Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.3858 USD |
5,224.6556 XTZ |
0.3912 USD |
0.3847 USD |
0.3858 USD |
0.3858 USD |
| 2026-02-26 |
0.3907 USD |
990.4784 XTZ |
0.4019 USD |
0.3835 USD |
0.3835 USD |
0.3907 USD |
| 2026-02-25 |
0.3896 USD |
626.2604 XTZ |
0.3692 USD |
0.3692 USD |
0.3692 USD |
0.3896 USD |
| 2026-02-24 |
0.3692 USD |
2,017.9817 XTZ |
0.3694 USD |
0.3656 USD |
0.3656 USD |
0.3692 USD |
| 2026-02-23 |
0.3680 USD |
1,323.5702 XTZ |
0.3765 USD |
0.3636 USD |
0.3636 USD |
0.3680 USD |
| 2026-02-22 |
0.3765 USD |
3,393.8326 XTZ |
0.3893 USD |
0.3740 USD |
0.3740 USD |
0.3765 USD |
| 2026-02-21 |
0.3907 USD |
1,775.1662 XTZ |
0.3914 USD |
0.3907 USD |
0.3907 USD |
0.3907 USD |
| 2026-02-20 |
0.3914 USD |
679.6303 XTZ |
0.3810 USD |
0.3810 USD |
0.3828 USD |
0.3914 USD |
| 2026-02-19 |
0.3738 USD |
139.1570 XTZ |
0.3851 USD |
0.3738 USD |
0.3738 USD |
0.3738 USD |
| 2026-02-18 |
0.3851 USD |
114.7002 XTZ |
0.3965 USD |
0.3851 USD |
0.3851 USD |
0.3851 USD |
| 2026-02-17 |
0.3941 USD |
6,770.9555 XTZ |
0.3988 USD |
0.3891 USD |
0.3893 USD |
0.3941 USD |
| 2026-02-16 |
0.4001 USD |
7,231.8129 XTZ |
0.3985 USD |
0.3956 USD |
0.3956 USD |
0.3994 USD |
| 2026-02-15 |
0.3956 USD |
65.7396 XTZ |
0.4224 USD |
0.3956 USD |
0.3956 USD |
0.3956 USD |
| 2026-02-14 |
0.4224 USD |
40,375.5651 XTZ |
0.4068 USD |
0.4068 USD |
0.4087 USD |
0.4224 USD |
| 2026-02-13 |
0.4062 USD |
363.1522 XTZ |
0.3984 USD |
0.3969 USD |
0.3969 USD |
0.4062 USD |
| 2026-02-12 |
0.3924 USD |
4,847.1289 XTZ |
0.3931 USD |
0.3891 USD |
0.3931 USD |
0.3891 USD |
| 2026-02-11 |
0.3948 USD |
981.8502 XTZ |
0.4043 USD |
0.3893 USD |
0.3899 USD |
0.3948 USD |
| 2026-02-10 |
0.4021 USD |
567.2026 XTZ |
0.4113 USD |
0.4007 USD |
0.4016 USD |
0.4042 USD |
| 2026-02-09 |
0.4113 USD |
1,673.7462 XTZ |
0.4130 USD |
0.4092 USD |
0.4092 USD |
0.4113 USD |
| 2026-02-08 |
0.4248 USD |
44.4606 XTZ |
0.4227 USD |
0.4194 USD |
0.4194 USD |
0.4248 USD |
| 2026-02-07 |
0.4221 USD |
14,154.5568 XTZ |
0.4295 USD |
0.4108 USD |
0.4116 USD |
0.4221 USD |
| 2026-02-06 |
0.4371 USD |
28,512.6494 XTZ |
0.3983 USD |
0.3643 USD |
0.3983 USD |
0.4308 USD |
| 2026-02-05 |
0.4099 USD |
53,885.0147 XTZ |
0.4669 USD |
0.3930 USD |
0.4173 USD |
0.4143 USD |
| 2026-02-04 |
0.4708 USD |
3,357.2104 XTZ |
0.4718 USD |
0.4576 USD |
0.4658 USD |
0.4716 USD |
| 2026-02-03 |
0.4567 USD |
27,971.6296 XTZ |
0.4811 USD |
0.4567 USD |
0.4649 USD |
0.4567 USD |
