Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
3.9040 USD |
54,682.9727 XTZ |
3.8816 USD |
3.6999 USD |
3.7879 USD |
3.6999 USD |
| 2022-01-19 |
3.9945 USD |
34,511.2037 XTZ |
4.1125 USD |
3.8123 USD |
3.8494 USD |
3.9085 USD |
| 2022-01-18 |
4.0458 USD |
35,231.7672 XTZ |
4.0549 USD |
3.9300 USD |
3.9826 USD |
4.1515 USD |
| 2022-01-17 |
4.1079 USD |
22,262.6435 XTZ |
4.2895 USD |
4.0025 USD |
4.0808 USD |
4.0582 USD |
| 2022-01-16 |
4.2891 USD |
24,767.3939 XTZ |
4.2786 USD |
4.1964 USD |
4.2360 USD |
4.2961 USD |
| 2022-01-15 |
4.3099 USD |
31,125.8644 XTZ |
4.2807 USD |
4.2320 USD |
4.2818 USD |
4.2827 USD |
| 2022-01-14 |
4.2295 USD |
60,438.4622 XTZ |
4.1043 USD |
4.0843 USD |
4.1280 USD |
4.2773 USD |
| 2022-01-13 |
4.2508 USD |
91,973.7997 XTZ |
4.3847 USD |
4.0962 USD |
4.1488 USD |
4.1470 USD |
| 2022-01-12 |
4.3116 USD |
80,779.9338 XTZ |
4.1728 USD |
4.1502 USD |
4.1874 USD |
4.3797 USD |
| 2022-01-11 |
4.0363 USD |
187,986.8768 XTZ |
4.0297 USD |
3.9403 USD |
4.0071 USD |
4.1715 USD |
| 2022-01-10 |
3.9866 USD |
77,362.7848 XTZ |
4.2413 USD |
3.7884 USD |
3.9489 USD |
4.0329 USD |
| 2022-01-09 |
4.1918 USD |
34,749.2691 XTZ |
4.0000 USD |
3.9797 USD |
4.0671 USD |
4.2132 USD |
| 2022-01-08 |
4.1079 USD |
64,479.9673 XTZ |
4.2485 USD |
3.8576 USD |
3.9489 USD |
4.0337 USD |
| 2022-01-07 |
4.2499 USD |
64,328.6110 XTZ |
4.4600 USD |
4.0572 USD |
4.1967 USD |
4.2439 USD |
| 2022-01-06 |
4.3846 USD |
80,768.6104 XTZ |
4.5133 USD |
4.2168 USD |
4.3178 USD |
4.4884 USD |
| 2022-01-05 |
5.0541 USD |
395,007.3178 XTZ |
5.0253 USD |
4.2877 USD |
4.5694 USD |
4.5789 USD |
| 2022-01-04 |
5.1328 USD |
395,768.3255 XTZ |
4.7987 USD |
4.5891 USD |
4.6902 USD |
5.0625 USD |
| 2022-01-03 |
4.7998 USD |
77,073.3857 XTZ |
4.6657 USD |
4.5167 USD |
4.5603 USD |
4.8002 USD |
| 2022-01-02 |
4.7125 USD |
52,070.7919 XTZ |
4.7453 USD |
4.5867 USD |
4.6494 USD |
4.6543 USD |
| 2022-01-01 |
4.6142 USD |
106,328.8044 XTZ |
4.3415 USD |
4.3415 USD |
4.4214 USD |
4.7299 USD |
| 2021-12-31 |
4.3582 USD |
178,409.1409 XTZ |
4.3409 USD |
4.1912 USD |
4.2776 USD |
4.3687 USD |
| 2021-12-30 |
4.3900 USD |
121,695.1730 XTZ |
4.3704 USD |
4.2242 USD |
4.3382 USD |
4.3376 USD |
| 2021-12-29 |
4.3685 USD |
66,511.8657 XTZ |
4.4690 USD |
4.2163 USD |
4.3149 USD |
4.3003 USD |
| 2021-12-28 |
4.7176 USD |
93,196.1724 XTZ |
5.1192 USD |
4.4300 USD |
4.5054 USD |
4.4690 USD |
| 2021-12-27 |
5.0601 USD |
259,935.5293 XTZ |
4.8610 USD |
4.7714 USD |
4.8055 USD |
