Identifier on Gemini: xtzgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
0.5151 USD |
3,982.6579 XTZ |
0.5325 USD |
0.5151 USD |
0.5151 USD |
0.5151 USD |
| 2025-07-06 |
0.5288 USD |
27,214.3425 XTZ |
0.5272 USD |
0.5208 USD |
0.5208 USD |
0.5288 USD |
| 2025-07-05 |
0.5272 USD |
2,888.7102 XTZ |
0.5300 USD |
0.5189 USD |
0.5189 USD |
0.5257 USD |
| 2025-07-04 |
0.5306 USD |
17,608.4193 XTZ |
0.5545 USD |
0.5269 USD |
0.5269 USD |
0.5306 USD |
| 2025-07-03 |
0.5545 USD |
7,988.0231 XTZ |
0.5555 USD |
0.5496 USD |
0.5496 USD |
0.5545 USD |
| 2025-07-02 |
0.5545 USD |
2,659.0361 XTZ |
0.5144 USD |
0.5144 USD |
0.5158 USD |
0.5545 USD |
| 2025-07-01 |
0.5144 USD |
2,470.8259 XTZ |
0.5369 USD |
0.5158 USD |
0.5190 USD |
0.5203 USD |
| 2025-06-30 |
0.5392 USD |
8,064.8483 XTZ |
0.5495 USD |
0.5343 USD |
0.5401 USD |
0.5372 USD |
| 2025-06-29 |
0.5359 USD |
16,084.4428 XTZ |
0.5359 USD |
0.5284 USD |
0.5301 USD |
0.5359 USD |
| 2025-06-28 |
0.5351 USD |
1,465.0476 XTZ |
0.5284 USD |
0.5231 USD |
0.5236 USD |
0.5321 USD |
| 2025-06-27 |
0.5202 USD |
13,121.3109 XTZ |
0.5230 USD |
0.5202 USD |
0.5202 USD |
0.5202 USD |
| 2025-06-26 |
0.5230 USD |
10,506.0428 XTZ |
0.5273 USD |
0.5189 USD |
0.5230 USD |
0.5272 USD |
| 2025-06-25 |
0.5253 USD |
12,097.1858 XTZ |
0.5345 USD |
0.5229 USD |
0.5255 USD |
0.5300 USD |
| 2025-06-24 |
0.5349 USD |
20,887.2381 XTZ |
0.5332 USD |
0.5282 USD |
0.5300 USD |
0.5349 USD |
| 2025-06-23 |
0.5300 USD |
13,445.9577 XTZ |
0.4925 USD |
0.4913 USD |
0.4925 USD |
0.5230 USD |
| 2025-06-22 |
0.4883 USD |
9,527.5902 XTZ |
0.5034 USD |
0.4755 USD |
0.4846 USD |
0.4883 USD |
| 2025-06-21 |
0.5012 USD |
12,441.6157 XTZ |
0.5142 USD |
0.4908 USD |
0.5009 USD |
0.5009 USD |
| 2025-06-20 |
0.5202 USD |
74,184.0946 XTZ |
0.5325 USD |
0.5047 USD |
0.5171 USD |
0.5171 USD |
| 2025-06-19 |
0.5331 USD |
2,326.1918 XTZ |
0.5389 USD |
0.5266 USD |
0.5270 USD |
0.5331 USD |
| 2025-06-18 |
0.5312 USD |
21,459.8943 XTZ |
0.5354 USD |
0.5227 USD |
0.5297 USD |
0.5351 USD |
| 2025-06-17 |
0.5354 USD |
19,536.4015 XTZ |
0.5648 USD |
0.5348 USD |
0.5370 USD |
0.5393 USD |
| 2025-06-16 |
0.5803 USD |
18,834.4815 XTZ |
0.5599 USD |
0.5548 USD |
0.5599 USD |
0.5803 USD |
| 2025-06-15 |
0.5551 USD |
577.0223 XTZ |
0.5606 USD |
0.5551 USD |
0.5580 USD |
0.5551 USD |
| 2025-06-14 |
0.5532 USD |
19,351.6739 XTZ |
0.5681 USD |
0.5532 USD |
0.5532 USD |
0.5532 USD |
| 2025-06-13 |
0.5680 USD |
21,562.7987 XTZ |
0.5891 USD |
0.5504 USD |
