Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |