Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.5721 USD |
15,384.8567 XTZ |
0.5639 USD |
0.5473 USD |
0.5557 USD |
0.5726 USD |
| 2025-05-30 |
0.5821 USD |
16,095.7449 XTZ |
0.6158 USD |
0.5724 USD |
0.5795 USD |
0.5821 USD |
| 2025-05-29 |
0.6187 USD |
22,998.0718 XTZ |
0.6431 USD |
0.6168 USD |
0.6168 USD |
0.6187 USD |
| 2025-05-28 |
0.6250 USD |
15,426.0797 XTZ |
0.6210 USD |
0.6144 USD |
0.6196 USD |
0.6250 USD |
| 2025-05-27 |
0.6222 USD |
15,982.6761 XTZ |
0.6100 USD |
0.5986 USD |
0.6009 USD |
0.6222 USD |
| 2025-05-26 |
0.6101 USD |
45,166.7638 XTZ |
0.6184 USD |
0.6062 USD |
0.6091 USD |
0.6101 USD |
| 2025-05-25 |
0.6077 USD |
48,345.0400 XTZ |
0.6136 USD |
0.6024 USD |
0.6031 USD |
0.6077 USD |
| 2025-05-24 |
0.6188 USD |
26,385.5891 XTZ |
0.6149 USD |
0.6149 USD |
0.6181 USD |
0.6188 USD |
| 2025-05-23 |
0.6302 USD |
6,389.3701 XTZ |
0.6531 USD |
0.6289 USD |
0.6350 USD |
0.6302 USD |
| 2025-05-22 |
0.6508 USD |
16,414.3334 XTZ |
0.6372 USD |
0.6346 USD |
0.6414 USD |
0.6508 USD |
| 2025-05-21 |
0.6237 USD |
11,305.4417 XTZ |
0.6199 USD |
0.6189 USD |
0.6189 USD |
0.6237 USD |
| 2025-05-20 |
0.6199 USD |
4,665.1781 XTZ |
0.6149 USD |
0.6030 USD |
0.6066 USD |
0.6199 USD |
| 2025-05-19 |
0.6149 USD |
1,302.4183 XTZ |
0.6333 USD |
0.5951 USD |
0.5951 USD |
0.6129 USD |
| 2025-05-18 |
0.6047 USD |
11,581.6149 XTZ |
0.6128 USD |
0.5990 USD |
0.6047 USD |
0.6047 USD |
| 2025-05-17 |
0.6128 USD |
2,822.9352 XTZ |
0.6309 USD |
0.6043 USD |
0.6043 USD |
0.6128 USD |
| 2025-05-16 |
0.6395 USD |
6,788.5400 XTZ |
0.6390 USD |
0.6390 USD |
0.6395 USD |
0.6395 USD |
| 2025-05-15 |
0.6356 USD |
2,334.8948 XTZ |
0.6716 USD |
0.6266 USD |
0.6326 USD |
0.6356 USD |
| 2025-05-14 |
0.6730 USD |
6,114.3932 XTZ |
0.6957 USD |
0.6651 USD |
0.6651 USD |
0.6730 USD |
| 2025-05-13 |
0.6957 USD |
5,204.8455 XTZ |
0.6845 USD |
0.6600 USD |
0.6600 USD |
0.6957 USD |
| 2025-05-12 |
0.6845 USD |
10,272.9682 XTZ |
0.6721 USD |
0.6473 USD |
0.6649 USD |
0.6800 USD |
| 2025-05-11 |
0.6680 USD |
10,017.1775 XTZ |
0.6852 USD |
0.6482 USD |
0.6588 USD |
0.6680 USD |
| 2025-05-10 |
0.6708 USD |
7,129.8384 XTZ |
0.6286 USD |
0.6275 USD |
0.6350 USD |
0.6708 USD |
| 2025-05-09 |
0.6326 USD |
3,846.9582 XTZ |
0.5990 USD |
0.5927 USD |
0.5960 USD |
0.6328 USD |
| 2025-05-08 |
0.5990 USD |
20,507.8990 XTZ |
0.5401 USD |
0.5401 USD |
0.5401 USD |
0.5990 USD |
| 2025-05-07 |
0.5401 USD |
779.5421 XTZ |
0.5205 USD |
0.5205 USD |
