Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.6020 USD |
2,735.9169 XTZ |
0.5841 USD |
0.5600 USD |
0.5600 USD |
0.6020 USD |
| 2025-04-08 |
0.5841 USD |
2,256.9385 XTZ |
0.5992 USD |
0.5740 USD |
0.5807 USD |
0.5841 USD |
| 2025-04-07 |
0.5992 USD |
2,236.1507 XTZ |
0.5800 USD |
0.5391 USD |
0.5391 USD |
0.5988 USD |
| 2025-04-06 |
0.5895 USD |
3,396.8678 XTZ |
0.6524 USD |
0.5837 USD |
0.5972 USD |
0.5837 USD |
| 2025-04-05 |
0.6524 USD |
1,816.0028 XTZ |
0.6531 USD |
0.6510 USD |
0.6524 USD |
0.6524 USD |
| 2025-04-04 |
0.6585 USD |
6,421.1352 XTZ |
0.6390 USD |
0.6390 USD |
0.6463 USD |
0.6585 USD |
| 2025-04-03 |
0.6390 USD |
62,234.5460 XTZ |
0.6374 USD |
0.6241 USD |
0.6319 USD |
0.6390 USD |
| 2025-04-02 |
0.6648 USD |
17,675.6542 XTZ |
0.6636 USD |
0.6419 USD |
0.6419 USD |
0.6648 USD |
| 2025-04-01 |
0.6641 USD |
2,313.1708 XTZ |
0.6498 USD |
0.6492 USD |
0.6545 USD |
0.6641 USD |
| 2025-03-31 |
0.6498 USD |
4,809.2742 XTZ |
0.6540 USD |
0.6340 USD |
0.6340 USD |
0.6498 USD |
| 2025-03-30 |
0.6540 USD |
2,957.5955 XTZ |
0.6467 USD |
0.6425 USD |
0.6516 USD |
0.6425 USD |
| 2025-03-29 |
0.6467 USD |
12,150.0624 XTZ |
0.6738 USD |
0.6498 USD |
0.6498 USD |
0.6540 USD |
| 2025-03-28 |
0.6738 USD |
1,476.1415 XTZ |
0.7307 USD |
0.6735 USD |
0.6738 USD |
0.6738 USD |
| 2025-03-27 |
0.7307 USD |
1,575.4574 XTZ |
0.7206 USD |
0.7182 USD |
0.7206 USD |
0.7307 USD |
| 2025-03-26 |
0.7233 USD |
2,752.7354 XTZ |
0.7294 USD |
0.7216 USD |
0.7235 USD |
0.7228 USD |
| 2025-03-25 |
0.7294 USD |
1,503.1592 XTZ |
0.7189 USD |
0.7140 USD |
0.7145 USD |
0.7307 USD |
| 2025-03-24 |
0.7195 USD |
2,484.0848 XTZ |
0.6885 USD |
0.6885 USD |
0.6925 USD |
0.7195 USD |
| 2025-03-23 |
0.6885 USD |
1,854.8624 XTZ |
0.7067 USD |
0.6822 USD |
0.6822 USD |
0.6885 USD |
| 2025-03-22 |
0.7067 USD |
9,182.3515 XTZ |
0.6846 USD |
0.6834 USD |
0.6840 USD |
0.7067 USD |
| 2025-03-21 |
0.6857 USD |
339.1314 XTZ |
0.7027 USD |
0.6815 USD |
0.6857 USD |
0.6857 USD |
| 2025-03-20 |
0.7027 USD |
1,406.4878 XTZ |
0.7298 USD |
0.7027 USD |
0.7096 USD |
0.7027 USD |
| 2025-03-19 |
0.7291 USD |
1,018.5090 XTZ |
0.7068 USD |
0.7068 USD |
0.7116 USD |
0.7278 USD |
| 2025-03-18 |
0.6800 USD |
312.8073 XTZ |
0.7168 USD |
0.6800 USD |
0.6800 USD |
0.6800 USD |
| 2025-03-17 |
0.7168 USD |
2,485.4542 XTZ |
0.6792 USD |
0.6792 USD |
0.6792 USD |
0.7168 USD |
| 2025-03-16 |
0.6792 USD |
5,171.8841 XTZ |
0.7143 USD |
0.6781 USD |
0.6828 USD |
0.6792 USD |
| 2025-03-15 |
0.7143 USD |
615.8106 XTZ |
0.7122 USD |
0.7026 USD |
0.7026 USD |
0.7143 USD |
| 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 |