Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.9497 USD |
600.8536 XTZ |
0.9463 USD |
0.9463 USD |
0.9465 USD |
0.9497 USD |
| 2024-05-18 |
0.9463 USD |
24,158.7001 XTZ |
0.9300 USD |
0.9208 USD |
0.9348 USD |
0.9327 USD |
| 2024-05-17 |
0.9300 USD |
17,902.5678 XTZ |
0.9250 USD |
0.9180 USD |
0.9210 USD |
0.9300 USD |
| 2024-05-16 |
0.9250 USD |
15,573.4397 XTZ |
0.9158 USD |
0.8849 USD |
0.9097 USD |
0.9250 USD |
| 2024-05-15 |
0.9159 USD |
1,703.2153 XTZ |
0.8665 USD |
0.8630 USD |
0.8665 USD |
0.9159 USD |
| 2024-05-14 |
0.8712 USD |
9,058.4710 XTZ |
0.8901 USD |
0.8710 USD |
0.8760 USD |
0.8792 USD |
| 2024-05-13 |
0.8893 USD |
27,859.0994 XTZ |
0.8915 USD |
0.8616 USD |
0.8636 USD |
0.8884 USD |
| 2024-05-12 |
0.8912 USD |
5,935.4256 XTZ |
0.9062 USD |
0.8849 USD |
0.8912 USD |
0.8912 USD |
| 2024-05-11 |
0.9159 USD |
661.5625 XTZ |
0.9097 USD |
0.9062 USD |
0.9062 USD |
0.9159 USD |
| 2024-05-10 |
0.8970 USD |
13,226.7324 XTZ |
0.9431 USD |
0.8966 USD |
0.8970 USD |
0.8970 USD |
| 2024-05-09 |
0.9431 USD |
5,825.5205 XTZ |
0.9240 USD |
0.9051 USD |
0.9072 USD |
0.9330 USD |
| 2024-05-08 |
0.9240 USD |
2,891.0034 XTZ |
0.9214 USD |
0.9121 USD |
0.9121 USD |
0.9240 USD |
| 2024-05-07 |
0.9299 USD |
9,650.4170 XTZ |
0.9438 USD |
0.9177 USD |
0.9320 USD |
0.9338 USD |
| 2024-05-06 |
0.9438 USD |
10,819.4604 XTZ |
0.9638 USD |
0.9386 USD |
0.9413 USD |
0.9459 USD |
| 2024-05-05 |
0.9638 USD |
11,346.5538 XTZ |
0.9658 USD |
0.9500 USD |
0.9503 USD |
0.9638 USD |
| 2024-05-04 |
0.9658 USD |
3,041.3491 XTZ |
0.9782 USD |
0.9652 USD |
0.9652 USD |
0.9659 USD |
| 2024-05-03 |
0.9782 USD |
14,033.2776 XTZ |
0.9419 USD |
0.9300 USD |
0.9344 USD |
0.9801 USD |
| 2024-05-02 |
0.9419 USD |
8,769.5604 XTZ |
0.9274 USD |
0.8988 USD |
0.9037 USD |
0.9449 USD |
| 2024-05-01 |
0.9201 USD |
11,694.7045 XTZ |
0.9190 USD |
0.8741 USD |
0.8860 USD |
0.9156 USD |
| 2024-04-30 |
0.9190 USD |
5,222.6164 XTZ |
0.9839 USD |
0.8818 USD |
0.8929 USD |
0.9190 USD |
| 2024-04-29 |
0.9885 USD |
3,025.3263 XTZ |
0.9900 USD |
0.9637 USD |
0.9673 USD |
0.9869 USD |
| 2024-04-28 |
1.0003 USD |
4,502.9889 XTZ |
1.0200 USD |
1.0004 USD |
1.0004 USD |
1.0186 USD |
| 2024-04-27 |
1.0047 USD |
4,449.5464 XTZ |
0.9975 USD |
0.9673 USD |
0.9800 USD |
1.0047 USD |
| 2024-04-26 |
0.9975 USD |
817.3371 XTZ |
1.0154 USD |
0.9936 USD |
1.0011 USD |
1.0123 USD |
| 2024-04-25 |
1.0154 USD |
16,137.3079 XTZ |
1.0070 USD |
0.9896 USD |
1.0025 USD |
