Identifier on Gemini: xtzrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.4622 USD |
21,914.8784 XTZ |
0.4627 USD |
0.4524 USD |
0.4549 USD |
0.4622 USD |
| 2025-12-15 |
0.4597 USD |
23,048.6496 XTZ |
0.4794 USD |
0.4578 USD |
0.4630 USD |
0.4597 USD |
| 2025-12-14 |
0.4791 USD |
64,224.5502 XTZ |
0.4979 USD |
0.4784 USD |
0.4814 USD |
0.4789 USD |
| 2025-12-13 |
0.4979 USD |
24,218.0380 XTZ |
0.4922 USD |
0.4922 USD |
0.4933 USD |
0.4979 USD |
| 2025-12-12 |
0.4939 USD |
36,774.6992 XTZ |
0.5039 USD |
0.4800 USD |
0.4873 USD |
0.4908 USD |
| 2025-12-11 |
0.5059 USD |
79,055.1886 XTZ |
0.4961 USD |
0.4861 USD |
0.4865 USD |
0.5114 USD |
| 2025-12-10 |
0.5059 USD |
43,616.8255 XTZ |
0.4998 USD |
0.4900 USD |
0.4932 USD |
0.5041 USD |
| 2025-12-09 |
0.5094 USD |
24,686.0375 XTZ |
0.4919 USD |
0.4819 USD |
0.4833 USD |
0.5094 USD |
| 2025-12-08 |
0.4860 USD |
12,489.8340 XTZ |
0.4739 USD |
0.4731 USD |
0.4739 USD |
0.4850 USD |
| 2025-12-07 |
0.4828 USD |
37,261.5038 XTZ |
0.4803 USD |
0.4652 USD |
0.4727 USD |
0.4828 USD |
| 2025-12-06 |
0.4803 USD |
67,833.0553 XTZ |
0.4770 USD |
0.4751 USD |
0.4757 USD |
0.4806 USD |
| 2025-12-05 |
0.4781 USD |
21,078.6975 XTZ |
0.4963 USD |
0.4656 USD |
0.4716 USD |
0.4781 USD |
| 2025-12-04 |
0.4977 USD |
58,132.6728 XTZ |
0.5022 USD |
0.4908 USD |
0.4991 USD |
0.4977 USD |
| 2025-12-03 |
0.5054 USD |
10,990.2103 XTZ |
0.4853 USD |
0.4848 USD |
0.4853 USD |
0.5038 USD |
| 2025-12-02 |
0.4843 USD |
40,662.8912 XTZ |
0.4709 USD |
0.4578 USD |
0.4586 USD |
0.4803 USD |
| 2025-12-01 |
0.4639 USD |
27,046.5444 XTZ |
0.4842 USD |
0.4560 USD |
0.4597 USD |
0.4638 USD |
| 2025-11-30 |
0.4877 USD |
6,858.8873 XTZ |
0.4958 USD |
0.4861 USD |
0.4861 USD |
0.4894 USD |
| 2025-11-29 |
0.4958 USD |
23,778.1789 XTZ |
0.5051 USD |
0.4912 USD |
0.4933 USD |
0.4958 USD |
| 2025-11-28 |
0.5051 USD |
31,899.6401 XTZ |
0.5079 USD |
0.4964 USD |
0.4986 USD |
0.4964 USD |
| 2025-11-27 |
0.5120 USD |
6,878.4514 XTZ |
0.5101 USD |
0.5082 USD |
0.5082 USD |
0.5120 USD |
| 2025-11-26 |
0.5077 USD |
20,111.4894 XTZ |
0.5099 USD |
0.4919 USD |
0.4955 USD |
0.5102 USD |
| 2025-11-25 |
0.5066 USD |
23,297.9781 XTZ |
0.5057 USD |
0.4880 USD |
0.4946 USD |
0.5054 USD |
| 2025-11-24 |
0.5099 USD |
37,402.3973 XTZ |
0.4880 USD |
0.4822 USD |
0.4822 USD |
0.5100 USD |
| 2025-11-23 |
0.4931 USD |
37,723.1746 XTZ |
0.4873 USD |
0.4842 USD |
0.4873 USD |
0.4908 USD |
| 2025-11-22 |
0.4822 USD |
16,966.5246 XTZ |
0.4944 USD |
0.4803 USD |
