Identifier on Gemini: xtzrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |