Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
1.4600 USD |
35,370.9560 XTZ |
1.4602 USD |
1.4250 USD |
1.4395 USD |
1.4699 USD |
| 2022-09-25 |
1.4828 USD |
10,938.3228 XTZ |
1.4756 USD |
1.4394 USD |
1.4670 USD |
1.4618 USD |
| 2022-09-24 |
1.5228 USD |
17,583.4419 XTZ |
1.5174 USD |
1.4682 USD |
1.4793 USD |
1.4718 USD |
| 2022-09-23 |
1.4919 USD |
16,520.1423 XTZ |
1.5126 USD |
1.4304 USD |
1.4534 USD |
1.5206 USD |
| 2022-09-22 |
1.4737 USD |
15,012.8550 XTZ |
1.4128 USD |
1.4124 USD |
1.4285 USD |
1.5112 USD |
| 2022-09-21 |
1.4586 USD |
25,971.4083 XTZ |
1.4647 USD |
1.3850 USD |
1.4109 USD |
1.4109 USD |
| 2022-09-20 |
1.4854 USD |
19,533.0095 XTZ |
1.4859 USD |
1.4541 USD |
1.4681 USD |
1.4647 USD |
| 2022-09-19 |
1.4548 USD |
15,392.6490 XTZ |
1.4355 USD |
1.4094 USD |
1.4287 USD |
1.4851 USD |
| 2022-09-18 |
1.5031 USD |
18,033.7787 XTZ |
1.5499 USD |
1.4234 USD |
1.4557 USD |
1.4529 USD |
| 2022-09-17 |
1.5383 USD |
6,765.0769 XTZ |
1.5211 USD |
1.5211 USD |
1.5299 USD |
1.5483 USD |
| 2022-09-16 |
1.5296 USD |
9,189.7680 XTZ |
1.5216 USD |
1.5017 USD |
1.5186 USD |
1.5218 USD |
| 2022-09-15 |
1.5515 USD |
13,707.2624 XTZ |
1.6072 USD |
1.5091 USD |
1.5308 USD |
1.5308 USD |
| 2022-09-14 |
1.5638 USD |
11,364.5693 XTZ |
1.5282 USD |
1.5143 USD |
1.5364 USD |
1.6039 USD |
| 2022-09-13 |
1.5898 USD |
40,184.8699 XTZ |
1.6491 USD |
1.5254 USD |
1.5383 USD |
1.5254 USD |
| 2022-09-12 |
1.6805 USD |
23,917.0303 XTZ |
1.6846 USD |
1.6143 USD |
1.6403 USD |
1.6506 USD |
| 2022-09-11 |
1.7011 USD |
26,234.0124 XTZ |
1.6669 USD |
1.6470 USD |
1.6625 USD |
1.6826 USD |
| 2022-09-10 |
1.6609 USD |
11,336.4385 XTZ |
1.6435 USD |
1.6291 USD |
1.6473 USD |
1.6726 USD |
| 2022-09-09 |
1.6117 USD |
34,833.6166 XTZ |
1.5897 USD |
1.5853 USD |
1.6000 USD |
1.6266 USD |
| 2022-09-08 |
1.5539 USD |
49,135.0786 XTZ |
1.4874 USD |
1.4705 USD |
1.4900 USD |
1.5891 USD |
| 2022-09-07 |
1.4372 USD |
20,199.6557 XTZ |
1.4329 USD |
1.4039 USD |
1.4223 USD |
1.4985 USD |
| 2022-09-06 |
1.5342 USD |
15,563.0050 XTZ |
1.5438 USD |
1.4289 USD |
1.4408 USD |
1.4329 USD |
| 2022-09-05 |
1.5251 USD |
14,008.4301 XTZ |
1.5562 USD |
1.5017 USD |
1.5095 USD |
1.5396 USD |
| 2022-09-04 |
1.5478 USD |
7,874.8107 XTZ |
1.5232 USD |
1.5110 USD |
1.5214 USD |
1.5530 USD |
| 2022-09-03 |
1.4995 USD |
8,305.3911 XTZ |
1.4878 USD |
1.4683 USD |
1.4904 USD |
1.5230 USD |
| 2022-09-02 |
1.5370 USD |
73,366.5319 XTZ |
1.5373 USD |
1.4679 USD |
