Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.9138 USD |
7,629.6280 XTZ |
0.9101 USD |
0.8599 USD |
0.9034 USD |
0.9126 USD |
| 2023-06-02 |
0.9085 USD |
12,925.1510 XTZ |
0.8870 USD |
0.8445 USD |
0.8899 USD |
0.9083 USD |
| 2023-06-01 |
0.8876 USD |
23,636.9318 XTZ |
0.9040 USD |
0.8650 USD |
0.8955 USD |
0.8902 USD |
| 2023-05-31 |
0.9016 USD |
20,960.8932 XTZ |
0.9314 USD |
0.8674 USD |
0.8999 USD |
0.9023 USD |
| 2023-05-30 |
0.9325 USD |
6,120.7741 XTZ |
0.9340 USD |
0.8900 USD |
0.9345 USD |
0.9347 USD |
| 2023-05-29 |
0.9336 USD |
2,185.1868 XTZ |
0.9271 USD |
0.9141 USD |
0.9317 USD |
0.9315 USD |
| 2023-05-28 |
0.9281 USD |
3,156.5145 XTZ |
0.8959 USD |
0.8749 USD |
0.9020 USD |
0.9297 USD |
| 2023-05-27 |
0.8970 USD |
4,890.7422 XTZ |
0.8824 USD |
0.8550 USD |
0.8831 USD |
0.8967 USD |
| 2023-05-26 |
0.8816 USD |
7,046.8848 XTZ |
0.8720 USD |
0.8501 USD |
0.8748 USD |
0.8836 USD |
| 2023-05-25 |
0.8724 USD |
2,250.1539 XTZ |
0.8705 USD |
0.8501 USD |
0.8645 USD |
0.8709 USD |
| 2023-05-24 |
0.8705 USD |
6,280.5480 XTZ |
0.8950 USD |
0.8501 USD |
0.8664 USD |
0.8702 USD |
| 2023-05-23 |
0.8933 USD |
6,776.6967 XTZ |
0.8977 USD |
0.8445 USD |
0.8907 USD |
0.8918 USD |
| 2023-05-22 |
0.8897 USD |
5,133.1443 XTZ |
0.8970 USD |
0.8824 USD |
0.8914 USD |
0.8895 USD |
| 2023-05-21 |
0.8997 USD |
4,579.5882 XTZ |
0.9029 USD |
0.8850 USD |
0.8978 USD |
0.8994 USD |
| 2023-05-20 |
0.9029 USD |
522.7918 XTZ |
0.8934 USD |
0.8850 USD |
0.8887 USD |
0.9028 USD |
| 2023-05-19 |
0.8952 USD |
2,072.4647 XTZ |
0.8999 USD |
0.8656 USD |
0.8899 USD |
0.8948 USD |
| 2023-05-18 |
0.9036 USD |
3,364.5760 XTZ |
0.9088 USD |
0.8505 USD |
0.8970 USD |
0.9059 USD |
| 2023-05-17 |
0.9091 USD |
8,815.4983 XTZ |
0.9155 USD |
0.8409 USD |
0.8889 USD |
0.9110 USD |
| 2023-05-16 |
0.8987 USD |
7,070.0921 XTZ |
0.8912 USD |
0.8445 USD |
0.8861 USD |
0.9002 USD |
| 2023-05-15 |
0.8942 USD |
12,639.3499 XTZ |
0.8885 USD |
0.8529 USD |
0.8957 USD |
0.8947 USD |
| 2023-05-14 |
0.8905 USD |
1,741.5426 XTZ |
0.8840 USD |
0.8663 USD |
0.8802 USD |
0.8886 USD |
| 2023-05-13 |
0.8840 USD |
9,913.5159 XTZ |
0.8944 USD |
0.8400 USD |
0.8871 USD |
0.8881 USD |
| 2023-05-12 |
0.8916 USD |
9,612.4930 XTZ |
0.8981 USD |
0.8603 USD |
0.8759 USD |
0.8874 USD |
| 2023-05-11 |
0.8935 USD |
3,984.9235 XTZ |
0.9194 USD |
0.8676 USD |
0.8791 USD |
0.8956 USD |
| 2023-05-10 |
0.9170 USD |
8,486.2423 XTZ |
0.9093 USD |
0.8739 USD |
0.8969 USD |