0.4822 USD |
0.4861 USD |
| 2025-11-21 |
0.4948 USD |
65,648.1431 XTZ |
0.5063 USD |
0.4661 USD |
0.4895 USD |
0.4908 USD |
| 2025-11-20 |
0.5177 USD |
86,530.1543 XTZ |
0.5339 USD |
0.5036 USD |
0.5079 USD |
0.5138 USD |
| 2025-11-19 |
0.5304 USD |
68,297.9427 XTZ |
0.5446 USD |
0.5101 USD |
0.5163 USD |
0.5302 USD |
| 2025-11-18 |
0.5462 USD |
96,533.2439 XTZ |
0.5260 USD |
0.5198 USD |
0.5296 USD |
0.5462 USD |
| 2025-11-17 |
0.5241 USD |
95,292.9752 XTZ |
0.5504 USD |
0.5217 USD |
0.5279 USD |
0.5270 USD |
| 2025-11-16 |
0.5457 USD |
118,268.9528 XTZ |
0.5704 USD |
0.5368 USD |
0.5426 USD |
0.5419 USD |
| 2025-11-15 |
0.5704 USD |
52,960.5645 XTZ |
0.5542 USD |
0.5542 USD |
0.5590 USD |
0.5704 USD |
| 2025-11-14 |
0.5720 USD |
63,390.7037 XTZ |
0.5733 USD |
0.5473 USD |
0.5543 USD |
0.5720 USD |
| 2025-11-13 |
0.5600 USD |
79,304.7969 XTZ |
0.5808 USD |
0.5596 USD |
0.5602 USD |
0.5600 USD |
| 2025-11-12 |
0.5861 USD |
50,762.5581 XTZ |
0.5919 USD |
0.5710 USD |
0.5743 USD |
0.5861 USD |
| 2025-11-11 |
0.5961 USD |
42,179.9805 XTZ |
0.6302 USD |
0.5974 USD |
0.5980 USD |
0.5980 USD |
| 2025-11-10 |
0.6302 USD |
63,508.9531 XTZ |
0.6255 USD |
0.6248 USD |
0.6269 USD |
0.6308 USD |
| 2025-11-09 |
0.6308 USD |
35,816.1452 XTZ |
0.6507 USD |
0.6193 USD |
0.6245 USD |
0.6266 USD |
| 2025-11-08 |
0.6507 USD |
62,394.1485 XTZ |
0.6937 USD |
0.6342 USD |
0.6437 USD |
0.6488 USD |
| 2025-11-07 |
0.7101 USD |
93,625.1505 XTZ |
0.6002 USD |
0.5943 USD |
0.6020 USD |
0.7101 USD |
| 2025-11-06 |
0.6064 USD |
171,219.8296 XTZ |
0.5344 USD |
0.5273 USD |
0.5276 USD |
0.6179 USD |
| 2025-11-05 |
0.5327 USD |
8,581.5005 XTZ |
0.5188 USD |
0.5061 USD |
0.5183 USD |
0.5327 USD |
| 2025-11-04 |
0.5220 USD |
45,702.9288 XTZ |
0.5314 USD |
0.4984 USD |
0.5177 USD |
0.5220 USD |
| 2025-11-03 |
0.5316 USD |
32,140.2650 XTZ |
0.5743 USD |
0.5204 USD |
0.5316 USD |
0.5316 USD |
| 2025-11-02 |
0.5743 USD |
9,769.6839 XTZ |
0.5824 USD |
0.5625 USD |
0.5688 USD |
0.5697 USD |
| 2025-11-01 |
0.5824 USD |
27,511.1851 XTZ |
0.5825 USD |
0.5778 USD |
0.5792 USD |
0.5824 USD |
| 2025-10-31 |
0.5842 USD |
10,487.9573 XTZ |
0.5648 USD |
0.5632 USD |
0.5659 USD |
0.5842 USD |
| 2025-10-30 |
0.5628 USD |
31,405.2532 XTZ |
0.5953 USD |
0.5492 USD |
0.5492 USD |
0.5609 USD |
| 2025-10-29 |
0.5994 USD |
12,778.5755 XTZ |
0.5917 USD |
0.5869 USD |
0.5910 USD |
0.5994 USD |
| 2025-10-28 |
0.5917 USD |
123,763.8888 XTZ |
0.6000 USD |
0.5854 USD |
0.5876 USD |
0.5861 USD |