Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
1.0667 USD |
311,259.8958 XTZ |
1.0590 USD |
0.9612 USD |
1.0078 USD |
1.1029 USD |
| 2025-07-19 |
0.9712 USD |
108,315.3807 XTZ |
0.6970 USD |
0.6970 USD |
0.7008 USD |
0.9845 USD |
| 2025-07-18 |
0.6970 USD |
79,496.1439 XTZ |
0.6753 USD |
0.6671 USD |
0.6753 USD |
0.6970 USD |
| 2025-07-17 |
0.6570 USD |
41,579.9123 XTZ |
0.6545 USD |
0.6392 USD |
0.6459 USD |
0.6463 USD |
| 2025-07-16 |
0.6545 USD |
32,825.2194 XTZ |
0.6504 USD |
0.6411 USD |
0.6411 USD |
0.6577 USD |
| 2025-07-15 |
0.6461 USD |
45,980.2959 XTZ |
0.6369 USD |
0.6238 USD |
0.6261 USD |
0.6461 USD |
| 2025-07-14 |
0.6402 USD |
32,026.8996 XTZ |
0.6379 USD |
0.6350 USD |
0.6356 USD |
0.6402 USD |
| 2025-07-13 |
0.6379 USD |
46,891.2068 XTZ |
0.6216 USD |
0.6216 USD |
0.6225 USD |
0.6379 USD |
| 2025-07-12 |
0.6107 USD |
20,124.0303 XTZ |
0.5990 USD |
0.5923 USD |
0.5990 USD |
0.6124 USD |
| 2025-07-11 |
0.6077 USD |
63,645.4129 XTZ |
0.5921 USD |
0.5872 USD |
0.5921 USD |
0.6134 USD |
| 2025-07-10 |
0.5921 USD |
34,661.5161 XTZ |
0.5602 USD |
0.5602 USD |
0.5607 USD |
0.5910 USD |
| 2025-07-09 |
0.5614 USD |
10,488.0018 XTZ |
0.5345 USD |
0.5333 USD |
0.5345 USD |
0.5614 USD |
| 2025-07-08 |
0.5380 USD |
10,045.4302 XTZ |
0.5151 USD |
0.5151 USD |
0.5223 USD |
0.5380 USD |
| 2025-07-07 |
0.5151 USD |
3,982.6579 XTZ |
0.5325 USD |
0.5151 USD |
0.5151 USD |
0.5151 USD |
| 2025-07-06 |
0.5250 USD |
27,221.9615 XTZ |
0.5272 USD |
0.5208 USD |
0.5208 USD |
0.5250 USD |
| 2025-07-05 |
0.5189 USD |
2,764.7251 XTZ |
0.5300 USD |
0.5189 USD |
0.5189 USD |
0.5189 USD |
| 2025-07-04 |
0.5306 USD |
17,608.4193 XTZ |
0.5545 USD |
0.5269 USD |
0.5269 USD |
0.5306 USD |
| 2025-07-03 |
0.5545 USD |
7,988.0231 XTZ |
0.5555 USD |
0.5496 USD |
0.5496 USD |
0.5545 USD |
| 2025-07-02 |
0.5555 USD |
11,421.6131 XTZ |
0.5144 USD |
0.5144 USD |
0.5158 USD |
0.5548 USD |
| 2025-07-01 |
0.5203 USD |
2,470.8259 XTZ |
0.5369 USD |
0.5158 USD |
0.5190 USD |
0.5203 USD |
| 2025-06-30 |
0.5381 USD |
8,064.8483 XTZ |
0.5495 USD |
0.5343 USD |
0.5401 USD |
0.5372 USD |
| 2025-06-29 |
0.5391 USD |
16,084.4428 XTZ |
0.5359 USD |
0.5284 USD |
0.5301 USD |
0.5359 USD |
| 2025-06-28 |
0.5301 USD |
1,277.8617 XTZ |
0.5284 USD |
0.5231 USD |
0.5236 USD |
0.5301 USD |
| 2025-06-27 |
0.5284 USD |
13,121.3109 XTZ |
0.5230 USD |
0.5202 USD |
0.5202 USD |
0.5202 USD |
| 2025-06-26 |
0.5272 USD |
10,506.0428 XTZ |
0.5273 USD |
0.5189 USD |
