Identifier on Gemini: xtzgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.4855 USD |
30,516.2068 XTZ |
0.4811 USD |
0.4567 USD |
0.4567 USD |
0.4855 USD |
| 2026-02-02 |
0.4811 USD |
3,832.1938 XTZ |
0.4629 USD |
0.4451 USD |
0.4529 USD |
0.4811 USD |
| 2026-02-01 |
0.4623 USD |
3,713.2320 XTZ |
0.4669 USD |
0.4568 USD |
0.4568 USD |
0.4568 USD |
| 2026-01-31 |
0.4550 USD |
23,339.3483 XTZ |
0.5176 USD |
0.4507 USD |
0.4550 USD |
0.4550 USD |
| 2026-01-30 |
0.5176 USD |
9,016.0742 XTZ |
0.5090 USD |
0.4938 USD |
0.4938 USD |
0.5176 USD |
| 2026-01-29 |
0.5375 USD |
12,920.9256 XTZ |
0.5427 USD |
0.5078 USD |
0.5149 USD |
0.5375 USD |
| 2026-01-28 |
0.5427 USD |
13,041.9645 XTZ |
0.5828 USD |
0.5375 USD |
0.5375 USD |
0.5375 USD |
| 2026-01-27 |
0.5803 USD |
44,084.9261 XTZ |
0.5658 USD |
0.5525 USD |
0.5550 USD |
0.5683 USD |
| 2026-01-26 |
0.5656 USD |
29,941.1005 XTZ |
0.5600 USD |
0.5600 USD |
0.5619 USD |
0.5656 USD |
| 2026-01-25 |
0.5608 USD |
32,763.9318 XTZ |
0.5848 USD |
0.5594 USD |
0.5600 USD |
0.5608 USD |
| 2026-01-24 |
0.5752 USD |
9,167.0102 XTZ |
0.5898 USD |
0.5712 USD |
0.5712 USD |
0.5752 USD |
| 2026-01-23 |
0.5797 USD |
50,281.8588 XTZ |
0.5784 USD |
0.5782 USD |
0.5797 USD |
0.5797 USD |
| 2026-01-22 |
0.5780 USD |
47,818.9665 XTZ |
0.5966 USD |
0.5703 USD |
0.5729 USD |
0.5793 USD |
| 2026-01-21 |
0.5960 USD |
9,548.7647 XTZ |
0.5533 USD |
0.5533 USD |
0.5702 USD |
0.5829 USD |
| 2026-01-20 |
0.5543 USD |
65,669.8326 XTZ |
0.6176 USD |
0.5543 USD |
0.5622 USD |
0.5543 USD |
| 2026-01-19 |
0.6307 USD |
35,386.4205 XTZ |
0.5841 USD |
0.5339 USD |
0.5613 USD |
0.6257 USD |
| 2026-01-18 |
0.6079 USD |
11,696.2645 XTZ |
0.5974 USD |
0.5974 USD |
0.6008 USD |
0.6105 USD |
| 2026-01-17 |
0.5974 USD |
7,992.4449 XTZ |
0.6183 USD |
0.5974 USD |
0.6011 USD |
0.5974 USD |
| 2026-01-16 |
0.6105 USD |
19,095.5655 XTZ |
0.5825 USD |
0.5702 USD |
0.5725 USD |
0.6096 USD |
| 2026-01-15 |
0.5803 USD |
22,253.0947 XTZ |
0.5776 USD |
0.5702 USD |
0.5748 USD |
0.5803 USD |
| 2026-01-14 |
0.5814 USD |
8,322.6606 XTZ |
0.5936 USD |
0.5794 USD |
0.5815 USD |
0.5886 USD |
| 2026-01-13 |
0.5843 USD |
57,103.5331 XTZ |
0.5535 USD |
0.5535 USD |
0.5543 USD |
0.5817 USD |
| 2026-01-12 |
0.5548 USD |
43,278.3607 XTZ |
0.5657 USD |
0.5534 USD |
0.5611 USD |
0.5550 USD |
| 2026-01-11 |
0.5657 USD |
46,346.6612 XTZ |
0.5794 USD |
0.5678 USD |
0.5699 USD |
0.5681 USD |
| 2026-01-10 |
0.5817 USD |
15,293.5843 XTZ |
0.5840 USD |
0.5802 USD |
