Identifier on Gemini: xtzgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-01 |
0.2049 USD |
257.8456 XTZ |
0.2013 USD |
0.1993 USD |
0.1993 USD |
0.1993 USD |
| 2026-07-31 |
0.2025 USD |
3,714.7051 XTZ |
0.2061 USD |
0.2013 USD |
0.2013 USD |
0.2013 USD |
| 2026-07-30 |
0.2064 USD |
510.1928 XTZ |
0.2056 USD |
0.2027 USD |
0.2027 USD |
0.2061 USD |
| 2026-07-29 |
0.2049 USD |
138.5354 XTZ |
0.2092 USD |
0.2041 USD |
0.2041 USD |
0.2056 USD |
| 2026-07-28 |
0.2062 USD |
225.0327 XTZ |
0.2062 USD |
0.2055 USD |
0.2055 USD |
0.2092 USD |
| 2026-07-27 |
0.2160 USD |
2,687.6599 XTZ |
0.2230 USD |
0.2050 USD |
0.2083 USD |
0.2062 USD |
| 2026-07-26 |
0.2222 USD |
4,774.0735 XTZ |
0.2240 USD |
0.2207 USD |
0.2207 USD |
0.2230 USD |
| 2026-07-25 |
0.2240 USD |
175.9519 XTZ |
0.2275 USD |
0.2233 USD |
0.2240 USD |
0.2240 USD |
| 2026-07-24 |
0.2330 USD |
265.5423 XTZ |
0.2337 USD |
0.2275 USD |
0.2275 USD |
0.2275 USD |
| 2026-07-23 |
0.2268 USD |
5,086.3326 XTZ |
0.2251 USD |
0.2251 USD |
0.2258 USD |
0.2337 USD |
| 2026-07-22 |
0.2253 USD |
8,796.0099 XTZ |
0.2278 USD |
0.2215 USD |
0.2247 USD |
0.2251 USD |
| 2026-07-21 |
0.2276 USD |
11,216.8676 XTZ |
0.2292 USD |
0.2245 USD |
0.2245 USD |
0.2278 USD |
| 2026-07-20 |
0.2248 USD |
8,851.6004 XTZ |
0.2255 USD |
0.2190 USD |
0.2190 USD |
0.2292 USD |
| 2026-07-19 |
0.2238 USD |
3,877.5960 XTZ |
0.2250 USD |
0.2187 USD |
0.2199 USD |
0.2255 USD |
| 2026-07-18 |
0.2220 USD |
3,315.6123 XTZ |
0.2229 USD |
0.2137 USD |
0.2157 USD |
0.2250 USD |
| 2026-07-17 |
0.2221 USD |
251.7644 XTZ |
0.2201 USD |
0.2195 USD |
0.2195 USD |
0.2229 USD |
| 2026-07-16 |
0.2304 USD |
651.6353 XTZ |
0.2222 USD |
0.2201 USD |
0.2212 USD |
0.2201 USD |
| 2026-07-15 |
0.2274 USD |
2,899.3822 XTZ |
0.2319 USD |
0.2196 USD |
0.2196 USD |
0.2222 USD |
| 2026-07-14 |
0.2285 USD |
11,198.3771 XTZ |
0.2286 USD |
0.2205 USD |
0.2206 USD |
0.2319 USD |
| 2026-07-13 |
0.2205 USD |
2,661.6311 XTZ |
0.2412 USD |
0.2199 USD |
0.2204 USD |
0.2286 USD |
| 2026-07-12 |
0.2311 USD |
695.9082 XTZ |
0.2467 USD |
0.2220 USD |
0.2220 USD |
0.2412 USD |
| 2026-07-11 |
0.2397 USD |
10.9800 XTZ |
0.2359 USD |
0.2345 USD |
0.2345 USD |
0.2467 USD |
| 2026-07-10 |
0.2377 USD |
226.5279 XTZ |
0.2378 USD |
0.2359 USD |
0.2359 USD |
0.2359 USD |
| 2026-07-09 |
0.2374 USD |
3,201.9401 XTZ |
0.2414 USD |
0.2363 USD |
0.2363 USD |
0.2378 USD |
| 2026-07-08 |
0.2451 USD |
16,104.4904 XTZ |
0.2574 USD |
0.2414 USD |