0.5230 USD |
0.5272 USD |
| 2025-06-25 |
0.5314 USD |
12,031.2058 XTZ |
0.5345 USD |
0.5229 USD |
0.5255 USD |
0.5314 USD |
| 2025-06-24 |
0.5345 USD |
21,166.6140 XTZ |
0.5332 USD |
0.5282 USD |
0.5300 USD |
0.5345 USD |
| 2025-06-23 |
0.5309 USD |
13,445.9577 XTZ |
0.4925 USD |
0.4913 USD |
0.4925 USD |
0.5230 USD |
| 2025-06-22 |
0.4883 USD |
9,527.5902 XTZ |
0.5034 USD |
0.4755 USD |
0.4846 USD |
0.4883 USD |
| 2025-06-21 |
0.4980 USD |
11,589.2157 XTZ |
0.5142 USD |
0.4908 USD |
0.5048 USD |
0.4988 USD |
| 2025-06-20 |
0.5171 USD |
74,075.2946 XTZ |
0.5325 USD |
0.5047 USD |
0.5171 USD |
0.5180 USD |
| 2025-06-19 |
0.5325 USD |
2,326.1918 XTZ |
0.5389 USD |
0.5266 USD |
0.5270 USD |
0.5331 USD |
| 2025-06-18 |
0.5351 USD |
21,459.8943 XTZ |
0.5354 USD |
0.5227 USD |
0.5297 USD |
0.5351 USD |
| 2025-06-17 |
0.5393 USD |
18,516.1395 XTZ |
0.5648 USD |
0.5348 USD |
0.5370 USD |
0.5398 USD |
| 2025-06-16 |
0.5803 USD |
18,834.4815 XTZ |
0.5599 USD |
0.5548 USD |
0.5599 USD |
0.5803 USD |
| 2025-06-15 |
0.5590 USD |
1,518.4395 XTZ |
0.5606 USD |
0.5473 USD |
0.5497 USD |
0.5590 USD |
| 2025-06-14 |
0.5606 USD |
19,953.2849 XTZ |
0.5681 USD |
0.5532 USD |
0.5532 USD |
0.5606 USD |
| 2025-06-13 |
0.5677 USD |
20,568.4018 XTZ |
0.5891 USD |
0.5504 USD |
0.5538 USD |
0.5591 USD |
| 2025-06-12 |
0.6019 USD |
15,153.8835 XTZ |
0.6106 USD |
0.5960 USD |
0.5986 USD |
0.6019 USD |
| 2025-06-11 |
0.6052 USD |
15,982.9174 XTZ |
0.6190 USD |
0.6116 USD |
0.6155 USD |
0.6116 USD |
| 2025-06-10 |
0.6073 USD |
22,183.2475 XTZ |
0.5911 USD |
0.5911 USD |
0.5974 USD |
0.6031 USD |
| 2025-06-09 |
0.5911 USD |
19,498.6756 XTZ |
0.5724 USD |
0.5589 USD |
0.5590 USD |
0.5911 USD |
| 2025-06-08 |
0.5791 USD |
6,418.6232 XTZ |
0.5666 USD |
0.5666 USD |
0.5687 USD |
0.5791 USD |
| 2025-06-07 |
0.5666 USD |
2,103.2562 XTZ |
0.5573 USD |
0.5573 USD |
0.5573 USD |
0.5666 USD |
| 2025-06-06 |
0.5573 USD |
12,556.6514 XTZ |
0.5420 USD |
0.5420 USD |
0.5435 USD |
0.5573 USD |
| 2025-06-05 |
0.5415 USD |
17,324.3210 XTZ |
0.5759 USD |
0.5351 USD |
0.5433 USD |
0.5415 USD |
| 2025-06-04 |
0.5759 USD |
8,491.5068 XTZ |
0.5881 USD |
0.5707 USD |
0.5759 USD |
0.5759 USD |
| 2025-06-03 |
0.5886 USD |
11,146.3337 XTZ |
0.5794 USD |
0.5794 USD |
0.5857 USD |
0.5857 USD |
| 2025-06-02 |
0.5794 USD |
20,605.1853 XTZ |
0.5712 USD |
0.5597 USD |
0.5617 USD |
0.5794 USD |
| 2025-06-01 |
0.5747 USD |
12,282.7601 XTZ |
0.5725 USD |
0.5597 USD |
0.5597 USD |
0.5726 USD |