Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.7476 USD |
7,538.0739 XTZ |
0.7382 USD |
0.7291 USD |
0.7317 USD |
0.7476 USD |
| 2025-09-10 |
0.7374 USD |
4,902.5197 XTZ |
0.7220 USD |
0.7155 USD |
0.7220 USD |
0.7368 USD |
| 2025-09-09 |
0.7194 USD |
4,440.9581 XTZ |
0.7282 USD |
0.7170 USD |
0.7170 USD |
0.7227 USD |
| 2025-09-08 |
0.7226 USD |
6,137.2991 XTZ |
0.7102 USD |
0.7067 USD |
0.7077 USD |
0.7231 USD |
| 2025-09-07 |
0.7115 USD |
5,593.6375 XTZ |
0.7071 USD |
0.7056 USD |
0.7064 USD |
0.7083 USD |
| 2025-09-06 |
0.7086 USD |
13,044.5709 XTZ |
0.7141 USD |
0.7049 USD |
0.7049 USD |
0.7107 USD |
| 2025-09-05 |
0.7141 USD |
4,900.1450 XTZ |
0.7067 USD |
0.7067 USD |
0.7067 USD |
0.7141 USD |
| 2025-09-04 |
0.7087 USD |
9,999.6999 XTZ |
0.7304 USD |
0.7014 USD |
0.7028 USD |
0.7086 USD |
| 2025-09-03 |
0.7291 USD |
5,571.4632 XTZ |
0.7284 USD |
0.7251 USD |
0.7254 USD |
0.7291 USD |
| 2025-09-02 |
0.7284 USD |
8,257.1244 XTZ |
0.7067 USD |
0.7065 USD |
0.7096 USD |
0.7284 USD |
| 2025-09-01 |
0.6943 USD |
11,337.4039 XTZ |
0.7216 USD |
0.6935 USD |
0.6977 USD |
0.6977 USD |
| 2025-08-31 |
0.7216 USD |
2,730.3509 XTZ |
0.7341 USD |
0.7281 USD |
0.7284 USD |
0.7308 USD |
| 2025-08-30 |
0.7341 USD |
15,439.7442 XTZ |
0.7352 USD |
0.7298 USD |
0.7304 USD |
0.7341 USD |
| 2025-08-29 |
0.7351 USD |
29,639.8816 XTZ |
0.7880 USD |
0.7184 USD |
0.7217 USD |
0.7300 USD |
| 2025-08-28 |
0.7880 USD |
18,122.9472 XTZ |
0.7844 USD |
0.7759 USD |
0.7800 USD |
0.7880 USD |
| 2025-08-27 |
0.7904 USD |
8,351.5792 XTZ |
0.7934 USD |
0.7889 USD |
0.7889 USD |
0.7904 USD |
| 2025-08-26 |
0.7904 USD |
20,197.5839 XTZ |
0.7761 USD |
0.7761 USD |
0.7789 USD |
0.7904 USD |
| 2025-08-25 |
0.7712 USD |
2,103.0495 XTZ |
0.8423 USD |
0.7698 USD |
0.7716 USD |
0.7712 USD |
| 2025-08-24 |
0.8423 USD |
2,996.0668 XTZ |
0.8599 USD |
0.8240 USD |
0.8240 USD |
0.8423 USD |
| 2025-08-23 |
0.8555 USD |
3,443.2527 XTZ |
0.8602 USD |
0.8517 USD |
0.8580 USD |
0.8555 USD |
| 2025-08-22 |
0.8699 USD |
5,049.7619 XTZ |
0.7986 USD |
0.7829 USD |
0.7864 USD |
0.8699 USD |
| 2025-08-21 |
0.8046 USD |
3,369.8131 XTZ |
0.8203 USD |
0.7988 USD |
0.7988 USD |
0.8046 USD |
| 2025-08-20 |
0.8203 USD |
3,594.1151 XTZ |
0.7925 USD |
0.7826 USD |
0.7826 USD |
0.8135 USD |
| 2025-08-19 |
0.7925 USD |
8,625.4264 XTZ |
0.8243 USD |
0.7899 USD |
0.7899 USD |
0.7925 USD |
| 2025-08-18 |
0.8243 USD |
5,739.5583 XTZ |
0.8620 USD |
0.8067 USD |
0.8067 USD |
