Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
5.3752 USD |
106,460.0498 XTZ |
5.4906 USD |
5.1443 USD |
5.2139 USD |
5.2280 USD |
| 2021-11-30 |
5.6115 USD |
162,669.5512 XTZ |
5.6042 USD |
5.2535 USD |
5.3688 USD |
5.5633 USD |
| 2021-11-29 |
5.2241 USD |
252,378.7089 XTZ |
4.6505 USD |
4.6341 USD |
4.6812 USD |
5.6576 USD |
| 2021-11-28 |
4.4844 USD |
59,384.9959 XTZ |
4.6142 USD |
4.2800 USD |
4.3958 USD |
4.6401 USD |
| 2021-11-27 |
4.7032 USD |
30,576.3082 XTZ |
4.6599 USD |
4.5698 USD |
4.6400 USD |
4.6142 USD |
| 2021-11-26 |
4.8465 USD |
89,241.6982 XTZ |
5.0652 USD |
4.5000 USD |
4.6540 USD |
4.6373 USD |
| 2021-11-25 |
5.0343 USD |
79,362.5821 XTZ |
4.9037 USD |
4.8330 USD |
4.8985 USD |
5.0514 USD |
| 2021-11-24 |
4.9146 USD |
101,617.6325 XTZ |
5.1085 USD |
4.7595 USD |
4.8616 USD |
4.8784 USD |
| 2021-11-23 |
5.1052 USD |
72,985.2262 XTZ |
5.0138 USD |
4.9362 USD |
5.0037 USD |
5.1085 USD |
| 2021-11-22 |
5.0669 USD |
59,295.6565 XTZ |
5.2376 USD |
4.9169 USD |
4.9592 USD |
5.0237 USD |
| 2021-11-21 |
5.3974 USD |
35,666.0437 XTZ |
5.5218 USD |
5.2191 USD |
5.3380 USD |
5.2191 USD |
| 2021-11-20 |
5.4294 USD |
72,112.2116 XTZ |
5.3160 USD |
5.2706 USD |
5.3757 USD |
5.5307 USD |
| 2021-11-19 |
5.0900 USD |
97,950.7794 XTZ |
4.7899 USD |
4.6887 USD |
4.7642 USD |
5.2725 USD |
| 2021-11-18 |
4.9468 USD |
114,848.1760 XTZ |
5.2545 USD |
4.6500 USD |
4.8175 USD |
4.7633 USD |
| 2021-11-17 |
5.1809 USD |
119,101.4961 XTZ |
5.2237 USD |
4.9900 USD |
5.0977 USD |
5.2337 USD |
| 2021-11-16 |
5.3789 USD |
132,373.8675 XTZ |
5.7210 USD |
4.9900 USD |
5.2545 USD |
5.2690 USD |
| 2021-11-15 |
5.8384 USD |
56,911.6284 XTZ |
5.8381 USD |
5.6802 USD |
5.7469 USD |
5.7415 USD |
| 2021-11-14 |
5.9225 USD |
46,917.4262 XTZ |
5.8937 USD |
5.6972 USD |
5.7522 USD |
5.8168 USD |
| 2021-11-13 |
5.7931 USD |
116,477.1565 XTZ |
5.7752 USD |
5.6634 USD |
5.7063 USD |
5.8998 USD |
| 2021-11-12 |
5.8152 USD |
108,151.9442 XTZ |
5.8696 USD |
5.6661 USD |
5.7095 USD |
5.7713 USD |
| 2021-11-11 |
5.8992 USD |
116,693.3300 XTZ |
5.7832 USD |
5.7043 USD |
5.8679 USD |
5.9031 USD |
| 2021-11-10 |
5.9922 USD |
227,975.0090 XTZ |
6.3041 USD |
5.3767 USD |
5.7679 USD |
5.7850 USD |
| 2021-11-09 |
6.4291 USD |
139,410.9957 XTZ |
6.5000 USD |
6.2513 USD |
6.3418 USD |
6.3018 USD |
| 2021-11-08 |
6.4680 USD |
89,574.8344 XTZ |
6.3630 USD |
6.2941 USD |
6.4034 USD |
6.4956 USD |
| 2021-11-07 |
6.3797 USD |
35,481.9561 XTZ |
6.4434 USD |
6.3067 USD |
6.3624 USD |