0.2415 USD |
0.2414 USD |
| 2026-07-07 |
0.2556 USD |
7,574.3090 XTZ |
0.2496 USD |
0.2414 USD |
0.2422 USD |
0.2574 USD |
| 2026-07-06 |
0.2499 USD |
6,619.1271 XTZ |
0.2511 USD |
0.2416 USD |
0.2438 USD |
0.2496 USD |
| 2026-07-05 |
0.2550 USD |
3,308.7668 XTZ |
0.2400 USD |
0.2383 USD |
0.2383 USD |
0.2511 USD |
| 2026-07-04 |
0.2438 USD |
21,363.2445 XTZ |
0.2464 USD |
0.2371 USD |
0.2371 USD |
0.2400 USD |
| 2026-07-03 |
0.2331 USD |
30,526.6778 XTZ |
0.2147 USD |
0.2147 USD |
0.2147 USD |
0.2464 USD |
| 2026-07-02 |
0.2140 USD |
6,815.6313 XTZ |
0.2087 USD |
0.2087 USD |
0.2087 USD |
0.2147 USD |
| 2026-07-01 |
0.2102 USD |
46,048.5569 XTZ |
0.2029 USD |
0.1989 USD |
0.2012 USD |
0.2087 USD |
| 2026-06-30 |
0.2047 USD |
9,151.4881 XTZ |
0.2275 USD |
0.2029 USD |
0.2029 USD |
0.2029 USD |
| 2026-06-29 |
0.2128 USD |
290.1725 XTZ |
0.2110 USD |
0.2106 USD |
0.2106 USD |
0.2275 USD |
| 2026-06-28 |
0.2126 USD |
3,745.3151 XTZ |
0.2126 USD |
0.2089 USD |
0.2110 USD |
0.2110 USD |
| 2026-06-27 |
0.2170 USD |
1,580.0117 XTZ |
0.2154 USD |
0.2063 USD |
0.2126 USD |
0.2126 USD |
| 2026-06-26 |
0.2120 USD |
11,482.4282 XTZ |
0.2128 USD |
0.2064 USD |
0.2078 USD |
0.2154 USD |
| 2026-06-25 |
0.2073 USD |
25,377.0618 XTZ |
0.2098 USD |
0.2039 USD |
0.2057 USD |
0.2128 USD |
| 2026-06-24 |
0.2143 USD |
854.0203 XTZ |
0.2214 USD |
0.2072 USD |
0.2072 USD |
0.2098 USD |
| 2026-06-23 |
0.2216 USD |
23,330.2701 XTZ |
0.2285 USD |
0.2194 USD |
0.2203 USD |
0.2214 USD |
| 2026-06-22 |
0.2320 USD |
233.5829 XTZ |
0.2316 USD |
0.2285 USD |
0.2302 USD |
0.2285 USD |
| 2026-06-21 |
0.2327 USD |
188.3396 XTZ |
0.2440 USD |
0.2316 USD |
0.2316 USD |
0.2316 USD |
| 2026-06-20 |
0.2371 USD |
122.6584 XTZ |
0.2412 USD |
0.2302 USD |
0.2412 USD |
0.2440 USD |
| 2026-06-19 |
0.2364 USD |
5,639.5726 XTZ |
0.2281 USD |
0.2281 USD |
0.2281 USD |
0.2412 USD |
| 2026-03-05 |
0.3816 USD |
5.9111 XTZ |
0.3882 USD |
0.3816 USD |
0.3816 USD |
0.3816 USD |
| 2026-03-04 |
0.3838 USD |
685.3014 XTZ |
0.3780 USD |
0.3701 USD |
0.3701 USD |
0.3838 USD |
| 2026-03-03 |
0.3780 USD |
254.4516 XTZ |
0.3764 USD |
0.3658 USD |
0.3658 USD |
0.3780 USD |
| 2026-03-02 |
0.3774 USD |
468.4272 XTZ |
0.3855 USD |
0.3695 USD |
0.3695 USD |
0.3774 USD |
| 2026-03-01 |
0.3855 USD |
74,731.5526 XTZ |
0.3801 USD |
0.3801 USD |
0.3855 USD |
0.3855 USD |
| 2026-02-28 |
0.3801 USD |
1,554.8810 XTZ |
0.3821 USD |
0.3604 USD |
0.3604 USD |
0.3801 USD |