Identifier on Gemini: xtzgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.5977 USD |
71,130.4937 XTZ |
0.6216 USD |
0.5913 USD |
0.5937 USD |
0.5937 USD |
| 2025-10-14 |
0.6279 USD |
63,170.7475 XTZ |
0.6607 USD |
0.5964 USD |
0.6001 USD |
0.6255 USD |
| 2025-10-13 |
0.6607 USD |
84,492.0132 XTZ |
0.6279 USD |
0.6104 USD |
0.6279 USD |
0.6581 USD |
| 2025-10-12 |
0.6286 USD |
18,438.0436 XTZ |
0.5801 USD |
0.5758 USD |
0.5769 USD |
0.6286 USD |
| 2025-10-11 |
0.5801 USD |
28,891.6614 XTZ |
0.5461 USD |
0.5461 USD |
0.5699 USD |
0.5756 USD |
| 2025-10-10 |
0.5485 USD |
60,450.3519 XTZ |
0.6787 USD |
0.4757 USD |
0.6187 USD |
0.5416 USD |
| 2025-10-09 |
0.6715 USD |
14,458.6084 XTZ |
0.6863 USD |
0.6590 USD |
0.6605 USD |
0.6715 USD |
| 2025-10-08 |
0.6863 USD |
37,578.4583 XTZ |
0.6795 USD |
0.6731 USD |
0.6731 USD |
0.6885 USD |
| 2025-10-07 |
0.6847 USD |
38,605.9344 XTZ |
0.7247 USD |
0.6738 USD |
0.6829 USD |
0.6856 USD |
| 2025-10-06 |
0.7247 USD |
26,801.5289 XTZ |
0.7128 USD |
0.7026 USD |
0.7026 USD |
0.7247 USD |
| 2025-10-05 |
0.7128 USD |
10,309.1041 XTZ |
0.6920 USD |
0.6920 USD |
0.6947 USD |
0.7128 USD |
| 2025-10-04 |
0.6920 USD |
19,909.5960 XTZ |
0.7248 USD |
0.6824 USD |
0.6847 USD |
0.6920 USD |
| 2025-10-03 |
0.7225 USD |
17,239.1521 XTZ |
0.7079 USD |
0.7044 USD |
0.7082 USD |
0.7225 USD |
| 2025-10-02 |
0.7079 USD |
3,347.1683 XTZ |
0.6996 USD |
0.6989 USD |
0.6989 USD |
0.7079 USD |
| 2025-10-01 |
0.6996 USD |
29,343.4639 XTZ |
0.6628 USD |
0.6628 USD |
0.6729 USD |
0.6996 USD |
| 2025-09-30 |
0.6695 USD |
3,827.5169 XTZ |
0.6727 USD |
0.6504 USD |
0.6504 USD |
0.6695 USD |
| 2025-09-29 |
0.6664 USD |
6,881.6095 XTZ |
0.6727 USD |
0.6523 USD |
0.6630 USD |
0.6664 USD |
| 2025-09-28 |
0.6727 USD |
11,913.0343 XTZ |
0.6761 USD |
0.6588 USD |
0.6588 USD |
0.6727 USD |
| 2025-09-27 |
0.6761 USD |
2,382.7952 XTZ |
0.6813 USD |
0.6647 USD |
0.6647 USD |
0.6723 USD |
| 2025-09-26 |
0.6677 USD |
5,055.7606 XTZ |
0.6567 USD |
0.6567 USD |
0.6571 USD |
0.6807 USD |
| 2025-09-25 |
0.6573 USD |
41,412.9425 XTZ |
0.6993 USD |
0.6490 USD |
0.6573 USD |
0.6573 USD |
| 2025-09-24 |
0.6993 USD |
24,465.5445 XTZ |
0.6975 USD |
0.6975 USD |
0.6975 USD |
0.7008 USD |
| 2025-09-23 |
0.6995 USD |
9,074.6313 XTZ |
0.6993 USD |
0.6877 USD |
0.6938 USD |
0.6995 USD |
| 2025-09-22 |
0.6915 USD |
41,345.3863 XTZ |
0.7572 USD |
0.6760 USD |
0.6945 USD |
0.6915 USD |
| 2025-09-21 |
0.7572 USD |
403.2827 XTZ |
0.7598 USD |