0.5317 USD |
0.5401 USD |
| 2025-05-06 |
0.5205 USD |
2,682.7492 XTZ |
0.5418 USD |
0.5147 USD |
0.5174 USD |
0.5205 USD |
| 2025-05-05 |
0.5376 USD |
561.8871 XTZ |
0.5408 USD |
0.5300 USD |
0.5341 USD |
0.5376 USD |
| 2025-05-04 |
0.5408 USD |
1,278.0318 XTZ |
0.5501 USD |
0.5408 USD |
0.5408 USD |
0.5408 USD |
| 2025-05-03 |
0.5501 USD |
2,789.0809 XTZ |
0.5702 USD |
0.5501 USD |
0.5501 USD |
0.5501 USD |
| 2025-05-02 |
0.5694 USD |
5,845.2836 XTZ |
0.5667 USD |
0.5604 USD |
0.5604 USD |
0.5694 USD |
| 2025-05-01 |
0.5667 USD |
6,802.5634 XTZ |
0.5514 USD |
0.5514 USD |
0.5514 USD |
0.5667 USD |
| 2025-04-30 |
0.5514 USD |
7,530.8793 XTZ |
0.5543 USD |
0.5385 USD |
0.5391 USD |
0.5514 USD |
| 2025-04-29 |
0.5777 USD |
18,839.8015 XTZ |
0.5550 USD |
0.5542 USD |
0.5575 USD |
0.5777 USD |
| 2025-04-28 |
0.5540 USD |
3,197.2965 XTZ |
0.5499 USD |
0.5391 USD |
0.5485 USD |
0.5540 USD |
| 2025-04-27 |
0.5499 USD |
27,608.6866 XTZ |
0.5703 USD |
0.5449 USD |
0.5480 USD |
0.5530 USD |
| 2025-04-26 |
0.5703 USD |
15,249.5626 XTZ |
0.5621 USD |
0.5608 USD |
0.5616 USD |
0.5672 USD |
| 2025-04-25 |
0.5621 USD |
48,755.6346 XTZ |
0.5520 USD |
0.5479 USD |
0.5501 USD |
0.5621 USD |
| 2025-04-24 |
0.5496 USD |
16,562.4821 XTZ |
0.5402 USD |
0.5217 USD |
0.5265 USD |
0.5496 USD |
| 2025-04-23 |
0.5402 USD |
18,539.5259 XTZ |
0.5252 USD |
0.5252 USD |
0.5252 USD |
0.5359 USD |
| 2025-04-22 |
0.5252 USD |
7,580.8141 XTZ |
0.5006 USD |
0.4997 USD |
0.4997 USD |
0.5252 USD |
| 2025-04-21 |
0.4964 USD |
10,668.1417 XTZ |
0.4976 USD |
0.4964 USD |
0.4976 USD |
0.4964 USD |
| 2025-04-20 |
0.4976 USD |
4,346.6411 XTZ |
0.5016 USD |
0.4897 USD |
0.4897 USD |
0.4976 USD |
| 2025-04-19 |
0.5016 USD |
5,081.4553 XTZ |
0.4980 USD |
0.4980 USD |
0.5006 USD |
0.5016 USD |
| 2025-04-18 |
0.4980 USD |
3,897.3230 XTZ |
0.4967 USD |
0.4954 USD |
0.4954 USD |
0.4991 USD |
| 2025-04-17 |
0.4938 USD |
27,352.8493 XTZ |
0.4908 USD |
0.4869 USD |
0.4873 USD |
0.4938 USD |
| 2025-04-16 |
0.4977 USD |
19,541.0202 XTZ |
0.4941 USD |
0.4917 USD |
0.4917 USD |
0.4977 USD |
| 2025-04-15 |
0.4941 USD |
26,465.8680 XTZ |
0.4962 USD |
0.4900 USD |
0.4934 USD |
0.4941 USD |
| 2025-04-14 |
0.4920 USD |
23,283.3189 XTZ |
0.5041 USD |
0.4920 USD |
0.4948 USD |
0.4920 USD |
| 2025-04-13 |
0.5057 USD |
4,298.3551 XTZ |
0.5528 USD |
0.4974 USD |
0.4974 USD |
0.4974 USD |
| 2025-04-12 |
0.5528 USD |
3,781.8192 XTZ |
0.5427 USD |
0.5329 USD |
0.5329 USD |
0.5546 USD |