0.5538 USD |
0.5680 USD |
| 2025-06-12 |
0.5937 USD |
18,637.1049 XTZ |
0.6106 USD |
0.5889 USD |
0.5933 USD |
0.5945 USD |
| 2025-06-11 |
0.6106 USD |
18,537.3086 XTZ |
0.6190 USD |
0.6045 USD |
0.6116 USD |
0.6052 USD |
| 2025-06-10 |
0.6078 USD |
18,225.5390 XTZ |
0.5911 USD |
0.5911 USD |
0.5974 USD |
0.6034 USD |
| 2025-06-09 |
0.5911 USD |
19,498.6756 XTZ |
0.5724 USD |
0.5589 USD |
0.5590 USD |
0.5911 USD |
| 2025-06-08 |
0.5724 USD |
6,418.6232 XTZ |
0.5666 USD |
0.5666 USD |
0.5687 USD |
0.5791 USD |
| 2025-06-07 |
0.5666 USD |
2,103.2562 XTZ |
0.5573 USD |
0.5573 USD |
0.5573 USD |
0.5666 USD |
| 2025-06-06 |
0.5573 USD |
11,855.9692 XTZ |
0.5420 USD |
0.5420 USD |
0.5435 USD |
0.5581 USD |
| 2025-06-05 |
0.5415 USD |
17,324.3210 XTZ |
0.5759 USD |
0.5351 USD |
0.5433 USD |
0.5415 USD |
| 2025-06-04 |
0.5759 USD |
8,491.5068 XTZ |
0.5881 USD |
0.5707 USD |
0.5759 USD |
0.5759 USD |
| 2025-06-03 |
0.5881 USD |
12,078.7988 XTZ |
0.5794 USD |
0.5794 USD |
0.5857 USD |
0.5886 USD |
| 2025-06-02 |
0.5724 USD |
18,517.9681 XTZ |
0.5712 USD |
0.5597 USD |
0.5617 USD |
0.5671 USD |
| 2025-06-01 |
0.5739 USD |
10,351.0602 XTZ |
0.5725 USD |
0.5597 USD |
0.5597 USD |
0.5715 USD |
| 2025-05-31 |
0.5721 USD |
15,384.8567 XTZ |
0.5639 USD |
0.5473 USD |
0.5557 USD |
0.5726 USD |
| 2025-05-30 |
0.5767 USD |
16,095.7449 XTZ |
0.6158 USD |
0.5724 USD |
0.5795 USD |
0.5821 USD |
| 2025-05-29 |
0.6187 USD |
22,988.8367 XTZ |
0.6431 USD |
0.6168 USD |
0.6168 USD |
0.6168 USD |
| 2025-05-28 |
0.6431 USD |
15,426.0797 XTZ |
0.6210 USD |
0.6144 USD |
0.6196 USD |
0.6250 USD |
| 2025-05-27 |
0.6213 USD |
12,380.4288 XTZ |
0.6100 USD |
0.5986 USD |
0.6009 USD |
0.6209 USD |
| 2025-05-26 |
0.6225 USD |
45,166.7638 XTZ |
0.6184 USD |
0.6062 USD |
0.6091 USD |
0.6101 USD |
| 2025-05-25 |
0.6077 USD |
48,345.0400 XTZ |
0.6136 USD |
0.6024 USD |
0.6031 USD |
0.6077 USD |
| 2025-05-24 |
0.6136 USD |
26,389.4746 XTZ |
0.6149 USD |
0.6149 USD |
0.6181 USD |
0.6160 USD |
| 2025-05-23 |
0.6302 USD |
6,389.3701 XTZ |
0.6531 USD |
0.6289 USD |
0.6302 USD |
0.6302 USD |
| 2025-05-22 |
0.6508 USD |
16,414.3334 XTZ |
0.6372 USD |
0.6346 USD |
0.6414 USD |
0.6508 USD |
| 2025-05-21 |
0.6361 USD |
11,305.4417 XTZ |
0.6199 USD |
0.6189 USD |
0.6189 USD |
0.6237 USD |
| 2025-05-20 |
0.6199 USD |
4,665.1781 XTZ |
0.6149 USD |
0.6030 USD |
0.6066 USD |
0.6199 USD |
| 2025-05-19 |
0.6149 USD |
1,302.4183 XTZ |
0.6333 USD |
0.5951 USD |
0.5951 USD |
0.6129 USD |