Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.8757 USD |
3,110.4095 XTZ |
0.8528 USD |
0.8453 USD |
0.8453 USD |
0.8656 USD |
| 2025-02-18 |
0.8540 USD |
2,251.9981 XTZ |
0.8889 USD |
0.8268 USD |
0.8310 USD |
0.8463 USD |
| 2025-02-17 |
0.8965 USD |
2,487.1151 XTZ |
0.8980 USD |
0.8778 USD |
0.8808 USD |
0.8980 USD |
| 2025-02-16 |
0.8980 USD |
8,000.1941 XTZ |
0.8868 USD |
0.8723 USD |
0.8723 USD |
0.8895 USD |
| 2025-02-15 |
0.8820 USD |
13,736.9841 XTZ |
0.9034 USD |
0.8803 USD |
0.8832 USD |
0.8888 USD |
| 2025-02-14 |
0.9034 USD |
9,911.1995 XTZ |
0.8890 USD |
0.8867 USD |
0.8905 USD |
0.9034 USD |
| 2025-02-13 |
0.8932 USD |
29,597.9639 XTZ |
0.9165 USD |
0.8768 USD |
0.8784 USD |
0.8932 USD |
| 2025-02-12 |
0.9115 USD |
46,851.0466 XTZ |
0.8688 USD |
0.8453 USD |
0.8528 USD |
0.9208 USD |
| 2025-02-11 |
0.8702 USD |
55,705.2642 XTZ |
0.8800 USD |
0.8560 USD |
0.8648 USD |
0.8636 USD |
| 2025-02-10 |
0.8800 USD |
2,764.4081 XTZ |
0.8723 USD |
0.8560 USD |
0.8614 USD |
0.8800 USD |
| 2025-02-09 |
0.8768 USD |
8,023.0015 XTZ |
0.8757 USD |
0.8560 USD |
0.8780 USD |
0.8560 USD |
| 2025-02-08 |
0.8668 USD |
6,531.3554 XTZ |
0.8380 USD |
0.8295 USD |
0.8347 USD |
0.8668 USD |
| 2025-02-07 |
0.8276 USD |
2,472.5563 XTZ |
0.8295 USD |
0.8124 USD |
0.8234 USD |
0.8124 USD |
| 2025-02-06 |
0.8295 USD |
13,760.6053 XTZ |
0.8621 USD |
0.8295 USD |
0.8295 USD |
0.8295 USD |
| 2025-02-05 |
0.8567 USD |
9,092.3641 XTZ |
0.8628 USD |
0.8576 USD |
0.8671 USD |
0.8576 USD |
| 2025-02-04 |
0.8628 USD |
13,532.3082 XTZ |
0.9338 USD |
0.8482 USD |
0.8482 USD |
0.8628 USD |
| 2025-02-03 |
0.9393 USD |
78,861.5351 XTZ |
0.8892 USD |
0.6906 USD |
0.7807 USD |
0.9393 USD |
| 2025-02-02 |
0.8680 USD |
24,124.2135 XTZ |
1.0103 USD |
0.8490 USD |
0.9017 USD |
0.8490 USD |
| 2025-02-01 |
1.0093 USD |
1,647.1147 XTZ |
1.0963 USD |
1.0294 USD |
1.0382 USD |
1.0382 USD |
| 2025-01-31 |
1.0963 USD |
6,566.3909 XTZ |
1.0963 USD |
1.0742 USD |
1.0742 USD |
1.0963 USD |
| 2025-01-30 |
1.0963 USD |
30,321.5582 XTZ |
1.0608 USD |
1.0533 USD |
1.0608 USD |
1.0868 USD |
| 2025-01-29 |
1.0704 USD |
12,294.8632 XTZ |
1.0396 USD |
1.0294 USD |
1.0396 USD |
1.0704 USD |
| 2025-01-28 |
1.0396 USD |
10,090.4649 XTZ |
1.0979 USD |
1.0417 USD |
1.0433 USD |
1.0417 USD |
| 2025-01-27 |
1.1004 USD |
46,597.0178 XTZ |
1.1172 USD |
1.0123 USD |
1.0300 USD |
1.0986 USD |
| 2025-01-26 |
1.1647 USD |
2,688.0974 XTZ |
1.1523 USD |
1.1441 USD |
1.1523 USD |
