Identifier on Gemini: xtzgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.8179 USD |
66,245.3399 XTZ |
0.8790 USD |
0.8152 USD |
0.8174 USD |
0.8154 USD |
| 2025-08-10 |
0.8770 USD |
27,691.9912 XTZ |
0.9199 USD |
0.8612 USD |
0.8733 USD |
0.8770 USD |
| 2025-08-09 |
0.9214 USD |
111,493.6031 XTZ |
0.8270 USD |
0.8229 USD |
0.8229 USD |
0.9214 USD |
| 2025-08-08 |
0.8270 USD |
10,408.5758 XTZ |
0.8074 USD |
0.7986 USD |
0.8015 USD |
0.8302 USD |
| 2025-08-07 |
0.8074 USD |
27,904.7627 XTZ |
0.7824 USD |
0.7792 USD |
0.7821 USD |
0.8057 USD |
| 2025-08-06 |
0.7824 USD |
12,405.8493 XTZ |
0.7679 USD |
0.7557 USD |
0.7577 USD |
0.7824 USD |
| 2025-08-05 |
0.7679 USD |
19,961.0768 XTZ |
0.7876 USD |
0.7642 USD |
0.7693 USD |
0.7642 USD |
| 2025-08-04 |
0.7876 USD |
27,213.3945 XTZ |
0.7626 USD |
0.7571 USD |
0.7584 USD |
0.7870 USD |
| 2025-08-03 |
0.7583 USD |
7,360.1057 XTZ |
0.7390 USD |
0.7299 USD |
0.7390 USD |
0.7583 USD |
| 2025-08-02 |
0.7390 USD |
9,204.5877 XTZ |
0.7555 USD |
0.7212 USD |
0.7212 USD |
0.7390 USD |
| 2025-08-01 |
0.7424 USD |
33,723.2614 XTZ |
0.7771 USD |
0.7500 USD |
0.7575 USD |
0.7600 USD |
| 2025-07-31 |
0.7784 USD |
24,583.6527 XTZ |
0.8257 USD |
0.7918 USD |
0.7959 USD |
0.7918 USD |
| 2025-07-30 |
0.8200 USD |
39,733.4208 XTZ |
0.8513 USD |
0.7955 USD |
0.8138 USD |
0.8200 USD |
| 2025-07-29 |
0.8431 USD |
4,605.1716 XTZ |
0.8619 USD |
0.8315 USD |
0.8326 USD |
0.8326 USD |
| 2025-07-28 |
0.8619 USD |
18,908.7906 XTZ |
0.9040 USD |
0.8619 USD |
0.8640 USD |
0.8619 USD |
| 2025-07-27 |
0.9030 USD |
23,514.8580 XTZ |
0.9028 USD |
0.8785 USD |
0.8785 USD |
0.8987 USD |
| 2025-07-26 |
0.9034 USD |
23,692.1132 XTZ |
0.8996 USD |
0.8800 USD |
0.8907 USD |
0.8998 USD |
| 2025-07-25 |
0.8996 USD |
37,084.0778 XTZ |
0.8776 USD |
0.8400 USD |
0.8484 USD |
0.8996 USD |
| 2025-07-24 |
0.8776 USD |
35,007.9190 XTZ |
0.8811 USD |
0.8495 USD |
0.8688 USD |
0.8796 USD |
| 2025-07-23 |
0.8855 USD |
81,928.9125 XTZ |
0.9711 USD |
0.8700 USD |
0.8880 USD |
0.8815 USD |
| 2025-07-22 |
0.9441 USD |
59,363.0073 XTZ |
0.9997 USD |
0.9326 USD |
0.9445 USD |
0.9485 USD |
| 2025-07-21 |
1.0094 USD |
130,058.6066 XTZ |
1.0719 USD |
1.0043 USD |
1.0094 USD |
1.0094 USD |
| 2025-07-20 |
1.0719 USD |
314,334.5923 XTZ |
1.0590 USD |
0.9612 USD |
1.0078 USD |
1.0799 USD |
| 2025-07-19 |
0.9797 USD |
111,921.3395 XTZ |
0.6970 USD |
0.6970 USD |
0.7008 USD |
0.9764 USD |
| 2025-07-18 |
0.6970 USD |
79,496.1439 XTZ |
0.6753 USD |
0.6671 USD |
0.6753 USD |
0.6970 USD |
| 2025-07-17 |
0.6715 USD |
45,319.3160 XTZ |
0.6545 USD |
0.6392 USD |
0.6459 USD |
0.6728 USD |
| 2025-07-16 |
0.6686 USD |
32,651.0315 XTZ |
0.6504 USD |
0.6411 USD |
0.6411 USD |
0.6686 USD |
| 2025-07-15 |
0.6439 USD |
42,975.6085 XTZ |
0.6369 USD |
0.6238 USD |
0.6261 USD |
0.6455 USD |
| 2025-07-14 |
0.6402 USD |
32,026.8996 XTZ |
0.6379 USD |
0.6350 USD |
0.6356 USD |
0.6402 USD |
| 2025-07-13 |
0.6328 USD |
41,919.7922 XTZ |
0.6216 USD |
0.6216 USD |
0.6225 USD |
0.6460 USD |
| 2025-07-12 |
0.6187 USD |
20,256.7156 XTZ |
0.5990 USD |
0.5923 USD |
0.5990 USD |
0.6088 USD |
| 2025-07-11 |
0.5898 USD |
66,221.7947 XTZ |
0.5921 USD |
0.5872 USD |
0.5921 USD |
0.6025 USD |
| 2025-07-10 |
0.5921 USD |
34,661.5161 XTZ |
0.5602 USD |
0.5602 USD |
0.5607 USD |
0.5910 USD |
| 2025-07-09 |
0.5619 USD |
10,575.5882 XTZ |
0.5345 USD |
0.5333 USD |
0.5345 USD |
0.5619 USD |
| 2025-07-08 |
0.5348 USD |
11,091.9626 XTZ |
0.5151 USD |
0.5151 USD |
0.5223 USD |
0.5348 USD |
| 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 |