Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.7122 USD |
1,484.6927 XTZ |
0.6750 USD |
0.6738 USD |
0.6801 USD |
0.6972 USD |
| 2025-03-13 |
0.6720 USD |
6,987.7620 XTZ |
0.6872 USD |
0.6600 USD |
0.6699 USD |
0.6720 USD |
| 2025-03-12 |
0.6872 USD |
1,604.1423 XTZ |
0.6739 USD |
0.6642 USD |
0.6687 USD |
0.6876 USD |
| 2025-03-11 |
0.6804 USD |
8,025.9089 XTZ |
0.6437 USD |
0.6127 USD |
0.6365 USD |
0.6846 USD |
| 2025-03-10 |
0.6468 USD |
31,588.9852 XTZ |
0.6789 USD |
0.6397 USD |
0.6537 USD |
0.6578 USD |
| 2025-03-09 |
0.6789 USD |
6,293.0849 XTZ |
0.7395 USD |
0.6789 USD |
0.6837 USD |
0.6789 USD |
| 2025-03-08 |
0.7395 USD |
15,957.8892 XTZ |
0.7597 USD |
0.7320 USD |
0.7417 USD |
0.7395 USD |
| 2025-03-07 |
0.7597 USD |
22,337.3028 XTZ |
0.7727 USD |
0.7316 USD |
0.7549 USD |
0.7678 USD |
| 2025-03-06 |
0.7772 USD |
2,870.4557 XTZ |
0.7772 USD |
0.7597 USD |
0.7655 USD |
0.7722 USD |
| 2025-03-05 |
0.7772 USD |
4,445.3858 XTZ |
0.7312 USD |
0.7312 USD |
0.7360 USD |
0.7728 USD |
| 2025-03-04 |
0.7381 USD |
13,275.1095 XTZ |
0.7366 USD |
0.6924 USD |
0.6924 USD |
0.7357 USD |
| 2025-03-03 |
0.7366 USD |
26,495.0312 XTZ |
0.8528 USD |
0.7362 USD |
0.7414 USD |
0.7481 USD |
| 2025-03-02 |
0.8549 USD |
15,682.7871 XTZ |
0.7597 USD |
0.7544 USD |
0.7607 USD |
0.8566 USD |
| 2025-03-01 |
0.7597 USD |
7,411.4711 XTZ |
0.7618 USD |
0.7362 USD |
0.7413 USD |
0.7675 USD |
| 2025-02-28 |
0.7677 USD |
16,581.4477 XTZ |
0.7579 USD |
0.6990 USD |
0.7114 USD |
0.7677 USD |
| 2025-02-27 |
0.7772 USD |
9,118.7200 XTZ |
0.7597 USD |
0.7549 USD |
0.7626 USD |
0.7818 USD |
| 2025-02-26 |
0.7728 USD |
6,327.5119 XTZ |
0.7756 USD |
0.7414 USD |
0.7579 USD |
0.7728 USD |
| 2025-02-25 |
0.7756 USD |
6,671.9335 XTZ |
0.7693 USD |
0.7316 USD |
0.7531 USD |
0.7747 USD |
| 2025-02-24 |
0.7772 USD |
2,970.4265 XTZ |
0.8702 USD |
0.7644 USD |
0.8039 USD |
0.7702 USD |
| 2025-02-23 |
0.8702 USD |
1,982.4299 XTZ |
0.8913 USD |
0.8608 USD |
0.8620 USD |
0.8620 USD |
| 2025-02-22 |
0.8913 USD |
3,886.2092 XTZ |
0.8702 USD |
0.8702 USD |
0.8833 USD |
0.8913 USD |
| 2025-02-21 |
0.8702 USD |
3,698.8505 XTZ |
0.8936 USD |
0.8519 USD |
0.8648 USD |
0.8648 USD |
| 2025-02-20 |
0.8936 USD |
1,357.4179 XTZ |
0.8757 USD |
0.8668 USD |
0.8668 USD |
0.8919 USD |
| 2025-02-19 |
0.8757 USD |
3,110.4095 XTZ |
0.8528 USD |
0.8453 USD |
0.8453 USD |
0.8656 USD |
| 2025-02-18 |
0.8540 USD |
2,251.9981 XTZ |
0.8889 USD |
0.8268 USD |
0.8310 USD |
