Identifier on Gemini: xtzgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4977 USD |
58,132.6728 XTZ |
0.5022 USD |
0.4908 USD |
0.4991 USD |
0.4977 USD |
| 2025-12-03 |
0.5038 USD |
10,990.2103 XTZ |
0.4853 USD |
0.4848 USD |
0.4853 USD |
0.5038 USD |
| 2025-12-02 |
0.4876 USD |
40,655.2117 XTZ |
0.4709 USD |
0.4578 USD |
0.4586 USD |
0.4895 USD |
| 2025-12-01 |
0.4638 USD |
27,046.5444 XTZ |
0.4842 USD |
0.4560 USD |
0.4597 USD |
0.4638 USD |
| 2025-11-30 |
0.4877 USD |
6,858.8873 XTZ |
0.4958 USD |
0.4861 USD |
0.4861 USD |
0.4894 USD |
| 2025-11-29 |
0.4958 USD |
21,208.5091 XTZ |
0.5051 USD |
0.4912 USD |
0.4933 USD |
0.4954 USD |
| 2025-11-28 |
0.5051 USD |
31,899.6401 XTZ |
0.5079 USD |
0.4964 USD |
0.4986 USD |
0.4964 USD |
| 2025-11-27 |
0.5120 USD |
6,878.4514 XTZ |
0.5101 USD |
0.5082 USD |
0.5082 USD |
0.5120 USD |
| 2025-11-26 |
0.5102 USD |
20,111.4894 XTZ |
0.5099 USD |
0.4919 USD |
0.4955 USD |
0.5102 USD |
| 2025-11-25 |
0.5066 USD |
23,297.9781 XTZ |
0.5057 USD |
0.4880 USD |
0.4946 USD |
0.5054 USD |
| 2025-11-24 |
0.5091 USD |
37,230.0395 XTZ |
0.4880 USD |
0.4822 USD |
0.4822 USD |
0.5091 USD |
| 2025-11-23 |
0.4919 USD |
65,182.0216 XTZ |
0.4873 USD |
0.4842 USD |
0.4873 USD |
0.4961 USD |
| 2025-11-22 |
0.4822 USD |
16,966.5246 XTZ |
0.4944 USD |
0.4803 USD |
0.4822 USD |
0.4861 USD |
| 2025-11-21 |
0.4948 USD |
65,648.1431 XTZ |
0.5063 USD |
0.4661 USD |
0.4895 USD |
0.4908 USD |
| 2025-11-20 |
0.5129 USD |
86,220.5855 XTZ |
0.5339 USD |
0.5036 USD |
0.5079 USD |
0.5078 USD |
| 2025-11-19 |
0.5304 USD |
68,297.9427 XTZ |
0.5446 USD |
0.5101 USD |
0.5163 USD |
0.5302 USD |
| 2025-11-18 |
0.5462 USD |
96,533.2439 XTZ |
0.5260 USD |
0.5198 USD |
0.5296 USD |
0.5462 USD |
| 2025-11-17 |
0.5260 USD |
115,290.2149 XTZ |
0.5504 USD |
0.5217 USD |
0.5266 USD |
0.5260 USD |
| 2025-11-16 |
0.5457 USD |
118,268.9528 XTZ |
0.5704 USD |
0.5368 USD |
0.5426 USD |
0.5419 USD |
| 2025-11-15 |
0.5704 USD |
52,960.5645 XTZ |
0.5542 USD |
0.5542 USD |
0.5590 USD |
0.5704 USD |
| 2025-11-14 |
0.5720 USD |
63,390.7037 XTZ |
0.5733 USD |
0.5473 USD |
0.5543 USD |
0.5720 USD |
| 2025-11-13 |
0.5600 USD |
79,304.7969 XTZ |
0.5808 USD |
0.5596 USD |
0.5602 USD |
0.5600 USD |
| 2025-11-12 |
0.5842 USD |
50,741.2121 XTZ |
0.5919 USD |
0.5710 USD |
0.5743 USD |
0.5820 USD |
| 2025-11-11 |
0.5961 USD |
42,179.9805 XTZ |
0.6302 USD |
0.5974 USD |
0.5980 USD |
0.5980 USD |
| 2025-11-10 |
0.6269 USD |
63,045.0613 XTZ |
0.6255 USD |