5.1162 USD |
| 2021-12-26 |
4.7920 USD |
75,249.2834 XTZ |
4.5848 USD |
4.4600 USD |
4.5431 USD |
4.8647 USD |
| 2021-12-25 |
4.6216 USD |
60,243.1672 XTZ |
4.4928 USD |
4.4474 USD |
4.5405 USD |
4.6330 USD |
| 2021-12-24 |
4.6353 USD |
51,476.8173 XTZ |
4.7657 USD |
4.4354 USD |
4.4973 USD |
4.4912 USD |
| 2021-12-23 |
4.6370 USD |
75,399.4098 XTZ |
4.5407 USD |
4.4588 USD |
4.5610 USD |
4.7061 USD |
| 2021-12-22 |
4.5106 USD |
170,070.8885 XTZ |
4.2360 USD |
4.2308 USD |
4.2761 USD |
4.5256 USD |
| 2021-12-21 |
4.1908 USD |
46,181.4412 XTZ |
4.0880 USD |
4.0555 USD |
4.0940 USD |
4.2458 USD |
| 2021-12-20 |
4.0746 USD |
48,669.7478 XTZ |
4.1260 USD |
3.8714 USD |
3.9736 USD |
4.0981 USD |
| 2021-12-19 |
4.1945 USD |
68,782.8568 XTZ |
4.2532 USD |
4.1221 USD |
4.1638 USD |
4.1260 USD |
| 2021-12-18 |
4.2353 USD |
35,200.4701 XTZ |
4.1753 USD |
4.0826 USD |
4.1483 USD |
4.2532 USD |
| 2021-12-17 |
4.1999 USD |
59,948.1022 XTZ |
4.3161 USD |
4.0813 USD |
4.1978 USD |
4.1912 USD |
| 2021-12-16 |
4.5019 USD |
116,367.6955 XTZ |
4.4960 USD |
4.3112 USD |
4.3620 USD |
4.3112 USD |
| 2021-12-15 |
4.2781 USD |
195,124.1851 XTZ |
4.5124 USD |
4.0890 USD |
4.1667 USD |
4.4505 USD |
| 2021-12-14 |
4.4168 USD |
131,356.6448 XTZ |
4.0500 USD |
4.0360 USD |
4.2102 USD |
4.4944 USD |
| 2021-12-13 |
4.1436 USD |
64,510.7561 XTZ |
4.5165 USD |
3.9192 USD |
4.0505 USD |
4.0663 USD |
| 2021-12-12 |
4.5219 USD |
49,033.1200 XTZ |
4.5383 USD |
4.3354 USD |
4.3820 USD |
4.5289 USD |
| 2021-12-11 |
4.4884 USD |
168,910.8855 XTZ |
4.3572 USD |
4.2554 USD |
4.4326 USD |
4.5448 USD |
| 2021-12-10 |
4.7062 USD |
97,092.1557 XTZ |
4.8344 USD |
4.4102 USD |
4.5658 USD |
4.4125 USD |
| 2021-12-09 |
5.3587 USD |
187,861.1639 XTZ |
5.6768 USD |
4.8784 USD |
4.9890 USD |
4.9449 USD |
| 2021-12-08 |
5.6450 USD |
236,233.1728 XTZ |
5.6754 USD |
5.1478 USD |
5.2816 USD |
5.6596 USD |
| 2021-12-07 |
4.8696 USD |
241,028.7764 XTZ |
4.1857 USD |
3.9545 USD |
4.1628 USD |
5.6214 USD |
| 2021-12-06 |
4.0190 USD |
105,317.6289 XTZ |
4.1821 USD |
3.8000 USD |
3.9530 USD |
4.1900 USD |
| 2021-12-05 |
4.1369 USD |
65,567.2894 XTZ |
4.3806 USD |
3.9100 USD |
4.0659 USD |
4.1821 USD |
| 2021-12-04 |
4.3671 USD |
142,284.7534 XTZ |
4.8119 USD |
3.9100 USD |
4.1979 USD |
4.3341 USD |
| 2021-12-03 |
5.0786 USD |
70,644.0899 XTZ |
5.0944 USD |
4.6850 USD |
4.8341 USD |
4.8245 USD |
| 2021-12-02 |
5.1309 USD |
58,846.5039 XTZ |
5.2357 USD |
5.0325 USD |
5.1076 USD |
5.0985 USD |