Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.5842 USD |
10,487.9573 XTZ |
0.5648 USD |
0.5632 USD |
0.5659 USD |
0.5842 USD |
| 2025-10-30 |
0.5579 USD |
31,054.3760 XTZ |
0.5953 USD |
0.5492 USD |
0.5492 USD |
0.5579 USD |
| 2025-10-29 |
0.5968 USD |
12,778.5755 XTZ |
0.5917 USD |
0.5869 USD |
0.5910 USD |
0.5994 USD |
| 2025-10-28 |
0.5861 USD |
120,975.6923 XTZ |
0.6000 USD |
0.5858 USD |
0.5950 USD |
0.5858 USD |
| 2025-10-27 |
0.6036 USD |
23,433.0986 XTZ |
0.6143 USD |
0.6023 USD |
0.6023 USD |
0.6023 USD |
| 2025-10-26 |
0.6104 USD |
23,723.4099 XTZ |
0.6009 USD |
0.6009 USD |
0.6024 USD |
0.6033 USD |
| 2025-10-25 |
0.6067 USD |
8,789.7940 XTZ |
0.6029 USD |
0.5973 USD |
0.5973 USD |
0.6067 USD |
| 2025-10-24 |
0.6029 USD |
45,597.5420 XTZ |
0.5906 USD |
0.5891 USD |
0.5916 USD |
0.6029 USD |
| 2025-10-23 |
0.5906 USD |
5,124.7463 XTZ |
0.5790 USD |
0.5790 USD |
0.5790 USD |
0.5906 USD |
| 2025-10-22 |
0.5710 USD |
5,746.4109 XTZ |
0.5879 USD |
0.5829 USD |
0.5829 USD |
0.5848 USD |
| 2025-10-21 |
0.5917 USD |
13,804.0205 XTZ |
0.5995 USD |
0.5788 USD |
0.5788 USD |
0.5917 USD |
| 2025-10-20 |
0.6007 USD |
21,471.0081 XTZ |
0.5995 USD |
0.5895 USD |
0.5932 USD |
0.5932 USD |
| 2025-10-19 |
0.5999 USD |
17,941.7568 XTZ |
0.5853 USD |
0.5833 USD |
0.5833 USD |
0.5999 USD |
| 2025-10-18 |
0.5885 USD |
4,502.5994 XTZ |
0.5833 USD |
0.5782 USD |
0.5814 USD |
0.5858 USD |
| 2025-10-17 |
0.5833 USD |
30,120.8541 XTZ |
0.5920 USD |
0.5582 USD |
0.5582 USD |
0.5833 USD |
| 2025-10-16 |
0.5934 USD |
18,314.7970 XTZ |
0.5977 USD |
0.5838 USD |
0.5838 USD |
0.5934 USD |
| 2025-10-15 |
0.5937 USD |
71,130.4937 XTZ |
0.6216 USD |
0.5913 USD |
0.6081 USD |
0.5937 USD |
| 2025-10-14 |
0.6255 USD |
52,955.0314 XTZ |
0.6607 USD |
0.5964 USD |
0.6001 USD |
0.6159 USD |
| 2025-10-13 |
0.6581 USD |
84,492.0132 XTZ |
0.6279 USD |
0.6104 USD |
0.6279 USD |
0.6581 USD |
| 2025-10-12 |
0.6332 USD |
29,906.2883 XTZ |
0.5801 USD |
0.5758 USD |
0.5769 USD |
0.6332 USD |
| 2025-10-11 |
0.5756 USD |
28,891.6614 XTZ |
0.5461 USD |
0.5461 USD |
0.5699 USD |
0.5756 USD |
| 2025-10-10 |
0.5461 USD |
60,450.3519 XTZ |
0.6787 USD |
0.4757 USD |
0.6187 USD |
0.5416 USD |
| 2025-10-09 |
0.6715 USD |
14,458.6084 XTZ |
0.6863 USD |
0.6590 USD |
0.6605 USD |
0.6715 USD |
| 2025-10-08 |
0.6885 USD |
27,421.5497 XTZ |
0.6795 USD |
0.6731 USD |
0.6731 USD |
0.6915 USD |
| 2025-10-07 |
0.6823 USD |
38,605.9344 XTZ |
0.7247 USD |
0.6738 USD |