0.6248 USD |
0.6269 USD |
0.6269 USD |
| 2025-11-09 |
0.6255 USD |
52,738.3472 XTZ |
0.6507 USD |
0.6193 USD |
0.6245 USD |
0.6255 USD |
| 2025-11-08 |
0.6507 USD |
62,394.1485 XTZ |
0.6937 USD |
0.6342 USD |
0.6437 USD |
0.6488 USD |
| 2025-11-07 |
0.7101 USD |
92,211.3801 XTZ |
0.6002 USD |
0.5943 USD |
0.6020 USD |
0.6998 USD |
| 2025-11-06 |
0.6023 USD |
179,022.9164 XTZ |
0.5344 USD |
0.5273 USD |
0.5276 USD |
0.5930 USD |
| 2025-11-05 |
0.5327 USD |
8,581.5005 XTZ |
0.5188 USD |
0.5061 USD |
0.5183 USD |
0.5327 USD |
| 2025-11-04 |
0.5109 USD |
32,974.8403 XTZ |
0.5314 USD |
0.5139 USD |
0.5257 USD |
0.5181 USD |
| 2025-11-03 |
0.5311 USD |
31,985.6115 XTZ |
0.5743 USD |
0.5204 USD |
0.5338 USD |
0.5283 USD |
| 2025-11-02 |
0.5697 USD |
9,769.6839 XTZ |
0.5824 USD |
0.5625 USD |
0.5688 USD |
0.5697 USD |
| 2025-11-01 |
0.5824 USD |
27,511.1851 XTZ |
0.5825 USD |
0.5778 USD |
0.5792 USD |
0.5824 USD |
| 2025-10-31 |
0.5842 USD |
10,487.9573 XTZ |
0.5648 USD |
0.5632 USD |
0.5659 USD |
0.5842 USD |
| 2025-10-30 |
0.5579 USD |
31,054.3760 XTZ |
0.5953 USD |
0.5492 USD |
0.5492 USD |
0.5579 USD |
| 2025-10-29 |
0.5994 USD |
12,778.5755 XTZ |
0.5917 USD |
0.5869 USD |
0.5910 USD |
0.5994 USD |
| 2025-10-28 |
0.5861 USD |
120,975.6923 XTZ |
0.6000 USD |
0.5858 USD |
0.5950 USD |
0.5858 USD |
| 2025-10-27 |
0.6036 USD |
23,433.0986 XTZ |
0.6143 USD |
0.6023 USD |
0.6023 USD |
0.6023 USD |
| 2025-10-26 |
0.6104 USD |
23,723.4099 XTZ |
0.6009 USD |
0.6009 USD |
0.6024 USD |
0.6033 USD |
| 2025-10-25 |
0.6067 USD |
8,789.7940 XTZ |
0.6029 USD |
0.5973 USD |
0.5973 USD |
0.6067 USD |
| 2025-10-24 |
0.6029 USD |
45,597.5420 XTZ |
0.5906 USD |
0.5891 USD |
0.5916 USD |
0.6029 USD |
| 2025-10-23 |
0.5906 USD |
5,124.7463 XTZ |
0.5790 USD |
0.5790 USD |
0.5790 USD |
0.5906 USD |
| 2025-10-22 |
0.5710 USD |
8,239.3114 XTZ |
0.5879 USD |
0.5710 USD |
0.5829 USD |
0.5710 USD |
| 2025-10-21 |
0.6093 USD |
13,611.6574 XTZ |
0.5995 USD |
0.5788 USD |
0.5788 USD |
0.6093 USD |
| 2025-10-20 |
0.6007 USD |
21,471.0081 XTZ |
0.5995 USD |
0.5895 USD |
0.5932 USD |
0.5932 USD |
| 2025-10-19 |
0.5995 USD |
17,941.7568 XTZ |
0.5853 USD |
0.5833 USD |
0.5833 USD |
0.5999 USD |
| 2025-10-18 |
0.5885 USD |
6,731.4718 XTZ |
0.5833 USD |
0.5782 USD |
0.5814 USD |
0.5885 USD |
| 2025-10-17 |
0.5833 USD |
30,112.4945 XTZ |
0.5920 USD |
0.5582 USD |
0.5582 USD |
0.5851 USD |
| 2025-10-16 |
0.5934 USD |
18,314.7970 XTZ |
0.5977 USD |
0.5838 USD |
0.5838 USD |
0.5934 USD |