Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.7974 USD |
44,159.7428 XTZ |
0.7515 USD |
0.7242 USD |
0.7420 USD |
0.7896 USD |
| 2023-10-31 |
0.7515 USD |
4,775.5205 XTZ |
0.7560 USD |
0.7181 USD |
0.7356 USD |
0.7515 USD |
| 2023-10-30 |
0.7567 USD |
2,821.4937 XTZ |
0.7443 USD |
0.7336 USD |
0.7377 USD |
0.7613 USD |
| 2023-10-29 |
0.7444 USD |
6,000.1113 XTZ |
0.7238 USD |
0.7100 USD |
0.7241 USD |
0.7444 USD |
| 2023-10-28 |
0.7306 USD |
4,867.8055 XTZ |
0.7084 USD |
0.7084 USD |
0.7084 USD |
0.7306 USD |
| 2023-10-27 |
0.7082 USD |
6,185.4265 XTZ |
0.7098 USD |
0.6906 USD |
0.6998 USD |
0.7082 USD |
| 2023-10-26 |
0.7086 USD |
7,372.7508 XTZ |
0.7130 USD |
0.6859 USD |
0.6944 USD |
0.7063 USD |
| 2023-10-25 |
0.7130 USD |
5,847.7573 XTZ |
0.7114 USD |
0.6921 USD |
0.7011 USD |
0.7083 USD |
| 2023-10-24 |
0.7114 USD |
16,423.8135 XTZ |
0.7050 USD |
0.6906 USD |
0.6958 USD |
0.7105 USD |
| 2023-10-23 |
0.6922 USD |
39,412.6289 XTZ |
0.6745 USD |
0.6674 USD |
0.6689 USD |
0.6839 USD |
| 2023-10-22 |
0.6786 USD |
4,487.0318 XTZ |
0.6688 USD |
0.6550 USD |
0.6555 USD |
0.6742 USD |
| 2023-10-21 |
0.6688 USD |
2,408.8490 XTZ |
0.6431 USD |
0.6407 USD |
0.6460 USD |
0.6760 USD |
| 2023-10-20 |
0.6431 USD |
23,164.8582 XTZ |
0.6223 USD |
0.6223 USD |
0.6284 USD |
0.6431 USD |
| 2023-10-19 |
0.6223 USD |
31,472.3725 XTZ |
0.6301 USD |
0.6063 USD |
0.6194 USD |
0.6223 USD |
| 2023-10-18 |
0.6301 USD |
8,390.2992 XTZ |
0.6438 USD |
0.6301 USD |
0.6301 USD |
0.6301 USD |
| 2023-10-17 |
0.6438 USD |
3,792.7427 XTZ |
0.6611 USD |
0.6377 USD |
0.6438 USD |
0.6438 USD |
| 2023-10-16 |
0.6611 USD |
3,861.6364 XTZ |
0.6560 USD |
0.6430 USD |
0.6430 USD |
0.6603 USD |
| 2023-10-15 |
0.6538 USD |
515.8143 XTZ |
0.6556 USD |
0.6429 USD |
0.6497 USD |
0.6564 USD |
| 2023-10-14 |
0.6546 USD |
2,846.6848 XTZ |
0.6582 USD |
0.6430 USD |
0.6503 USD |
0.6543 USD |
| 2023-10-13 |
0.6582 USD |
3,694.0063 XTZ |
0.6360 USD |
0.6319 USD |
0.6431 USD |
0.6582 USD |
| 2023-10-12 |
0.6412 USD |
9,710.4362 XTZ |
0.6554 USD |
0.6348 USD |
0.6376 USD |
0.6412 USD |
| 2023-10-11 |
0.6554 USD |
8,880.2983 XTZ |
0.6945 USD |
0.6407 USD |
0.6532 USD |
0.6554 USD |
| 2023-10-10 |
0.6945 USD |
29,041.6853 XTZ |
0.6489 USD |
0.6489 USD |
0.6882 USD |
0.6900 USD |
| 2023-10-09 |
0.6319 USD |
1,462.8300 XTZ |
0.6694 USD |
0.6319 USD |
0.6319 USD |
0.6319 USD |
| 2023-10-08 |
0.6742 USD |
3,418.1321 XTZ |
0.6769 USD |
0.6670 USD |
0.6742 USD |