1.0168 USD |
| 2024-04-24 |
1.0070 USD |
11,329.2866 XTZ |
1.0433 USD |
1.0013 USD |
1.0193 USD |
1.0072 USD |
| 2024-04-23 |
1.0466 USD |
14,577.7568 XTZ |
1.0480 USD |
1.0401 USD |
1.0461 USD |
1.0456 USD |
| 2024-04-22 |
1.0690 USD |
30,829.6988 XTZ |
1.0426 USD |
1.0308 USD |
1.0415 USD |
1.0675 USD |
| 2024-04-21 |
1.0382 USD |
1,270.3216 XTZ |
1.0784 USD |
1.0310 USD |
1.0310 USD |
1.0453 USD |
| 2024-04-20 |
1.0815 USD |
5,222.2539 XTZ |
0.9911 USD |
0.9783 USD |
0.9911 USD |
1.0781 USD |
| 2024-04-19 |
0.9819 USD |
43,624.0320 XTZ |
0.9849 USD |
0.9000 USD |
0.9305 USD |
0.9908 USD |
| 2024-04-18 |
0.9849 USD |
8,995.9599 XTZ |
0.9600 USD |
0.9245 USD |
0.9410 USD |
0.9849 USD |
| 2024-04-17 |
0.9686 USD |
9,044.3385 XTZ |
1.0086 USD |
0.9300 USD |
0.9459 USD |
0.9580 USD |
| 2024-04-16 |
1.0419 USD |
10,608.3416 XTZ |
0.9990 USD |
0.9665 USD |
0.9676 USD |
1.0080 USD |
| 2024-04-15 |
1.0048 USD |
17,137.7149 XTZ |
1.0521 USD |
0.9673 USD |
1.0048 USD |
1.0048 USD |
| 2024-04-14 |
1.0512 USD |
32,989.5487 XTZ |
0.9961 USD |
0.9500 USD |
0.9703 USD |
0.9995 USD |
| 2024-04-13 |
0.9902 USD |
69,496.3141 XTZ |
1.0944 USD |
0.8787 USD |
0.9973 USD |
0.9868 USD |
| 2024-04-12 |
1.0944 USD |
17,178.3947 XTZ |
1.2738 USD |
1.0600 USD |
1.0970 USD |
1.1094 USD |
| 2024-04-11 |
1.2702 USD |
14,168.4821 XTZ |
1.2695 USD |
1.2554 USD |
1.2626 USD |
1.2768 USD |
| 2024-04-10 |
1.2695 USD |
8,127.8707 XTZ |
1.2809 USD |
1.2062 USD |
1.2182 USD |
1.2700 USD |
| 2024-04-09 |
1.2707 USD |
33,195.8824 XTZ |
1.3299 USD |
1.2400 USD |
1.2754 USD |
1.2707 USD |
| 2024-04-08 |
1.3299 USD |
8,960.8956 XTZ |
1.2506 USD |
1.2308 USD |
1.2506 USD |
1.3144 USD |
| 2024-04-07 |
1.2590 USD |
2,887.7653 XTZ |
1.2656 USD |
1.2516 USD |
1.2516 USD |
1.2590 USD |
| 2024-04-06 |
1.2709 USD |
12,575.1821 XTZ |
1.2564 USD |
1.2448 USD |
1.2489 USD |
1.2709 USD |
| 2024-04-05 |
1.2564 USD |
15,613.1681 XTZ |
1.2676 USD |
1.2062 USD |
1.2204 USD |
1.2564 USD |
| 2024-04-04 |
1.2591 USD |
7,422.3219 XTZ |
1.2500 USD |
1.1943 USD |
1.2004 USD |
1.2591 USD |
| 2024-04-03 |
1.2500 USD |
5,889.2011 XTZ |
1.2383 USD |
1.2015 USD |
1.2291 USD |
1.2475 USD |
| 2024-04-02 |
1.2383 USD |
8,795.5528 XTZ |
1.3561 USD |
1.2209 USD |
1.2330 USD |
1.2490 USD |
| 2024-04-01 |
1.3525 USD |
31,833.4219 XTZ |
1.3967 USD |
1.3200 USD |
1.3272 USD |
1.3534 USD |
| 2024-03-31 |
1.3967 USD |
20,484.2092 XTZ |
1.3649 USD |
1.3639 USD |
1.3700 USD |
1.3967 USD |