Identifier on Gemini: xtzrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.4767 USD |
2,000.0000 XTZ |
0.4718 USD |
0.4718 USD |
0.4718 USD |
0.4767 USD |
| 2026-02-03 |
0.4811 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 |
13,061.3316 XTZ |
0.5828 USD |
0.5375 USD |
0.5375 USD |
0.5427 USD |
| 2026-01-27 |
0.5828 USD |
44,148.0517 XTZ |
0.5658 USD |
0.5525 USD |
0.5550 USD |
0.5675 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 |
0.5764 USD |
4,972.9817 XTZ |
0.5898 USD |
0.5712 USD |
0.5712 USD |
0.5740 USD |
| 2026-01-23 |
0.5947 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 |
0.5912 USD |
12,376.3895 XTZ |
0.5533 USD |
0.5533 USD |
0.5702 USD |
0.5982 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 |
0.6130 USD |
37,594.3776 XTZ |
0.5841 USD |
0.5339 USD |
0.5613 USD |
0.6130 USD |
| 2026-01-18 |
0.6079 USD |
53,507.9075 XTZ |
0.5974 USD |
0.5974 USD |
0.6008 USD |
0.6071 USD |
| 2026-01-17 |
0.6033 USD |
7,348.8848 XTZ |
0.6183 USD |
0.6033 USD |
0.6064 USD |
0.6033 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 |
0.5760 USD |
22,265.8779 XTZ |
0.5776 USD |
0.5702 USD |
0.5748 USD |
0.5771 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 |
0.5542 USD |
43,902.7478 XTZ |
0.5657 USD |
0.5530 USD |
0.5550 USD |
0.5548 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 |
0.5794 USD |
15,544.1081 XTZ |
0.5840 USD |
0.5794 USD |
0.5811 USD |
0.5794 USD |
| 2026-01-09 |
0.5840 USD |
15,780.5914 XTZ |
0.5863 USD |
0.5725 USD |
0.5748 USD |
0.5792 USD |
| 2026-01-08 |
0.5782 USD |
47,029.1371 XTZ |
0.5683 USD |
0.5500 USD |
0.5523 USD |
0.5782 USD |
| 2026-01-07 |
0.5647 USD |
52,555.0428 XTZ |
0.5982 USD |
0.5644 USD |
0.5685 USD |
0.5644 USD |
| 2026-01-06 |
0.5788 USD |
57,399.7997 XTZ |
0.5609 USD |
0.5547 USD |
0.5584 USD |
0.5795 USD |
| 2026-01-05 |
0.5577 USD |
15,125.0011 XTZ |
0.5435 USD |
0.5371 USD |
0.5371 USD |
0.5523 USD |
| 2026-01-04 |
0.5449 USD |
8,534.7171 XTZ |
0.5311 USD |
0.5311 USD |
0.5370 USD |
0.5449 USD |
| 2026-01-03 |
0.5309 USD |
15,375.9806 XTZ |
0.5293 USD |
0.5246 USD |
0.5278 USD |
0.5314 USD |
| 2026-01-02 |
0.5139 USD |
30,697.4519 XTZ |
0.5072 USD |
0.4965 USD |
0.4992 USD |
0.5082 USD |
| 2026-01-01 |
0.5073 USD |
41,911.4063 XTZ |
0.4962 USD |
0.4861 USD |
0.4861 USD |
0.5058 USD |
| 2025-12-31 |
0.4995 USD |
78,303.0052 XTZ |
0.5181 USD |
0.4959 USD |
0.4979 USD |
0.4995 USD |
| 2025-12-30 |
0.5202 USD |
67,962.2900 XTZ |
0.4919 USD |
0.4856 USD |
0.4862 USD |
0.5210 USD |
| 2025-12-29 |
0.4967 USD |
90,903.0911 XTZ |
0.4977 USD |
0.4926 USD |
0.4954 USD |
0.4959 USD |
| 2025-12-28 |
0.4900 USD |
51,151.3107 XTZ |
0.4841 USD |
0.4760 USD |
0.4842 USD |
0.4860 USD |
| 2025-12-27 |
0.4803 USD |
101,607.4580 XTZ |
0.4764 USD |
0.4689 USD |
0.4707 USD |
0.4803 USD |
| 2025-12-26 |
0.4746 USD |
137,262.0441 XTZ |
0.4433 USD |
0.4427 USD |
0.4428 USD |
0.4789 USD |
| 2025-12-25 |
0.4567 USD |
3,702.2111 XTZ |
0.4416 USD |
0.4416 USD |
0.4451 USD |
0.4561 USD |
| 2025-12-24 |
0.4416 USD |
3,356.3208 XTZ |
0.4434 USD |
0.4278 USD |
0.4295 USD |
0.4443 USD |
| 2025-12-23 |
0.4417 USD |
34,253.2392 XTZ |
0.4395 USD |
0.4343 USD |
0.4343 USD |
0.4469 USD |
| 2025-12-22 |
0.4399 USD |
11,465.1639 XTZ |
0.4404 USD |
0.4382 USD |
0.4417 USD |
0.4434 USD |
| 2025-12-21 |
0.4360 USD |
2,610.0790 XTZ |
0.4536 USD |
0.4330 USD |
0.4330 USD |
0.4346 USD |
| 2025-12-20 |
0.4506 USD |
16,541.0852 XTZ |
0.4430 USD |
0.4417 USD |
0.4419 USD |
0.4506 USD |
| 2025-12-19 |
0.4443 USD |
14,414.2522 XTZ |
0.4337 USD |
0.4210 USD |
0.4244 USD |
0.4347 USD |
| 2025-12-18 |
0.4337 USD |
28,603.2746 XTZ |
0.4456 USD |
0.4227 USD |
0.4260 USD |
0.4312 USD |
| 2025-12-17 |
0.4456 USD |
4,295.8741 XTZ |
0.4622 USD |
0.4382 USD |
0.4434 USD |
0.4456 USD |