
1.2450 USD |
1.2410 USD |
1.4570 USD |
1.2980 USD |
| 2024-12-20 |
1.2440 USD |
8,598,381.4700 XTZ |
1.2020 USD |
1.0790 USD |
1.2760 USD |
1.2440 USD |
| 2024-12-19 |
1.2010 USD |
9,517,932.7400 XTZ |
1.3290 USD |
1.1470 USD |
1.3540 USD |
1.2010 USD |
| 2024-12-18 |
1.3280 USD |
6,470,193.2200 XTZ |
1.4470 USD |
1.3110 USD |
1.5080 USD |
1.3280 USD |
| 2024-12-17 |
1.4460 USD |
7,220,381.5000 XTZ |
1.4580 USD |
1.4290 USD |
1.5530 USD |
1.4460 USD |
| 2024-12-16 |
1.4570 USD |
7,279,251.4100 XTZ |
1.5040 USD |
1.4000 USD |
1.5390 USD |
1.4570 USD |
| 2024-12-15 |
1.5030 USD |
4,665,079.4500 XTZ |
1.4090 USD |
1.3710 USD |
1.5550 USD |
1.5030 USD |
| 2024-12-14 |
1.4080 USD |
2,746,579.9400 XTZ |
1.4730 USD |
1.3780 USD |
1.4930 USD |
1.4080 USD |
| 2024-12-13 |
1.4740 USD |
4,340,936.4500 XTZ |
1.4790 USD |
1.4290 USD |
1.4970 USD |
1.4740 USD |
| 2024-12-12 |
1.4780 USD |
4,454,643.2600 XTZ |
1.4780 USD |
1.4520 USD |
1.5550 USD |
1.4780 USD |
| 2024-12-11 |
1.4790 USD |
7,187,244.0000 XTZ |
1.4180 USD |
1.3580 USD |
1.5160 USD |
1.4790 USD |
| 2024-12-10 |
1.4210 USD |
8,327,768.8200 XTZ |
1.4370 USD |
1.2710 USD |
1.4800 USD |
1.4210 USD |
| 2024-12-09 |
1.4400 USD |
9,112,587.8600 XTZ |
1.7560 USD |
1.2500 USD |
1.7560 USD |
1.4400 USD |
| 2024-12-08 |
1.7550 USD |
2,784,176.1900 XTZ |
1.7920 USD |
1.7220 USD |
1.8470 USD |
1.7550 USD |
| 2024-12-07 |
1.7920 USD |
10,338,273.6700 XTZ |
1.7590 USD |
1.7270 USD |
1.9100 USD |
1.7920 USD |
| 2024-12-06 |
1.7580 USD |
11,936,557.3300 XTZ |
1.6500 USD |
1.6140 USD |
1.7910 USD |
1.7580 USD |
| 2024-12-05 |
1.6510 USD |
22,028,916.4500 XTZ |
1.7240 USD |
1.6190 USD |
1.7470 USD |
1.6510 USD |
| 2024-12-04 |
1.7250 USD |
18,220,924.6700 XTZ |
1.7190 USD |
1.6300 USD |
1.8560 USD |
1.7250 USD |
| 2024-12-03 |
1.7180 USD |
19,106,683.4400 XTZ |
1.6410 USD |
1.5000 USD |
1.7480 USD |
1.7180 USD |
| 2024-12-02 |
1.6400 USD |
15,553,956.7800 XTZ |
1.6640 USD |
1.5440 USD |
1.7510 USD |
1.6400 USD |
| 2024-12-01 |
1.6640 USD |
13,187,716.6800 XTZ |
1.6740 USD |
1.5470 USD |
1.8000 USD |
1.6640 USD |
| 2024-11-30 |
1.6730 USD |
23,960,809.4100 XTZ |
1.3680 USD |
1.3080 USD |
1.8670 USD |
1.6730 USD |
| 2024-11-29 |
1.3690 USD |
5,702,366.0400 XTZ |
1.2780 USD |
1.2360 USD |
1.3970 USD |
1.3690 USD |
| 2024-11-28 |
1.2790 USD |
4,748,305.8200 XTZ |
1.2710 USD |
1.2260 USD |
1.2920 USD |
1.2790 USD |
| 2024-11-27 |
1.2690 USD |
8,168,770.1100 XTZ |
1.1980 USD |
1.1710 USD |
1.3300 USD |
1.2690 USD |
| 2024-11-26 |
1.2000 USD |
10,604,489.5000 XTZ |
1.2430 USD |
1.1340 USD |
1.2890 USD |
1.2000 USD |
| 2024-11-25 |
1.2440 USD |
13,561,698.3100 XTZ |
1.4130 USD |
1.2230 USD |
1.4170 USD |
1.2440 USD |
| 2024-11-24 |
1.4140 USD |
40,796,741.9100 XTZ |
1.1510 USD |
1.1410 USD |
1.6190 USD |
1.4140 USD |
| 2024-11-23 |
1.1520 USD |
12,064,942.2200 XTZ |
1.1280 USD |
1.1110 USD |
1.2250 USD |
1.1520 USD |
| 2024-11-22 |
1.1280 USD |
14,899,048.2000 XTZ |
1.0590 USD |
1.0300 USD |
1.1500 USD |
1.1280 USD |
| 2024-11-21 |
1.0580 USD |
13,480,072.8900 XTZ |
1.0590 USD |
1.0090 USD |
1.1170 USD |
1.0580 USD |
| 2024-11-20 |
1.0600 USD |
12,288,183.7300 XTZ |
1.0540 USD |
1.0000 USD |
1.1750 USD |
1.0600 USD |
| 2024-11-19 |
1.0550 USD |
15,682,270.7600 XTZ |
1.1770 USD |
1.0240 USD |
1.2440 USD |
1.0550 USD |
| 2024-11-18 |
1.1780 USD |
23,042,022.4400 XTZ |
0.7940 USD |
0.7830 USD |
1.3700 USD |
1.1780 USD |
| 2024-11-17 |
0.7940 USD |
2,292,981.9800 XTZ |
0.8690 USD |
0.7730 USD |
0.8810 USD |
0.7940 USD |
| 2024-11-16 |
0.8700 USD |
2,880,040.6600 XTZ |
0.7480 USD |
0.7460 USD |
0.9000 USD |
0.8700 USD |