Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.3402 USD |
23,386.0585 XTZ |
1.2866 USD |
1.2426 USD |
1.2722 USD |
1.3450 USD |
| 2024-03-16 |
1.2954 USD |
89,779.3414 XTZ |
1.3945 USD |
1.2675 USD |
1.2983 USD |
1.2881 USD |
| 2024-03-15 |
1.3795 USD |
21,556.9555 XTZ |
1.5291 USD |
1.2916 USD |
1.3491 USD |
1.3585 USD |
| 2024-03-14 |
1.5250 USD |
23,998.9253 XTZ |
1.6213 USD |
1.4395 USD |
1.4671 USD |
1.5249 USD |
| 2024-03-13 |
1.5560 USD |
19,781.3287 XTZ |
1.5709 USD |
1.4949 USD |
1.5129 USD |
1.5563 USD |
| 2024-03-12 |
1.5682 USD |
37,521.4391 XTZ |
1.5603 USD |
1.4500 USD |
1.4968 USD |
1.5560 USD |
| 2024-03-11 |
1.5315 USD |
26,220.3355 XTZ |
1.4203 USD |
1.3679 USD |
1.3964 USD |
1.5292 USD |
| 2024-03-10 |
1.3946 USD |
7,372.4436 XTZ |
1.4715 USD |
1.4109 USD |
1.4186 USD |
1.4109 USD |
| 2024-03-09 |
1.4715 USD |
32,590.4440 XTZ |
1.4390 USD |
1.4186 USD |
1.4428 USD |
1.4743 USD |
| 2024-03-08 |
1.4441 USD |
25,782.8093 XTZ |
1.4781 USD |
1.3882 USD |
1.4239 USD |
1.4441 USD |
| 2024-03-07 |
1.4922 USD |
54,782.1591 XTZ |
1.3992 USD |
1.3896 USD |
1.4239 USD |
1.4816 USD |
| 2024-03-06 |
1.3807 USD |
27,413.1894 XTZ |
1.3101 USD |
1.2658 USD |
1.2926 USD |
1.3822 USD |
| 2024-03-05 |
1.2966 USD |
39,218.3668 XTZ |
1.4171 USD |
1.1589 USD |
1.2800 USD |
1.2947 USD |
| 2024-03-04 |
1.4200 USD |
36,934.4482 XTZ |
1.3594 USD |
1.3576 USD |
1.3879 USD |
1.4331 USD |
| 2024-03-03 |
1.3594 USD |
21,266.8439 XTZ |
1.4289 USD |
1.3000 USD |
1.3562 USD |
1.3738 USD |
| 2024-03-02 |
1.4289 USD |
27,199.4314 XTZ |
1.2949 USD |
1.2526 USD |
1.2782 USD |
1.4150 USD |
| 2024-03-01 |
1.2616 USD |
30,601.6697 XTZ |
1.2367 USD |
1.2246 USD |
1.2370 USD |
1.2489 USD |
| 2024-02-29 |
1.2258 USD |
21,494.4900 XTZ |
1.2000 USD |
1.1926 USD |
1.2367 USD |
1.2116 USD |
| 2024-02-28 |
1.2012 USD |
46,916.1545 XTZ |
1.1443 USD |
1.1238 USD |
1.1555 USD |
1.1971 USD |
| 2024-02-27 |
1.1480 USD |
15,123.6308 XTZ |
1.1431 USD |
1.1316 USD |
1.1400 USD |
1.1480 USD |
| 2024-02-26 |
1.1431 USD |
8,040.3779 XTZ |
1.1170 USD |
1.0851 USD |
1.0851 USD |
1.1431 USD |
| 2024-02-25 |
1.1170 USD |
2,499.8543 XTZ |
1.1272 USD |
1.0991 USD |
1.1025 USD |
1.1025 USD |
| 2024-02-24 |
1.1262 USD |
5,820.2130 XTZ |
1.0873 USD |
1.0537 USD |
1.0675 USD |
1.1295 USD |
| 2024-02-23 |
1.0844 USD |
8,546.1762 XTZ |
1.1066 USD |
1.0655 USD |
1.0900 USD |
1.0844 USD |
| 2024-02-22 |
1.1100 USD |
22,483.0024 XTZ |
1.0821 USD |
1.0607 USD |