6.3630 USD |
| 2021-11-06 |
6.5101 USD |
72,558.9119 XTZ |
6.4742 USD |
6.2491 USD |
6.3518 USD |
6.4190 USD |
| 2021-11-05 |
6.5791 USD |
220,005.4582 XTZ |
6.3473 USD |
6.2417 USD |
6.3558 USD |
6.4831 USD |
| 2021-11-04 |
6.2651 USD |
67,881.0882 XTZ |
6.3122 USD |
6.1352 USD |
6.2112 USD |
6.3336 USD |
| 2021-11-03 |
6.2488 USD |
121,895.8170 XTZ |
6.2649 USD |
6.0620 USD |
6.1827 USD |
6.3060 USD |
| 2021-11-02 |
6.2415 USD |
71,693.4156 XTZ |
6.2321 USD |
6.1392 USD |
6.2058 USD |
6.2435 USD |
| 2021-11-01 |
6.2348 USD |
86,095.4895 XTZ |
6.3594 USD |
6.0549 USD |
6.1699 USD |
6.2358 USD |
| 2021-10-31 |
6.2191 USD |
117,819.7957 XTZ |
6.3135 USD |
6.0257 USD |
6.1516 USD |
6.3285 USD |
| 2021-10-30 |
6.4922 USD |
130,712.2046 XTZ |
6.5601 USD |
6.2208 USD |
6.3272 USD |
6.2728 USD |
| 2021-10-29 |
6.2958 USD |
125,609.9744 XTZ |
6.1516 USD |
6.0864 USD |
6.1840 USD |
6.5097 USD |
| 2021-10-28 |
6.0581 USD |
154,142.0731 XTZ |
5.8889 USD |
5.8100 USD |
5.9680 USD |
6.1204 USD |
| 2021-10-27 |
6.2089 USD |
214,487.1463 XTZ |
6.8174 USD |
5.6538 USD |
6.0351 USD |
5.9059 USD |
| 2021-10-26 |
6.9176 USD |
188,774.7183 XTZ |
6.6372 USD |
6.6184 USD |
6.7251 USD |
6.7772 USD |
| 2021-10-25 |
6.6031 USD |
99,027.7221 XTZ |
6.4870 USD |
6.4274 USD |
6.5331 USD |
6.6294 USD |
| 2021-10-24 |
6.5133 USD |
111,619.5167 XTZ |
6.7406 USD |
6.2821 USD |
6.4131 USD |
6.4612 USD |
| 2021-10-23 |
6.7231 USD |
33,127.8155 XTZ |
6.7053 USD |
6.6360 USD |
6.6763 USD |
6.7304 USD |
| 2021-10-22 |
6.7768 USD |
196,100.6798 XTZ |
6.6514 USD |
6.5581 USD |
6.6592 USD |
6.7189 USD |
| 2021-10-21 |
6.9195 USD |
140,471.0678 XTZ |
7.0115 USD |
6.6234 USD |
6.7105 USD |
6.7013 USD |
| 2021-10-20 |
6.8647 USD |
144,984.1740 XTZ |
6.7494 USD |
6.5748 USD |
6.6316 USD |
7.0421 USD |
| 2021-10-19 |
6.7454 USD |
231,190.0947 XTZ |
6.5527 USD |
6.5159 USD |
6.5924 USD |
6.7918 USD |
| 2021-10-18 |
6.5429 USD |
100,055.0062 XTZ |
6.6246 USD |
6.3866 USD |
6.4629 USD |
6.6065 USD |
| 2021-10-17 |
6.6769 USD |
101,507.1776 XTZ |
6.9041 USD |
6.3700 USD |
6.5412 USD |
6.5885 USD |
| 2021-10-16 |
6.9598 USD |
75,383.7309 XTZ |
6.8510 USD |
6.8438 USD |
6.9036 USD |
6.9071 USD |
| 2021-10-15 |
6.9282 USD |
124,563.3688 XTZ |
7.1427 USD |
6.7316 USD |
6.8624 USD |
6.8418 USD |
| 2021-10-14 |
7.2097 USD |
156,263.1780 XTZ |
7.3084 USD |
7.0600 USD |
7.1513 USD |
7.1448 USD |
| 2021-10-13 |
7.1368 USD |
109,099.1856 XTZ |
7.1263 USD |
6.8486 USD |
6.9717 USD |
7.2155 USD |