Identifier on Gemini: xtzrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.5977 USD |
71,130.4937 XTZ |
0.6216 USD |
0.5913 USD |
0.5937 USD |
0.5937 USD |
| 2025-10-14 |
0.6279 USD |
73,251.4430 XTZ |
0.6607 USD |
0.5964 USD |
0.6001 USD |
0.6279 USD |
| 2025-10-13 |
0.6607 USD |
84,691.0064 XTZ |
0.6279 USD |
0.6104 USD |
0.6279 USD |
0.6607 USD |
| 2025-10-12 |
0.6354 USD |
18,438.0436 XTZ |
0.5801 USD |
0.5758 USD |
0.5769 USD |
0.6286 USD |
| 2025-10-11 |
0.5786 USD |
20,567.5333 XTZ |
0.5461 USD |
0.5461 USD |
0.5699 USD |
0.5956 USD |
| 2025-10-10 |
0.6449 USD |
12,728.3324 XTZ |
0.6787 USD |
0.6449 USD |
0.6544 USD |
0.6449 USD |
| 2025-10-09 |
0.6659 USD |
7,636.0907 XTZ |
0.6863 USD |
0.6590 USD |
0.6605 USD |
0.6590 USD |
| 2025-10-08 |
0.6991 USD |
26,614.7543 XTZ |
0.6795 USD |
0.6731 USD |
0.6731 USD |
0.6991 USD |
| 2025-10-07 |
0.6850 USD |
35,562.5302 XTZ |
0.7247 USD |
0.6738 USD |
0.6829 USD |
0.6850 USD |
| 2025-10-06 |
0.7301 USD |
26,104.9891 XTZ |
0.7128 USD |
0.7026 USD |
0.7026 USD |
0.7301 USD |
| 2025-10-05 |
0.7128 USD |
10,309.1041 XTZ |
0.6920 USD |
0.6920 USD |
0.6947 USD |
0.7128 USD |
| 2025-10-04 |
0.6920 USD |
19,909.5960 XTZ |
0.7248 USD |
0.6824 USD |
0.6847 USD |
0.6920 USD |
| 2025-10-03 |
0.7225 USD |
17,239.1521 XTZ |
0.7079 USD |
0.7044 USD |
0.7082 USD |
0.7225 USD |
| 2025-10-02 |
0.7079 USD |
3,347.1683 XTZ |
0.6996 USD |
0.6989 USD |
0.6989 USD |
0.7079 USD |
| 2025-10-01 |
0.6996 USD |
29,343.4639 XTZ |
0.6628 USD |
0.6628 USD |
0.6729 USD |
0.6996 USD |
| 2025-09-30 |
0.6695 USD |
3,827.5169 XTZ |
0.6727 USD |
0.6504 USD |
0.6504 USD |
0.6695 USD |
| 2025-09-29 |
0.6664 USD |
6,881.6095 XTZ |
0.6727 USD |
0.6523 USD |
0.6630 USD |
0.6664 USD |
| 2025-09-28 |
0.6727 USD |
11,913.0343 XTZ |
0.6761 USD |
0.6588 USD |
0.6588 USD |
0.6727 USD |
| 2025-09-27 |
0.6723 USD |
2,382.7952 XTZ |
0.6813 USD |
0.6647 USD |
0.6647 USD |
0.6723 USD |
| 2025-09-26 |
0.6677 USD |
5,055.7606 XTZ |
0.6567 USD |
0.6567 USD |
0.6571 USD |
0.6807 USD |
| 2025-09-25 |
0.6573 USD |
41,412.9425 XTZ |
0.6993 USD |
0.6490 USD |
0.6573 USD |
0.6573 USD |
| 2025-09-24 |
0.6993 USD |
24,465.5445 XTZ |
0.6975 USD |
0.6975 USD |
0.6975 USD |
0.7008 USD |
| 2025-09-23 |
0.7044 USD |
9,109.2448 XTZ |
0.6993 USD |
0.6877 USD |
0.6938 USD |
0.7044 USD |
| 2025-09-22 |
0.6915 USD |
41,345.3863 XTZ |
0.7572 USD |
0.6760 USD |
0.6945 USD |
0.6915 USD |
| 2025-09-21 |
0.7572 USD |
229.5812 XTZ |
0.7598 USD |
