Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-23 |
0.8830 USD |
82,309.0496 XTZ |
0.9711 USD |
0.8700 USD |
0.8880 USD |
0.8855 USD |
| 2025-07-22 |
0.9711 USD |
60,039.1299 XTZ |
0.9997 USD |
0.9326 USD |
0.9445 USD |
0.9513 USD |
| 2025-07-21 |
0.9968 USD |
137,223.9374 XTZ |
1.0719 USD |
0.9989 USD |
1.0094 USD |
0.9994 USD |
| 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 |