1.1647 USD |
| 2025-01-25 |
1.1650 USD |
2,597.9462 XTZ |
1.1440 USD |
1.1323 USD |
1.1440 USD |
1.1650 USD |
| 2025-01-24 |
1.1440 USD |
6,468.5897 XTZ |
1.1748 USD |
1.1380 USD |
1.1428 USD |
1.1430 USD |
| 2025-01-23 |
1.1748 USD |
35,202.9063 XTZ |
1.1788 USD |
1.1366 USD |
1.1479 USD |
1.1678 USD |
| 2025-01-22 |
1.1826 USD |
14,821.4756 XTZ |
1.2183 USD |
1.1801 USD |
1.1993 USD |
1.1891 USD |
| 2025-01-21 |
1.2200 USD |
51,107.7758 XTZ |
1.2335 USD |
1.1825 USD |
1.1915 USD |
1.2285 USD |
| 2025-01-20 |
1.2432 USD |
46,020.5023 XTZ |
1.2213 USD |
1.1888 USD |
1.2082 USD |
1.2274 USD |
| 2025-01-19 |
1.1993 USD |
67,757.7073 XTZ |
1.3272 USD |
1.2015 USD |
1.2544 USD |
1.2356 USD |
| 2025-01-18 |
1.3026 USD |
8,461.9239 XTZ |
1.4255 USD |
1.3026 USD |
1.3181 USD |
1.3026 USD |
| 2025-01-17 |
1.4024 USD |
7,454.5955 XTZ |
1.3364 USD |
1.3364 USD |
1.3662 USD |
1.4025 USD |
| 2025-01-16 |
1.3364 USD |
8,441.7879 XTZ |
1.3519 USD |
1.3249 USD |
1.3359 USD |
1.3632 USD |
| 2025-01-15 |
1.3387 USD |
7,805.8278 XTZ |
1.2611 USD |
1.2535 USD |
1.2571 USD |
1.3387 USD |
| 2025-01-14 |
1.2611 USD |
9,628.7907 XTZ |
1.2396 USD |
1.2225 USD |
1.2330 USD |
1.2611 USD |
| 2025-01-13 |
1.2425 USD |
10,842.2336 XTZ |
1.2544 USD |
1.1708 USD |
1.1708 USD |
1.2425 USD |
| 2025-01-12 |
1.2454 USD |
4,034.1283 XTZ |
1.2798 USD |
1.2417 USD |
1.2571 USD |
1.2599 USD |
| 2025-01-11 |
1.2798 USD |
5,993.2305 XTZ |
1.2852 USD |
1.2570 USD |
1.2617 USD |
1.2924 USD |
| 2025-01-10 |
1.2852 USD |
42,462.5049 XTZ |
1.2745 USD |
1.2326 USD |
1.2442 USD |
1.2910 USD |
| 2025-01-09 |
1.2618 USD |
60,212.3770 XTZ |
1.3200 USD |
1.2406 USD |
1.2575 USD |
1.2709 USD |
| 2025-01-08 |
1.3200 USD |
16,613.3166 XTZ |
1.3099 USD |
1.2630 USD |
1.2630 USD |
1.3320 USD |
| 2025-01-07 |
1.3198 USD |
31,137.8753 XTZ |
1.4477 USD |
1.3100 USD |
1.3251 USD |
1.3100 USD |
| 2025-01-06 |
1.4454 USD |
15,444.0733 XTZ |
1.4505 USD |
1.4253 USD |
1.4426 USD |
1.4426 USD |
| 2025-01-05 |
1.4274 USD |
9,385.2744 XTZ |
1.4079 USD |
1.3889 USD |
1.4066 USD |
1.4202 USD |
| 2025-01-04 |
1.4079 USD |
18,224.1709 XTZ |
1.4364 USD |
1.4040 USD |
1.4079 USD |
1.4079 USD |
| 2025-01-03 |
1.4364 USD |
33,324.8561 XTZ |
1.3602 USD |
1.3510 USD |
1.3651 USD |
1.4346 USD |
| 2025-01-02 |
1.3581 USD |
4,816.3291 XTZ |
1.3618 USD |
1.3469 USD |
1.3593 USD |
1.3581 USD |
| 2025-01-01 |
1.3738 USD |
25,382.8686 XTZ |
1.2827 USD |
1.2630 USD |
1.2785 USD |
1.3634 USD |