0.7523 USD |
0.7523 USD |
0.7523 USD |
| 2025-09-20 |
0.7601 USD |
6,018.0522 XTZ |
0.7523 USD |
0.7523 USD |
0.7540 USD |
0.7601 USD |
| 2025-09-19 |
0.7601 USD |
12,126.4869 XTZ |
0.7934 USD |
0.7523 USD |
0.7565 USD |
0.7601 USD |
| 2025-09-18 |
0.7934 USD |
8,566.7618 XTZ |
0.7922 USD |
0.7760 USD |
0.7760 USD |
0.7934 USD |
| 2025-09-17 |
0.7922 USD |
18,722.0192 XTZ |
0.7690 USD |
0.7601 USD |
0.7641 USD |
0.7922 USD |
| 2025-09-16 |
0.7743 USD |
3,435.7815 XTZ |
0.7546 USD |
0.7543 USD |
0.7552 USD |
0.7704 USD |
| 2025-09-15 |
0.7588 USD |
5,070.8883 XTZ |
0.7680 USD |
0.7497 USD |
0.7523 USD |
0.7588 USD |
| 2025-09-14 |
0.7760 USD |
849.3992 XTZ |
0.8031 USD |
0.7601 USD |
0.7601 USD |
0.7722 USD |
| 2025-09-13 |
0.8024 USD |
9,155.9571 XTZ |
0.7764 USD |
0.7716 USD |
0.7725 USD |
0.8024 USD |
| 2025-09-12 |
0.7760 USD |
6,012.3538 XTZ |
0.7540 USD |
0.7540 USD |
0.7601 USD |
0.7711 USD |
| 2025-09-11 |
0.7517 USD |
9,963.7952 XTZ |
0.7382 USD |
0.7291 USD |
0.7317 USD |
0.7463 USD |
| 2025-09-10 |
0.7291 USD |
4,902.4523 XTZ |
0.7220 USD |
0.7155 USD |
0.7220 USD |
0.7291 USD |
| 2025-09-09 |
0.7194 USD |
4,440.9581 XTZ |
0.7282 USD |
0.7170 USD |
0.7170 USD |
0.7227 USD |
| 2025-09-08 |
0.7291 USD |
10,594.9976 XTZ |
0.7102 USD |
0.7067 USD |
0.7077 USD |
0.7289 USD |
| 2025-09-07 |
0.7083 USD |
5,593.6375 XTZ |
0.7071 USD |
0.7056 USD |
0.7064 USD |
0.7083 USD |
| 2025-09-06 |
0.7094 USD |
32,620.4709 XTZ |
0.7141 USD |
0.7049 USD |
0.7049 USD |
0.7070 USD |
| 2025-09-05 |
0.7141 USD |
4,900.1450 XTZ |
0.7067 USD |
0.7067 USD |
0.7067 USD |
0.7141 USD |
| 2025-09-04 |
0.7141 USD |
10,950.9785 XTZ |
0.7304 USD |
0.7014 USD |
0.7028 USD |
0.7141 USD |
| 2025-09-03 |
0.7304 USD |
5,584.8133 XTZ |
0.7284 USD |
0.7251 USD |
0.7254 USD |
0.7304 USD |
| 2025-09-02 |
0.7285 USD |
7,835.9146 XTZ |
0.7067 USD |
0.7065 USD |
0.7096 USD |
0.7191 USD |
| 2025-09-01 |
0.7067 USD |
11,379.6307 XTZ |
0.7216 USD |
0.6935 USD |
0.6977 USD |
0.6943 USD |
| 2025-08-31 |
0.7216 USD |
2,730.3509 XTZ |
0.7341 USD |
0.7281 USD |
0.7284 USD |
0.7308 USD |
| 2025-08-30 |
0.7341 USD |
15,439.7442 XTZ |
0.7352 USD |
0.7298 USD |
0.7304 USD |
0.7341 USD |
| 2025-08-29 |
0.7351 USD |
29,639.8816 XTZ |
0.7880 USD |
0.7184 USD |
0.7217 USD |
0.7300 USD |
| 2025-08-28 |
0.7880 USD |
18,102.9968 XTZ |
0.7844 USD |
0.7759 USD |
0.7800 USD |
0.7800 USD |
| 2025-08-27 |
0.7904 USD |
8,351.5792 XTZ |
0.7934 USD |
0.7889 USD |
0.7889 USD |
0.7904 USD |