0.5811 USD |
0.5906 USD |
| 2026-01-09 |
0.5792 USD |
15,780.5914 XTZ |
0.5863 USD |
0.5725 USD |
0.5748 USD |
0.5792 USD |
| 2026-01-08 |
0.5863 USD |
50,354.6031 XTZ |
0.5683 USD |
0.5500 USD |
0.5523 USD |
0.5886 USD |
| 2026-01-07 |
0.5635 USD |
52,555.0428 XTZ |
0.5982 USD |
0.5644 USD |
0.5685 USD |
0.5644 USD |
| 2026-01-06 |
0.5960 USD |
60,315.2784 XTZ |
0.5609 USD |
0.5547 USD |
0.5584 USD |
0.5873 USD |
| 2026-01-05 |
0.5577 USD |
15,125.0011 XTZ |
0.5435 USD |
0.5371 USD |
0.5371 USD |
0.5523 USD |
| 2026-01-04 |
0.5449 USD |
8,024.5684 XTZ |
0.5311 USD |
0.5311 USD |
0.5370 USD |
0.5457 USD |
| 2026-01-03 |
0.5311 USD |
15,865.2737 XTZ |
0.5293 USD |
0.5246 USD |
0.5278 USD |
0.5311 USD |
| 2026-01-02 |
0.5139 USD |
30,697.4519 XTZ |
0.5072 USD |
0.4965 USD |
0.4992 USD |
0.5082 USD |
| 2026-01-01 |
0.5030 USD |
41,809.1063 XTZ |
0.4962 USD |
0.4861 USD |
0.4861 USD |
0.5030 USD |
| 2025-12-31 |
0.4995 USD |
77,275.8420 XTZ |
0.5181 USD |
0.4979 USD |
0.4979 USD |
0.4995 USD |
| 2025-12-30 |
0.5230 USD |
51,001.9233 XTZ |
0.4919 USD |
0.4856 USD |
0.4862 USD |
0.5149 USD |
| 2025-12-29 |
0.5003 USD |
70,903.0911 XTZ |
0.4977 USD |
0.4926 USD |
0.4954 USD |
0.4987 USD |
| 2025-12-28 |
0.4940 USD |
51,153.7680 XTZ |
0.4841 USD |
0.4760 USD |
0.4842 USD |
0.4900 USD |
| 2025-12-27 |
0.4800 USD |
102,622.8318 XTZ |
0.4764 USD |
0.4689 USD |
0.4707 USD |
0.4803 USD |
| 2025-12-26 |
0.4765 USD |
134,445.5513 XTZ |
0.4433 USD |
0.4427 USD |
0.4428 USD |
0.4765 USD |
| 2025-12-25 |
0.4452 USD |
7,670.2052 XTZ |
0.4416 USD |
0.4416 USD |
0.4451 USD |
0.4452 USD |
| 2025-12-24 |
0.4416 USD |
3,356.3208 XTZ |
0.4434 USD |
0.4278 USD |
0.4295 USD |
0.4443 USD |
| 2025-12-23 |
0.4469 USD |
34,253.2392 XTZ |
0.4395 USD |
0.4343 USD |
0.4343 USD |
0.4469 USD |
| 2025-12-22 |
0.4395 USD |
13,815.7808 XTZ |
0.4404 USD |
0.4382 USD |
0.4402 USD |
0.4395 USD |
| 2025-12-21 |
0.4360 USD |
2,610.0790 XTZ |
0.4536 USD |
0.4330 USD |
0.4330 USD |
0.4346 USD |
| 2025-12-20 |
0.4491 USD |
13,928.0758 XTZ |
0.4430 USD |
0.4417 USD |
0.4419 USD |
0.4496 USD |
| 2025-12-19 |
0.4430 USD |
20,495.1808 XTZ |
0.4337 USD |
0.4210 USD |
0.4244 USD |
0.4430 USD |
| 2025-12-18 |
0.4337 USD |
28,603.2746 XTZ |
0.4456 USD |
0.4227 USD |
0.4260 USD |
0.4312 USD |
| 2025-12-17 |
0.4382 USD |
4,143.5542 XTZ |
0.4622 USD |
0.4399 USD |
0.4434 USD |
0.4399 USD |
| 2025-12-16 |
0.4622 USD |
21,914.8784 XTZ |
0.4627 USD |
0.4524 USD |
0.4549 USD |
0.4622 USD |