| 2026-02-02 |
0.4811 USD |
3,832.1938 XTZ |
0.4629 USD |
0.4451 USD |
0.4529 USD |
0.4811 USD |
| 2026-02-01 |
0.4623 USD |
3,713.2320 XTZ |
0.4669 USD |
0.4568 USD |
0.4568 USD |
0.4568 USD |
| 2026-01-31 |
0.4524 USD |
16,937.6482 XTZ |
0.5176 USD |
0.4510 USD |
0.4715 USD |
0.4554 USD |
| 2026-01-30 |
0.5176 USD |
9,016.0742 XTZ |
0.5090 USD |
0.4938 USD |
0.4938 USD |
0.5176 USD |
| 2026-01-29 |
0.5100 USD |
12,922.9256 XTZ |
0.5427 USD |
0.5072 USD |
0.5149 USD |
0.5072 USD |
| 2026-01-28 |
0.5427 USD |
13,061.3316 XTZ |
0.5828 USD |
0.5375 USD |
0.5375 USD |
0.5427 USD |
| 2026-01-27 |
0.5683 USD |
44,084.9261 XTZ |
0.5658 USD |
0.5525 USD |
0.5550 USD |
0.5683 USD |
| 2026-01-26 |
0.5738 USD |
31,941.1005 XTZ |
0.5600 USD |
0.5600 USD |
0.5619 USD |
0.5642 USD |
| 2026-01-25 |
0.5600 USD |
32,792.9488 XTZ |
0.5848 USD |
0.5594 USD |
0.5600 USD |
0.5600 USD |
| 2026-01-24 |
0.5752 USD |
9,167.0102 XTZ |
0.5898 USD |
0.5712 USD |
0.5712 USD |
0.5752 USD |
| 2026-01-23 |
0.5797 USD |
50,281.8588 XTZ |
0.5784 USD |
0.5782 USD |
0.5817 USD |
0.5797 USD |
| 2026-01-22 |
0.5752 USD |
41,613.0894 XTZ |
0.5966 USD |
0.5708 USD |
0.5794 USD |
0.5752 USD |
| 2026-01-21 |
0.5794 USD |
9,513.6476 XTZ |
0.5533 USD |
0.5533 USD |
0.5702 USD |
0.5794 USD |
| 2026-01-20 |
0.5543 USD |
65,614.9245 XTZ |
0.6176 USD |
0.5612 USD |
0.5657 USD |
0.5615 USD |
| 2026-01-19 |
0.6307 USD |
35,386.4205 XTZ |
0.5841 USD |
0.5339 USD |
0.5613 USD |
0.6257 USD |
| 2026-01-18 |
0.6088 USD |
11,689.7173 XTZ |
0.5974 USD |
0.5974 USD |
0.6008 USD |
0.6088 USD |
| 2026-01-17 |
0.6011 USD |
7,808.6675 XTZ |
0.6183 USD |
0.6033 USD |
0.6060 USD |
0.6053 USD |
| 2026-01-16 |
0.6030 USD |
20,629.1397 XTZ |
0.5825 USD |
0.5702 USD |
0.5725 USD |
0.6070 USD |
| 2026-01-15 |
0.5825 USD |
22,460.3540 XTZ |
0.5776 USD |
0.5702 USD |
0.5748 USD |
0.5825 USD |
| 2026-01-14 |
0.5814 USD |
8,322.6606 XTZ |
0.5936 USD |
0.5794 USD |
0.5815 USD |
0.5886 USD |
| 2026-01-13 |
0.5864 USD |
57,747.3125 XTZ |
0.5535 USD |
0.5535 USD |
0.5543 USD |
0.5835 USD |
| 2026-01-12 |
0.5535 USD |
46,472.6153 XTZ |
0.5657 USD |
0.5505 USD |
0.5544 USD |
0.5544 USD |
| 2026-01-11 |
0.5657 USD |
46,346.6612 XTZ |
0.5794 USD |
0.5678 USD |
0.5699 USD |
0.5681 USD |
| 2026-01-10 |
0.5911 USD |
15,126.6173 XTZ |
0.5840 USD |
0.5802 USD |
0.5811 USD |
0.5911 USD |
| 2026-01-09 |
0.5805 USD |
15,612.1608 XTZ |
0.5863 USD |
0.5725 USD |
0.5748 USD |
0.5805 USD |