0.7523 USD |
0.7523 USD |
0.7572 USD |
| 2025-09-20 |
0.7598 USD |
6,018.0522 XTZ |
0.7523 USD |
0.7523 USD |
0.7540 USD |
0.7601 USD |
| 2025-09-19 |
0.7565 USD |
6,505.8149 XTZ |
0.7934 USD |
0.7523 USD |
0.7635 USD |
0.7565 USD |
| 2025-09-18 |
0.7929 USD |
5,275.3313 XTZ |
0.7922 USD |
0.7760 USD |
0.7760 USD |
0.7929 USD |
| 2025-09-17 |
0.7750 USD |
17,899.4729 XTZ |
0.7690 USD |
0.7601 USD |
0.7641 USD |
0.7760 USD |
| 2025-09-16 |
0.7743 USD |
3,435.7815 XTZ |
0.7546 USD |
0.7543 USD |
0.7552 USD |
0.7704 USD |
| 2025-09-15 |
0.7588 USD |
5,070.8883 XTZ |
0.7680 USD |
0.7497 USD |
0.7523 USD |
0.7588 USD |
| 2025-09-14 |
0.7760 USD |
849.3992 XTZ |
0.8031 USD |
0.7601 USD |
0.7601 USD |
0.7722 USD |
| 2025-09-13 |
0.8046 USD |
8,850.7240 XTZ |
0.7764 USD |
0.7716 USD |
0.7725 USD |
0.8046 USD |
| 2025-09-12 |
0.7711 USD |
5,826.8968 XTZ |
0.7540 USD |
0.7540 USD |
0.7601 USD |
0.7722 USD |
| 2025-09-11 |
0.7476 USD |
7,538.0739 XTZ |
0.7382 USD |
0.7291 USD |
0.7317 USD |
0.7476 USD |
| 2025-09-10 |
0.7381 USD |
4,902.5197 XTZ |
0.7220 USD |
0.7155 USD |
0.7220 USD |
0.7368 USD |
| 2025-09-09 |
0.7220 USD |
4,613.4542 XTZ |
0.7282 USD |
0.7170 USD |
0.7170 USD |
0.7220 USD |
| 2025-09-08 |
0.7280 USD |
8,365.8569 XTZ |
0.7102 USD |
0.7067 USD |
0.7077 USD |
0.7226 USD |
| 2025-09-07 |
0.7109 USD |
5,593.6375 XTZ |
0.7071 USD |
0.7056 USD |
0.7064 USD |
0.7083 USD |
| 2025-09-06 |
0.7077 USD |
32,620.4709 XTZ |
0.7141 USD |
0.7049 USD |
0.7049 USD |
0.7070 USD |
| 2025-09-05 |
0.7220 USD |
4,729.0342 XTZ |
0.7067 USD |
0.7067 USD |
0.7067 USD |
0.7220 USD |
| 2025-09-04 |
0.7141 USD |
10,950.9785 XTZ |
0.7304 USD |
0.7014 USD |
0.7028 USD |
0.7141 USD |
| 2025-09-03 |
0.7352 USD |
5,471.1449 XTZ |
0.7284 USD |
0.7251 USD |
0.7254 USD |
0.7352 USD |
| 2025-09-02 |
0.7191 USD |
7,835.9146 XTZ |
0.7067 USD |
0.7065 USD |
0.7096 USD |
0.7191 USD |
| 2025-09-01 |
0.6977 USD |
11,337.4039 XTZ |
0.7216 USD |
0.6935 USD |
0.6977 USD |
0.6977 USD |
| 2025-08-31 |
0.7308 USD |
2,730.3509 XTZ |
0.7341 USD |
0.7281 USD |
0.7284 USD |
0.7308 USD |
| 2025-08-30 |
0.7341 USD |
15,439.7442 XTZ |
0.7352 USD |
0.7298 USD |
0.7304 USD |
0.7341 USD |
| 2025-08-29 |
0.7279 USD |
28,717.2508 XTZ |
0.7880 USD |
0.7184 USD |
0.7217 USD |
0.7279 USD |
| 2025-08-28 |
0.7800 USD |
18,102.9968 XTZ |
0.7844 USD |
0.7759 USD |
0.7800 USD |
0.7800 USD |
| 2025-08-27 |
0.7904 USD |
8,273.5031 XTZ |
0.7934 USD |
0.7889 USD |
0.7889 USD |
0.7920 USD |