0.8243 USD |
| 2025-08-17 |
0.8545 USD |
7,816.6486 XTZ |
0.8463 USD |
0.8463 USD |
0.8463 USD |
0.8545 USD |
| 2025-08-16 |
0.8463 USD |
22,799.5478 XTZ |
0.8317 USD |
0.8317 USD |
0.8317 USD |
0.8463 USD |
| 2025-08-15 |
0.8356 USD |
8,309.4741 XTZ |
0.8359 USD |
0.8059 USD |
0.8180 USD |
0.8328 USD |
| 2025-08-14 |
0.8359 USD |
58,007.1921 XTZ |
0.8883 USD |
0.8295 USD |
0.8368 USD |
0.8359 USD |
| 2025-08-13 |
0.8869 USD |
20,643.7944 XTZ |
0.8654 USD |
0.8514 USD |
0.8528 USD |
0.8889 USD |
| 2025-08-12 |
0.8654 USD |
88,895.6179 XTZ |
0.8172 USD |
0.8029 USD |
0.8201 USD |
0.8657 USD |
| 2025-08-11 |
0.8165 USD |
62,285.3399 XTZ |
0.8790 USD |
0.8174 USD |
0.8269 USD |
0.8174 USD |
| 2025-08-10 |
0.8727 USD |
27,686.2390 XTZ |
0.9199 USD |
0.8612 USD |
0.8733 USD |
0.8727 USD |
| 2025-08-09 |
0.9199 USD |
111,564.0911 XTZ |
0.8270 USD |
0.8229 USD |
0.8229 USD |
0.9112 USD |
| 2025-08-08 |
0.8302 USD |
10,051.1081 XTZ |
0.8074 USD |
0.7986 USD |
0.8015 USD |
0.8266 USD |
| 2025-08-07 |
0.8074 USD |
27,904.7627 XTZ |
0.7824 USD |
0.7792 USD |
0.7821 USD |
0.8057 USD |
| 2025-08-06 |
0.7824 USD |
12,405.8493 XTZ |
0.7679 USD |
0.7557 USD |
0.7577 USD |
0.7824 USD |
| 2025-08-05 |
0.7679 USD |
19,992.8296 XTZ |
0.7876 USD |
0.7642 USD |
0.7679 USD |
0.7679 USD |
| 2025-08-04 |
0.7870 USD |
23,213.0690 XTZ |
0.7626 USD |
0.7571 USD |
0.7584 USD |
0.7874 USD |
| 2025-08-03 |
0.7626 USD |
11,360.1057 XTZ |
0.7390 USD |
0.7299 USD |
0.7390 USD |
0.7646 USD |
| 2025-08-02 |
0.7333 USD |
3,968.0202 XTZ |
0.7555 USD |
0.7212 USD |
0.7212 USD |
0.7333 USD |
| 2025-08-01 |
0.7488 USD |
34,260.2508 XTZ |
0.7771 USD |
0.7342 USD |
0.7575 USD |
0.7357 USD |
| 2025-07-31 |
0.7918 USD |
24,583.6527 XTZ |
0.8257 USD |
0.7918 USD |
0.7959 USD |
0.7918 USD |
| 2025-07-30 |
0.8200 USD |
39,592.5822 XTZ |
0.8513 USD |
0.7955 USD |
0.8138 USD |
0.8373 USD |
| 2025-07-29 |
0.8513 USD |
4,779.8776 XTZ |
0.8619 USD |
0.8315 USD |
0.8326 USD |
0.8424 USD |
| 2025-07-28 |
0.8619 USD |
18,881.1873 XTZ |
0.9040 USD |
0.8640 USD |
0.8640 USD |
0.8671 USD |
| 2025-07-27 |
0.9030 USD |
23,563.2216 XTZ |
0.9028 USD |
0.8785 USD |
0.8785 USD |
0.9030 USD |
| 2025-07-26 |
0.9028 USD |
23,703.9884 XTZ |
0.8996 USD |
0.8800 USD |
0.8907 USD |
0.9034 USD |
| 2025-07-25 |
0.8996 USD |
37,084.0778 XTZ |
0.8776 USD |
0.8400 USD |
0.8484 USD |
0.8996 USD |
| 2025-07-24 |
0.8750 USD |
35,007.9190 XTZ |
0.8811 USD |
0.8495 USD |
0.8688 USD |
0.8796 USD |