Identifier on Gemini: xtzrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.3827 USD |
5,766.1057 XTZ |
0.3912 USD |
0.3827 USD |
0.3858 USD |
0.3827 USD |
| 2026-02-26 |
0.3914 USD |
1,244.9661 XTZ |
0.4019 USD |
0.3835 USD |
0.3835 USD |
0.3897 USD |
| 2026-02-25 |
0.4019 USD |
8,590.8234 XTZ |
0.3692 USD |
0.3692 USD |
0.3692 USD |
0.4019 USD |
| 2026-02-24 |
0.3702 USD |
1,951.9238 XTZ |
0.3694 USD |
0.3656 USD |
0.3656 USD |
0.3702 USD |
| 2026-02-23 |
0.3661 USD |
1,288.6214 XTZ |
0.3765 USD |
0.3636 USD |
0.3636 USD |
0.3661 USD |
| 2026-02-22 |
0.3795 USD |
3,180.6455 XTZ |
0.3893 USD |
0.3740 USD |
0.3740 USD |
0.3795 USD |
| 2026-02-21 |
0.3893 USD |
1,775.1662 XTZ |
0.3914 USD |
0.3907 USD |
0.3907 USD |
0.3907 USD |
| 2026-02-20 |
0.3914 USD |
679.6303 XTZ |
0.3810 USD |
0.3810 USD |
0.3828 USD |
0.3914 USD |
| 2026-02-19 |
0.3784 USD |
217.3878 XTZ |
0.3851 USD |
0.3738 USD |
0.3738 USD |
0.3784 USD |
| 2026-02-18 |
0.3851 USD |
114.7002 XTZ |
0.3965 USD |
0.3851 USD |
0.3925 USD |
0.3851 USD |
| 2026-02-17 |
0.3941 USD |
6,466.4378 XTZ |
0.3988 USD |
0.3891 USD |
0.3893 USD |
0.3935 USD |
| 2026-02-16 |
0.3956 USD |
760.3501 XTZ |
0.3985 USD |
0.3956 USD |
0.3956 USD |
0.3956 USD |
| 2026-02-15 |
0.3985 USD |
114.6996 XTZ |
0.4224 USD |
0.3956 USD |
0.3956 USD |
0.3985 USD |
| 2026-02-14 |
0.4224 USD |
30,322.9690 XTZ |
0.4068 USD |
0.4068 USD |
0.4087 USD |
0.4224 USD |
| 2026-02-13 |
0.4053 USD |
5,399.6063 XTZ |
0.3984 USD |
0.3969 USD |
0.3969 USD |
0.4054 USD |
| 2026-02-12 |
0.3984 USD |
5,400.5228 XTZ |
0.3931 USD |
0.3877 USD |
0.3891 USD |
0.3929 USD |
| 2026-02-11 |
0.3948 USD |
981.8502 XTZ |
0.4043 USD |
0.3893 USD |
0.3899 USD |
0.3948 USD |
| 2026-02-10 |
0.4043 USD |
571.0058 XTZ |
0.4113 USD |
0.4007 USD |
0.4016 USD |
0.4021 USD |
| 2026-02-09 |
0.4113 USD |
1,673.7462 XTZ |
0.4130 USD |
0.4092 USD |
0.4092 USD |
0.4113 USD |
| 2026-02-08 |
0.4248 USD |
44.4606 XTZ |
0.4227 USD |
0.4194 USD |
0.4194 USD |
0.4248 USD |
| 2026-02-07 |
0.4261 USD |
15,247.5944 XTZ |
0.4295 USD |
0.4060 USD |
0.4116 USD |
0.4261 USD |
| 2026-02-06 |
0.4381 USD |
28,111.8883 XTZ |
0.3983 USD |
0.3643 USD |
0.3983 USD |
0.4381 USD |
| 2026-02-05 |
0.4032 USD |
59,998.3432 XTZ |
0.4669 USD |
0.3919 USD |
0.3999 USD |
0.3990 USD |
| 2026-02-04 |
0.4708 USD |
3,357.2104 XTZ |
0.4718 USD |
0.4576 USD |
0.4658 USD |
0.4716 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 |