1.0609 USD |
1.1181 USD |
| 2024-02-21 |
1.0844 USD |
17,636.4582 XTZ |
1.1109 USD |
1.0469 USD |
1.0574 USD |
1.0727 USD |
| 2024-02-20 |
1.1109 USD |
29,928.8303 XTZ |
1.0736 USD |
1.0537 USD |
1.0675 USD |
1.1117 USD |
| 2024-02-19 |
1.0978 USD |
13,795.5434 XTZ |
1.0749 USD |
1.0666 USD |
1.0727 USD |
1.0831 USD |
| 2024-02-18 |
1.0749 USD |
6,557.5715 XTZ |
1.0633 USD |
1.0604 USD |
1.0635 USD |
1.0749 USD |
| 2024-02-17 |
1.0619 USD |
3,145.3212 XTZ |
1.0801 USD |
1.0346 USD |
1.0360 USD |
1.0619 USD |
| 2024-02-16 |
1.0675 USD |
7,438.1111 XTZ |
1.0617 USD |
1.0441 USD |
1.0570 USD |
1.0675 USD |
| 2024-02-15 |
1.0617 USD |
14,406.1641 XTZ |
1.0710 USD |
1.0500 USD |
1.0604 USD |
1.0617 USD |
| 2024-02-14 |
1.0675 USD |
10,952.9765 XTZ |
1.0428 USD |
1.0328 USD |
1.0363 USD |
1.0675 USD |
| 2024-02-13 |
1.0428 USD |
17,347.9602 XTZ |
1.0462 USD |
1.0160 USD |
1.0306 USD |
1.0421 USD |
| 2024-02-12 |
1.0350 USD |
8,001.7490 XTZ |
1.0335 USD |
1.0102 USD |
1.0181 USD |
1.0350 USD |
| 2024-02-11 |
1.0295 USD |
4,904.5901 XTZ |
1.0389 USD |
1.0160 USD |
1.0289 USD |
1.0246 USD |
| 2024-02-10 |
1.0429 USD |
3,876.7987 XTZ |
1.0447 USD |
1.0212 USD |
1.0212 USD |
1.0402 USD |
| 2024-02-09 |
1.0447 USD |
8,222.1439 XTZ |
1.0099 USD |
0.9976 USD |
1.0166 USD |
1.0447 USD |
| 2024-02-08 |
1.0099 USD |
3,871.5630 XTZ |
1.0031 USD |
0.9972 USD |
0.9982 USD |
1.0099 USD |
| 2024-02-07 |
1.0031 USD |
10,463.1257 XTZ |
0.9832 USD |
0.9665 USD |
0.9683 USD |
1.0031 USD |
| 2024-02-06 |
0.9832 USD |
2,948.3139 XTZ |
0.9659 USD |
0.9659 USD |
0.9665 USD |
0.9832 USD |
| 2024-02-05 |
0.9598 USD |
7,150.3022 XTZ |
0.9639 USD |
0.9465 USD |
0.9564 USD |
0.9559 USD |
| 2024-02-04 |
0.9639 USD |
4,768.6829 XTZ |
0.9964 USD |
0.9575 USD |
0.9700 USD |
0.9575 USD |
| 2024-02-03 |
0.9964 USD |
4,645.6653 XTZ |
1.0155 USD |
0.9910 USD |
0.9918 USD |
1.0047 USD |
| 2024-02-02 |
1.0077 USD |
7,193.8043 XTZ |
0.9803 USD |
0.9803 USD |
0.9869 USD |
1.0077 USD |
| 2024-02-01 |
0.9703 USD |
4,911.8192 XTZ |
0.9665 USD |
0.9417 USD |
0.9465 USD |
0.9703 USD |
| 2024-01-31 |
0.9537 USD |
7,361.5637 XTZ |
0.9766 USD |
0.9561 USD |
0.9657 USD |
0.9607 USD |
| 2024-01-30 |
0.9795 USD |
11,679.1795 XTZ |
1.0077 USD |
0.9869 USD |
0.9869 USD |
1.0000 USD |
| 2024-01-29 |
1.0030 USD |
10,793.0757 XTZ |
0.9654 USD |
0.9649 USD |
0.9654 USD |
0.9892 USD |
| 2024-01-28 |
0.9654 USD |
6,477.1050 XTZ |
1.0030 USD |
0.9654 USD |
0.9654 USD |
0.9654 USD |