0.9140 USD |
| 2023-05-09 |
0.9054 USD |
7,814.8500 XTZ |
0.9135 USD |
0.8982 USD |
0.9051 USD |
0.9042 USD |
| 2023-05-08 |
0.9104 USD |
34,604.7621 XTZ |
0.9673 USD |
0.8874 USD |
0.9094 USD |
0.9115 USD |
| 2023-05-07 |
0.9782 USD |
5,613.0825 XTZ |
0.9812 USD |
0.9702 USD |
0.9702 USD |
0.9782 USD |
| 2023-05-06 |
0.9812 USD |
3,958.0997 XTZ |
1.0234 USD |
0.9799 USD |
0.9815 USD |
0.9812 USD |
| 2023-05-05 |
1.0241 USD |
15,594.6845 XTZ |
0.9930 USD |
0.9906 USD |
0.9941 USD |
1.0249 USD |
| 2023-05-04 |
0.9967 USD |
2,936.1453 XTZ |
0.9982 USD |
0.9853 USD |
0.9897 USD |
0.9904 USD |
| 2023-05-03 |
0.9982 USD |
4,385.8785 XTZ |
0.9916 USD |
0.9622 USD |
0.9710 USD |
1.0012 USD |
| 2023-05-02 |
0.9923 USD |
7,767.5064 XTZ |
0.9839 USD |
0.9797 USD |
0.9839 USD |
0.9929 USD |
| 2023-05-01 |
0.9842 USD |
6,459.8706 XTZ |
1.0016 USD |
0.9700 USD |
0.9792 USD |
0.9826 USD |
| 2023-04-30 |
1.0079 USD |
3,859.0145 XTZ |
1.0272 USD |
0.9994 USD |
1.0096 USD |
1.0091 USD |
| 2023-04-29 |
1.0271 USD |
2,614.5551 XTZ |
1.0141 USD |
1.0116 USD |
1.0150 USD |
1.0275 USD |
| 2023-04-28 |
1.0137 USD |
7,816.5885 XTZ |
1.0327 USD |
1.0044 USD |
1.0131 USD |
1.0132 USD |
| 2023-04-27 |
1.0329 USD |
5,631.3322 XTZ |
1.0051 USD |
1.0016 USD |
1.0145 USD |
1.0339 USD |
| 2023-04-26 |
1.0057 USD |
12,657.0355 XTZ |
1.0218 USD |
0.9606 USD |
0.9968 USD |
1.0044 USD |
| 2023-04-25 |
1.0229 USD |
11,321.5933 XTZ |
1.0027 USD |
0.9755 USD |
0.9841 USD |
1.0199 USD |
| 2023-04-24 |
1.0036 USD |
6,492.1952 XTZ |
1.0163 USD |
0.9912 USD |
1.0028 USD |
1.0029 USD |
| 2023-04-23 |
1.0165 USD |
4,922.8257 XTZ |
1.0316 USD |
0.9946 USD |
1.0082 USD |
1.0155 USD |
| 2023-04-22 |
1.0311 USD |
4,512.1735 XTZ |
1.0007 USD |
0.9896 USD |
1.0017 USD |
1.0309 USD |
| 2023-04-21 |
0.9999 USD |
9,253.3924 XTZ |
1.0348 USD |
0.9904 USD |
0.9972 USD |
0.9963 USD |
| 2023-04-20 |
1.0348 USD |
24,032.0627 XTZ |
1.0605 USD |
1.0235 USD |
1.0377 USD |
1.0377 USD |
| 2023-04-19 |
1.0558 USD |
28,095.2169 XTZ |
1.1628 USD |
1.0500 USD |
1.0711 USD |
1.0686 USD |
| 2023-04-18 |
1.1606 USD |
34,435.2893 XTZ |
1.1441 USD |
1.0970 USD |
1.1425 USD |
1.1598 USD |
| 2023-04-17 |
1.1455 USD |
8,565.2031 XTZ |
1.1795 USD |
1.1317 USD |
1.1425 USD |
1.1442 USD |
| 2023-04-16 |
1.1766 USD |
8,465.8312 XTZ |
1.1596 USD |
1.1422 USD |
1.1556 USD |
1.1863 USD |
| 2023-04-15 |
1.1603 USD |
6,275.8195 XTZ |
1.1580 USD |
1.1395 USD |
1.1472 USD |
1.1598 USD |