Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
5.7233 USD |
190,460.6553 XTZ |
5.4718 USD |
5.3401 USD |
5.5159 USD |
5.5966 USD |
| 2021-09-28 |
5.9156 USD |
178,286.4792 XTZ |
6.0340 USD |
5.5696 USD |
5.6536 USD |
5.6536 USD |
| 2021-09-27 |
6.3782 USD |
109,033.8839 XTZ |
6.5100 USD |
6.0099 USD |
6.1651 USD |
6.1441 USD |
| 2021-09-26 |
6.7870 USD |
117,289.6535 XTZ |
6.8255 USD |
6.4420 USD |
6.5848 USD |
6.5656 USD |
| 2021-09-25 |
7.1441 USD |
211,226.6376 XTZ |
7.0037 USD |
6.8000 USD |
6.9420 USD |
6.8895 USD |
| 2021-09-24 |
6.5869 USD |
349,541.4520 XTZ |
6.2030 USD |
5.8304 USD |
6.1262 USD |
7.1398 USD |
| 2021-09-23 |
6.1239 USD |
253,793.5932 XTZ |
5.6373 USD |
5.5730 USD |
5.7266 USD |
6.2373 USD |
| 2021-09-22 |
5.1705 USD |
194,872.8154 XTZ |
4.7500 USD |
4.5160 USD |
4.8109 USD |
5.5907 USD |
| 2021-09-21 |
5.0200 USD |
489,796.3923 XTZ |
5.3272 USD |
4.4834 USD |
4.7164 USD |
4.6588 USD |
| 2021-09-20 |
5.6064 USD |
587,819.8391 XTZ |
6.5022 USD |
5.1000 USD |
5.3891 USD |
5.2610 USD |
| 2021-09-19 |
6.5041 USD |
461,522.5254 XTZ |
6.4000 USD |
6.1219 USD |
6.2141 USD |
6.5000 USD |
| 2021-09-18 |
6.3773 USD |
261,908.7584 XTZ |
6.1159 USD |
5.9183 USD |
6.1159 USD |
6.4416 USD |
| 2021-09-17 |
6.4174 USD |
304,368.8245 XTZ |
6.9468 USD |
6.0457 USD |
6.1101 USD |
6.1101 USD |
| 2021-09-16 |
6.7322 USD |
285,083.0570 XTZ |
6.8902 USD |
6.4633 USD |
6.6722 USD |
7.0135 USD |
| 2021-09-15 |
7.1393 USD |
499,581.2670 XTZ |
7.0998 USD |
6.7307 USD |
6.9555 USD |
6.8451 USD |
| 2021-09-14 |
7.4077 USD |
677,616.1983 XTZ |
7.1729 USD |
6.8480 USD |
7.1026 USD |
7.1518 USD |
| 2021-09-13 |
7.2833 USD |
992,157.5251 XTZ |
7.0298 USD |
6.2905 USD |
6.9549 USD |
7.1490 USD |
| 2021-09-12 |
6.8259 USD |
406,815.0627 XTZ |
6.6800 USD |
6.0100 USD |
6.1126 USD |
7.0461 USD |
| 2021-09-11 |
6.5393 USD |
632,544.7033 XTZ |
6.1801 USD |
6.0800 USD |
6.3900 USD |
6.8000 USD |
| 2021-09-10 |
6.0999 USD |
1,128,950.7693 XTZ |
5.5803 USD |
5.3534 USD |
5.7478 USD |
6.1982 USD |
| 2021-09-09 |
5.1548 USD |
708,162.4974 XTZ |
4.3337 USD |
4.2680 USD |
4.3704 USD |
5.5305 USD |
| 2021-09-08 |
4.2566 USD |
193,397.0500 XTZ |
4.3897 USD |
3.9122 USD |
4.1493 USD |
4.3337 USD |
| 2021-09-07 |
4.6682 USD |
323,685.6296 XTZ |
5.5975 USD |
3.9000 USD |
4.3851 USD |
4.3814 USD |
| 2021-09-06 |
5.5782 USD |
154,911.2838 XTZ |
5.5671 USD |
5.4035 USD |
5.4492 USD |
5.5948 USD |
| 2021-09-05 |
5.4445 USD |
169,255.4997 XTZ |
5.3991 USD |
5.2807 USD |