0.8463 USD |
| 2025-02-17 |
0.8965 USD |
2,487.1151 XTZ |
0.8980 USD |
0.8778 USD |
0.8808 USD |
0.8980 USD |
| 2025-02-16 |
0.8980 USD |
8,000.1941 XTZ |
0.8868 USD |
0.8723 USD |
0.8723 USD |
0.8895 USD |
| 2025-02-15 |
0.8820 USD |
13,736.9841 XTZ |
0.9034 USD |
0.8803 USD |
0.8832 USD |
0.8888 USD |
| 2025-02-14 |
0.9034 USD |
9,911.1995 XTZ |
0.8890 USD |
0.8867 USD |
0.8905 USD |
0.9034 USD |
| 2025-02-13 |
0.8932 USD |
29,597.9639 XTZ |
0.9165 USD |
0.8768 USD |
0.8784 USD |
0.8932 USD |
| 2025-02-12 |
0.9115 USD |
46,851.0466 XTZ |
0.8688 USD |
0.8453 USD |
0.8528 USD |
0.9208 USD |
| 2025-02-11 |
0.8702 USD |
55,705.2642 XTZ |
0.8800 USD |
0.8560 USD |
0.8648 USD |
0.8636 USD |
| 2025-02-10 |
0.8800 USD |
2,764.4081 XTZ |
0.8723 USD |
0.8560 USD |
0.8614 USD |
0.8800 USD |
| 2025-02-09 |
0.8768 USD |
8,023.0015 XTZ |
0.8757 USD |
0.8560 USD |
0.8780 USD |
0.8560 USD |
| 2025-02-08 |
0.8668 USD |
6,531.3554 XTZ |
0.8380 USD |
0.8295 USD |
0.8347 USD |
0.8668 USD |
| 2025-02-07 |
0.8276 USD |
2,472.5563 XTZ |
0.8295 USD |
0.8124 USD |
0.8234 USD |
0.8124 USD |
| 2025-02-06 |
0.8295 USD |
13,760.6053 XTZ |
0.8621 USD |
0.8295 USD |
0.8295 USD |
0.8295 USD |
| 2025-02-05 |
0.8567 USD |
9,092.3641 XTZ |
0.8628 USD |
0.8576 USD |
0.8671 USD |
0.8576 USD |
| 2025-02-04 |
0.8628 USD |
13,532.3082 XTZ |
0.9338 USD |
0.8482 USD |
0.8482 USD |
0.8628 USD |
| 2025-02-03 |
0.9393 USD |
78,861.5351 XTZ |
0.8892 USD |
0.6906 USD |
0.7807 USD |
0.9393 USD |
| 2025-02-02 |
0.8680 USD |
24,124.2135 XTZ |
1.0103 USD |
0.8490 USD |
0.9017 USD |
0.8490 USD |
| 2025-02-01 |
1.0093 USD |
1,647.1147 XTZ |
1.0963 USD |
1.0294 USD |
1.0382 USD |
1.0382 USD |
| 2025-01-31 |
1.0963 USD |
6,566.3909 XTZ |
1.0963 USD |
1.0742 USD |
1.0742 USD |
1.0963 USD |
| 2025-01-30 |
1.0963 USD |
30,321.5582 XTZ |
1.0608 USD |
1.0533 USD |
1.0608 USD |
1.0868 USD |
| 2025-01-29 |
1.0704 USD |
12,294.8632 XTZ |
1.0396 USD |
1.0294 USD |
1.0396 USD |
1.0704 USD |
| 2025-01-28 |
1.0396 USD |
10,090.4649 XTZ |
1.0979 USD |
1.0417 USD |
1.0433 USD |
1.0417 USD |
| 2025-01-27 |
1.1004 USD |
46,597.0178 XTZ |
1.1172 USD |
1.0123 USD |
1.0300 USD |
1.0986 USD |
| 2025-01-26 |
1.1647 USD |
2,688.0974 XTZ |
1.1523 USD |
1.1441 USD |
1.1523 USD |
1.1647 USD |
| 2025-01-25 |
1.1650 USD |
2,597.9462 XTZ |
1.1440 USD |
1.1323 USD |
1.1440 USD |
1.1650 USD |
| 2025-01-24 |
1.1440 USD |
6,468.5897 XTZ |
1.1748 USD |
1.1380 USD |
1.1428 USD |
1.1430 USD |