Identifier on Gemini: xtzgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.3858 USD |
5,224.6556 XTZ |
0.3912 USD |
0.3847 USD |
0.3858 USD |
0.3858 USD |
| 2026-02-26 |
0.3897 USD |
992.9760 XTZ |
0.4019 USD |
0.3835 USD |
0.3835 USD |
0.3905 USD |
| 2026-02-25 |
0.4019 USD |
8,590.8234 XTZ |
0.3692 USD |
0.3692 USD |
0.3692 USD |
0.4019 USD |
| 2026-02-24 |
0.3702 USD |
1,951.9238 XTZ |
0.3694 USD |
0.3656 USD |
0.3656 USD |
0.3702 USD |
| 2026-02-23 |
0.3694 USD |
1,323.5702 XTZ |
0.3765 USD |
0.3636 USD |
0.3636 USD |
0.3680 USD |
| 2026-02-22 |
0.3795 USD |
3,180.6455 XTZ |
0.3893 USD |
0.3740 USD |
0.3740 USD |
0.3795 USD |
| 2026-02-21 |
0.3907 USD |
1,775.1662 XTZ |
0.3914 USD |
0.3907 USD |
0.3907 USD |
0.3907 USD |
| 2026-02-20 |
0.3914 USD |
679.6303 XTZ |
0.3810 USD |
0.3810 USD |
0.3828 USD |
0.3914 USD |
| 2026-02-19 |
0.3784 USD |
217.3878 XTZ |
0.3851 USD |
0.3738 USD |
0.3738 USD |
0.3784 USD |
| 2026-02-18 |
0.3925 USD |
114.1253 XTZ |
0.3965 USD |
0.3925 USD |
0.3925 USD |
0.3925 USD |
| 2026-02-17 |
0.3965 USD |
6,957.4468 XTZ |
0.3988 USD |
0.3891 USD |
0.3893 USD |
0.3965 USD |
| 2026-02-16 |
0.3956 USD |
760.3501 XTZ |
0.3985 USD |
0.3956 USD |
0.3956 USD |
0.3956 USD |
| 2026-02-15 |
0.3985 USD |
114.6996 XTZ |
0.4224 USD |
0.3956 USD |
0.3956 USD |
0.3985 USD |
| 2026-02-14 |
0.4224 USD |
30,322.9690 XTZ |
0.4068 USD |
0.4068 USD |
0.4087 USD |
0.4224 USD |
| 2026-02-13 |
0.4041 USD |
275.2281 XTZ |
0.3984 USD |
0.3969 USD |
0.3981 USD |
0.3969 USD |
| 2026-02-12 |
0.3984 USD |
4,956.8945 XTZ |
0.3931 USD |
0.3877 USD |
0.3891 USD |
0.3895 USD |
| 2026-02-11 |
0.3948 USD |
981.8502 XTZ |
0.4043 USD |
0.3893 USD |
0.3899 USD |
0.3948 USD |
| 2026-02-10 |
0.4043 USD |
571.0058 XTZ |
0.4113 USD |
0.4007 USD |
0.4016 USD |
0.4021 USD |
| 2026-02-09 |
0.4113 USD |
1,673.7462 XTZ |
0.4130 USD |
0.4092 USD |
0.4092 USD |
0.4113 USD |
| 2026-02-08 |
0.4248 USD |
44.4606 XTZ |
0.4227 USD |
0.4194 USD |
0.4194 USD |
0.4248 USD |
| 2026-02-07 |
0.4060 USD |
14,154.5568 XTZ |
0.4295 USD |
0.4108 USD |
0.4116 USD |
0.4221 USD |
| 2026-02-06 |
0.4295 USD |
32,881.7190 XTZ |
0.3983 USD |
0.3643 USD |
0.3983 USD |
0.4295 USD |
| 2026-02-05 |
0.3978 USD |
58,792.0440 XTZ |
0.4669 USD |
0.3930 USD |
0.3999 USD |
0.3977 USD |
| 2026-02-04 |
0.4708 USD |
3,357.2104 XTZ |
0.4718 USD |
0.4576 USD |
0.4658 USD |
0.4716 USD |
| 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 |