1.4898 USD |
1.4830 USD |
| 2022-09-01 |
1.5037 USD |
16,157.0281 XTZ |
1.5092 USD |
1.4757 USD |
1.4880 USD |
1.5385 USD |
| 2022-08-31 |
1.5457 USD |
20,854.0042 XTZ |
1.4949 USD |
1.4949 USD |
1.5220 USD |
1.5144 USD |
| 2022-08-30 |
1.5015 USD |
11,865.0866 XTZ |
1.5327 USD |
1.4500 USD |
1.4593 USD |
1.4958 USD |
| 2022-08-29 |
1.4791 USD |
10,978.1009 XTZ |
1.4230 USD |
1.4171 USD |
1.4274 USD |
1.5246 USD |
| 2022-08-28 |
1.4742 USD |
4,968.8176 XTZ |
1.4668 USD |
1.4322 USD |
1.4587 USD |
1.4388 USD |
| 2022-08-27 |
1.4700 USD |
19,805.7737 XTZ |
1.4800 USD |
1.4322 USD |
1.4516 USD |
1.4642 USD |
| 2022-08-26 |
1.5937 USD |
74,180.4340 XTZ |
1.6673 USD |
1.4679 USD |
1.5169 USD |
1.4679 USD |
| 2022-08-25 |
1.6444 USD |
11,440.2620 XTZ |
1.6008 USD |
1.5984 USD |
1.6191 USD |
1.6673 USD |
| 2022-08-24 |
1.6146 USD |
14,089.4910 XTZ |
1.5933 USD |
1.5558 USD |
1.5672 USD |
1.6016 USD |
| 2022-08-23 |
1.5846 USD |
7,248.2344 XTZ |
1.5895 USD |
1.5361 USD |
1.5535 USD |
1.6004 USD |
| 2022-08-22 |
1.5638 USD |
26,767.0002 XTZ |
1.6501 USD |
1.5201 USD |
1.5418 USD |
1.5784 USD |
| 2022-08-21 |
1.5845 USD |
6,995.9887 XTZ |
1.5633 USD |
1.5544 USD |
1.5738 USD |
1.6223 USD |
| 2022-08-20 |
1.5843 USD |
17,711.6581 XTZ |
1.5816 USD |
1.5223 USD |
1.5505 USD |
1.5628 USD |
| 2022-08-19 |
1.6750 USD |
22,242.8776 XTZ |
1.7855 USD |
1.5625 USD |
1.5710 USD |
1.5640 USD |
| 2022-08-18 |
1.8435 USD |
21,306.7977 XTZ |
1.8830 USD |
1.7804 USD |
1.8491 USD |
1.7874 USD |
| 2022-08-17 |
1.9311 USD |
24,756.9280 XTZ |
1.8897 USD |
1.8461 USD |
1.8709 USD |
1.8593 USD |
| 2022-08-16 |
1.8214 USD |
29,910.9013 XTZ |
1.8231 USD |
1.7816 USD |
1.7975 USD |
1.9002 USD |
| 2022-08-15 |
1.8123 USD |
44,959.9016 XTZ |
1.8197 USD |
1.7775 USD |
1.8051 USD |
1.8231 USD |
| 2022-08-14 |
1.8781 USD |
12,351.6946 XTZ |
1.9114 USD |
1.8042 USD |
1.8226 USD |
1.8197 USD |
| 2022-08-13 |
1.9191 USD |
15,834.8460 XTZ |
1.9268 USD |
1.8906 USD |
1.9092 USD |
1.9120 USD |
| 2022-08-12 |
1.8922 USD |
27,678.0421 XTZ |
1.8973 USD |
1.8599 USD |
1.8769 USD |
1.9227 USD |
| 2022-08-11 |
1.9206 USD |
16,818.5987 XTZ |
1.8694 USD |
1.8694 USD |
1.8892 USD |
1.8920 USD |
| 2022-08-10 |
1.8248 USD |
25,527.2796 XTZ |
1.8001 USD |
1.7424 USD |
1.7681 USD |
1.8641 USD |
| 2022-08-09 |
1.8249 USD |
21,539.9393 XTZ |
1.8903 USD |
1.7600 USD |
1.7920 USD |
1.8031 USD |
| 2022-08-08 |
1.8961 USD |
24,671.0021 XTZ |
1.8887 USD |
1.8644 USD |
1.8912 USD |
1.8865 USD |