0.6829 USD |
0.6856 USD |
| 2025-10-06 |
0.7247 USD |
26,801.5289 XTZ |
0.7128 USD |
0.7026 USD |
0.7026 USD |
0.7247 USD |
| 2025-10-05 |
0.7128 USD |
10,309.1041 XTZ |
0.6920 USD |
0.6920 USD |
0.6947 USD |
0.7128 USD |
| 2025-10-04 |
0.6920 USD |
19,909.5960 XTZ |
0.7248 USD |
0.6824 USD |
0.6847 USD |
0.6920 USD |
| 2025-10-03 |
0.7225 USD |
17,239.1521 XTZ |
0.7079 USD |
0.7044 USD |
0.7082 USD |
0.7225 USD |
| 2025-10-02 |
0.7079 USD |
3,347.1683 XTZ |
0.6996 USD |
0.6989 USD |
0.6989 USD |
0.7079 USD |
| 2025-10-01 |
0.6992 USD |
25,645.9986 XTZ |
0.6628 USD |
0.6628 USD |
0.6729 USD |
0.7010 USD |
| 2025-09-30 |
0.6628 USD |
4,023.5007 XTZ |
0.6727 USD |
0.6504 USD |
0.6504 USD |
0.6658 USD |
| 2025-09-29 |
0.6664 USD |
6,881.6095 XTZ |
0.6727 USD |
0.6523 USD |
0.6630 USD |
0.6664 USD |
| 2025-09-28 |
0.6727 USD |
8,913.0343 XTZ |
0.6761 USD |
0.6588 USD |
0.6588 USD |
0.6690 USD |
| 2025-09-27 |
0.6723 USD |
2,382.7952 XTZ |
0.6813 USD |
0.6647 USD |
0.6647 USD |
0.6723 USD |
| 2025-09-26 |
0.6677 USD |
5,055.7606 XTZ |
0.6567 USD |
0.6567 USD |
0.6571 USD |
0.6807 USD |
| 2025-09-25 |
0.6573 USD |
41,412.9425 XTZ |
0.6993 USD |
0.6490 USD |
0.6648 USD |
0.6573 USD |
| 2025-09-24 |
0.7075 USD |
10,365.1123 XTZ |
0.6975 USD |
0.6975 USD |
0.6975 USD |
0.7075 USD |
| 2025-09-23 |
0.6975 USD |
9,109.2448 XTZ |
0.6993 USD |
0.6877 USD |
0.6938 USD |
0.7044 USD |
| 2025-09-22 |
0.6993 USD |
45,170.5333 XTZ |
0.7572 USD |
0.6760 USD |
0.6915 USD |
0.6993 USD |
| 2025-09-21 |
0.7572 USD |
403.2827 XTZ |
0.7598 USD |
0.7523 USD |
0.7523 USD |
0.7572 USD |
| 2025-09-20 |
0.7601 USD |
6,018.0522 XTZ |
0.7523 USD |
0.7523 USD |
0.7540 USD |
0.7601 USD |
| 2025-09-19 |
0.7581 USD |
12,126.4142 XTZ |
0.7934 USD |
0.7523 USD |
0.7565 USD |
0.7581 USD |
| 2025-09-18 |
0.7929 USD |
4,779.3892 XTZ |
0.7922 USD |
0.7760 USD |
0.7760 USD |
0.7922 USD |
| 2025-09-17 |
0.7750 USD |
17,899.4729 XTZ |
0.7690 USD |
0.7601 USD |
0.7641 USD |
0.7760 USD |
| 2025-09-16 |
0.7704 USD |
3,335.7815 XTZ |
0.7546 USD |
0.7543 USD |
0.7552 USD |
0.7713 USD |
| 2025-09-15 |
0.7546 USD |
5,221.6883 XTZ |
0.7680 USD |
0.7497 USD |
0.7523 USD |
0.7535 USD |
| 2025-09-14 |
0.7760 USD |
1,112.9242 XTZ |
0.8031 USD |
0.7601 USD |
0.7601 USD |
0.7760 USD |
| 2025-09-13 |
0.8031 USD |
9,155.9571 XTZ |
0.7764 USD |
0.7716 USD |
0.7725 USD |
0.8024 USD |
| 2025-09-12 |
0.7680 USD |
5,758.8070 XTZ |
0.7540 USD |
0.7540 USD |
0.7601 USD |
0.7680 USD |