0.6742 USD |
| 2023-10-07 |
0.6769 USD |
7,057.3028 XTZ |
0.6769 USD |
0.6717 USD |
0.6717 USD |
0.6760 USD |
| 2023-10-06 |
0.6769 USD |
21,942.8084 XTZ |
0.6670 USD |
0.6605 USD |
0.6681 USD |
0.6766 USD |
| 2023-10-05 |
0.6670 USD |
2,552.4908 XTZ |
0.6824 USD |
0.6670 USD |
0.6701 USD |
0.6670 USD |
| 2023-10-04 |
0.6818 USD |
4,768.1915 XTZ |
0.6711 USD |
0.6537 USD |
0.6623 USD |
0.6818 USD |
| 2023-10-03 |
0.6711 USD |
17,738.0546 XTZ |
0.6770 USD |
0.6305 USD |
0.6720 USD |
0.6720 USD |
| 2023-10-02 |
0.6770 USD |
5,597.6022 XTZ |
0.7039 USD |
0.6733 USD |
0.6755 USD |
0.6755 USD |
| 2023-10-01 |
0.7039 USD |
8,047.4589 XTZ |
0.6826 USD |
0.6804 USD |
0.6804 USD |
0.7099 USD |
| 2023-09-30 |
0.6829 USD |
4,941.1385 XTZ |
0.6773 USD |
0.6733 USD |
0.6800 USD |
0.6800 USD |
| 2023-09-29 |
0.6773 USD |
5,704.5097 XTZ |
0.6623 USD |
0.6559 USD |
0.6686 USD |
0.6788 USD |
| 2023-09-28 |
0.6623 USD |
2,771.0092 XTZ |
0.6516 USD |
0.6505 USD |
0.6526 USD |
0.6672 USD |
| 2023-09-27 |
0.6521 USD |
20,564.7645 XTZ |
0.6407 USD |
0.6319 USD |
0.6475 USD |
0.6521 USD |
| 2023-09-26 |
0.6407 USD |
2,159.7359 XTZ |
0.6583 USD |
0.6394 USD |
0.6520 USD |
0.6561 USD |
| 2023-09-25 |
0.6560 USD |
10,483.6241 XTZ |
0.6554 USD |
0.6408 USD |
0.6509 USD |
0.6560 USD |
| 2023-09-24 |
0.6554 USD |
1,199.9491 XTZ |
0.6645 USD |
0.6416 USD |
0.6546 USD |
0.6554 USD |
| 2023-09-23 |
0.6637 USD |
2,827.5246 XTZ |
0.6660 USD |
0.6413 USD |
0.6605 USD |
0.6641 USD |
| 2023-09-22 |
0.6660 USD |
3,270.7857 XTZ |
0.6587 USD |
0.6327 USD |
0.6590 USD |
0.6660 USD |
| 2023-09-21 |
0.6587 USD |
5,087.4774 XTZ |
0.6724 USD |
0.6407 USD |
0.6586 USD |
0.6587 USD |
| 2023-09-20 |
0.6724 USD |
2,750.5566 XTZ |
0.6800 USD |
0.6630 USD |
0.6713 USD |
0.6739 USD |
| 2023-09-19 |
0.6824 USD |
2,455.7182 XTZ |
0.6713 USD |
0.6686 USD |
0.6700 USD |
0.6824 USD |
| 2023-09-18 |
0.6713 USD |
4,857.9348 XTZ |
0.6565 USD |
0.6565 USD |
0.6580 USD |
0.6760 USD |
| 2023-09-17 |
0.6565 USD |
3,521.5125 XTZ |
0.6910 USD |
0.6507 USD |
0.6557 USD |
0.6565 USD |
| 2023-09-16 |
0.6823 USD |
5,375.9304 XTZ |
0.6777 USD |
0.6688 USD |
0.6790 USD |
0.6795 USD |
| 2023-09-15 |
0.6777 USD |
8,282.5931 XTZ |
0.6530 USD |
0.6305 USD |
0.6559 USD |
0.6824 USD |
| 2023-09-14 |
0.6544 USD |
5,097.2847 XTZ |
0.6463 USD |
0.6305 USD |
0.6425 USD |
0.6544 USD |
| 2023-09-13 |
0.6463 USD |
5,428.8025 XTZ |
0.6352 USD |
0.6305 USD |
0.6305 USD |
0.6485 USD |