5.3299 USD |
5.5194 USD |
| 2021-09-04 |
5.4119 USD |
86,764.9405 XTZ |
5.2988 USD |
5.2498 USD |
5.2916 USD |
5.3593 USD |
| 2021-09-03 |
5.3069 USD |
97,985.2496 XTZ |
5.2949 USD |
5.1240 USD |
5.1811 USD |
5.2988 USD |
| 2021-09-02 |
5.3390 USD |
101,089.2290 XTZ |
5.3834 USD |
5.2156 USD |
5.2833 USD |
5.3071 USD |
| 2021-09-01 |
5.2482 USD |
150,632.7141 XTZ |
5.1688 USD |
5.0147 USD |
5.1307 USD |
5.3834 USD |
| 2021-08-31 |
5.2923 USD |
169,094.9351 XTZ |
5.3966 USD |
5.0018 USD |
5.1081 USD |
5.1722 USD |
| 2021-08-30 |
5.6127 USD |
169,291.6414 XTZ |
5.9042 USD |
5.3000 USD |
5.5317 USD |
5.3489 USD |
| 2021-08-29 |
5.7774 USD |
318,304.3662 XTZ |
5.6431 USD |
5.4217 USD |
5.5185 USD |
5.8714 USD |
| 2021-08-28 |
5.2184 USD |
86,009.1353 XTZ |
5.2306 USD |
5.0382 USD |
5.1078 USD |
5.4527 USD |
| 2021-08-27 |
4.9444 USD |
218,065.9776 XTZ |
4.4309 USD |
4.2500 USD |
4.3692 USD |
5.2136 USD |
| 2021-08-26 |
4.6363 USD |
140,404.8316 XTZ |
5.0869 USD |
4.3250 USD |
4.4851 USD |
4.4988 USD |
| 2021-08-25 |
4.7666 USD |
328,580.0378 XTZ |
3.9460 USD |
3.9460 USD |
4.0450 USD |
5.0364 USD |
| 2021-08-24 |
4.2288 USD |
106,389.4151 XTZ |
4.3239 USD |
3.9073 USD |
3.9940 USD |
4.0045 USD |
| 2021-08-23 |
4.1445 USD |
92,183.6961 XTZ |
3.7999 USD |
3.7798 USD |
3.8129 USD |
4.3239 USD |
| 2021-08-22 |
3.7629 USD |
43,682.6280 XTZ |
3.6869 USD |
3.6849 USD |
3.7186 USD |
3.7926 USD |
| 2021-08-21 |
3.7282 USD |
37,679.6823 XTZ |
3.7301 USD |
3.6280 USD |
3.7069 USD |
3.7305 USD |
| 2021-08-20 |
3.6556 USD |
33,275.3258 XTZ |
3.6394 USD |
3.5895 USD |
3.6208 USD |
3.7115 USD |
| 2021-08-19 |
3.4760 USD |
53,332.6970 XTZ |
3.3560 USD |
3.2900 USD |
3.3378 USD |
3.6089 USD |
| 2021-08-18 |
3.3478 USD |
29,982.8982 XTZ |
3.3974 USD |
3.2500 USD |
3.3168 USD |
3.3739 USD |
| 2021-08-17 |
3.5820 USD |
20,712.8934 XTZ |
3.6483 USD |
3.3860 USD |
3.4582 USD |
3.4135 USD |
| 2021-08-16 |
3.7661 USD |
29,307.1335 XTZ |
3.7437 USD |
3.6245 USD |
3.7080 USD |
3.7021 USD |
| 2021-08-15 |
3.6776 USD |
40,042.6704 XTZ |
3.7029 USD |
3.5682 USD |
3.6002 USD |
3.7314 USD |
| 2021-08-14 |
3.6401 USD |
28,371.4117 XTZ |
3.5922 USD |
3.4786 USD |
3.5646 USD |
3.7134 USD |
| 2021-08-13 |
3.5180 USD |
33,694.5959 XTZ |
3.3480 USD |
3.3129 USD |
3.3844 USD |
3.5823 USD |
| 2021-08-12 |
3.3778 USD |
20,863.0333 XTZ |
3.4543 USD |
3.2407 USD |
3.2793 USD |
3.3271 USD |
| 2021-08-11 |
3.4494 USD |
37,596.0128 XTZ |
3.2636 USD |
3.2636 USD |
3.3180 USD |
3.4587 USD |