Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-31 |
0.5721 USD |
15,384.8567 XTZ |
0.5639 USD |
0.5473 USD |
0.5557 USD |
0.5726 USD |
| 2025-05-30 |
0.5821 USD |
16,095.7449 XTZ |
0.6158 USD |
0.5724 USD |
0.5795 USD |
0.5821 USD |
| 2025-05-29 |
0.6187 USD |
22,998.0718 XTZ |
0.6431 USD |
0.6168 USD |
0.6168 USD |
0.6187 USD |
| 2025-05-28 |
0.6250 USD |
15,426.0797 XTZ |
0.6210 USD |
0.6144 USD |
0.6196 USD |
0.6250 USD |
| 2025-05-27 |
0.6222 USD |
15,982.6761 XTZ |
0.6100 USD |
0.5986 USD |
0.6009 USD |
0.6222 USD |
| 2025-05-26 |
0.6101 USD |
45,166.7638 XTZ |
0.6184 USD |
0.6062 USD |
0.6091 USD |
0.6101 USD |
| 2025-05-25 |
0.6077 USD |
48,345.0400 XTZ |
0.6136 USD |
0.6024 USD |
0.6031 USD |
0.6077 USD |
| 2025-05-24 |
0.6188 USD |
26,385.5891 XTZ |
0.6149 USD |
0.6149 USD |
0.6181 USD |
0.6188 USD |
| 2025-05-23 |
0.6302 USD |
6,389.3701 XTZ |
0.6531 USD |
0.6289 USD |
0.6350 USD |
0.6302 USD |
| 2025-05-22 |
0.6508 USD |
16,414.3334 XTZ |
0.6372 USD |
0.6346 USD |
0.6414 USD |
0.6508 USD |
| 2025-05-21 |
0.6237 USD |
11,305.4417 XTZ |
0.6199 USD |
0.6189 USD |
0.6189 USD |
0.6237 USD |
| 2025-05-20 |
0.6199 USD |
4,665.1781 XTZ |
0.6149 USD |
0.6030 USD |
0.6066 USD |
0.6199 USD |
| 2025-05-19 |
0.6149 USD |
1,302.4183 XTZ |
0.6333 USD |
0.5951 USD |
0.5951 USD |
0.6129 USD |
| 2025-05-18 |
0.6047 USD |
11,581.6149 XTZ |
0.6128 USD |
0.5990 USD |
0.6047 USD |
0.6047 USD |
| 2025-05-17 |
0.6128 USD |
2,822.9352 XTZ |
0.6309 USD |
0.6043 USD |
0.6043 USD |
0.6128 USD |
| 2025-05-16 |
0.6395 USD |
6,788.5400 XTZ |
0.6390 USD |
0.6390 USD |
0.6395 USD |
0.6395 USD |
| 2025-05-15 |
0.6356 USD |
2,334.8948 XTZ |
0.6716 USD |
0.6266 USD |
0.6326 USD |
0.6356 USD |
| 2025-05-14 |
0.6730 USD |
6,114.3932 XTZ |
0.6957 USD |
0.6651 USD |
0.6651 USD |
0.6730 USD |
| 2025-05-13 |
0.6957 USD |
5,204.8455 XTZ |
0.6845 USD |
0.6600 USD |
0.6600 USD |
0.6957 USD |
| 2025-05-12 |
0.6845 USD |
10,272.9682 XTZ |
0.6721 USD |
0.6473 USD |
0.6649 USD |
0.6800 USD |
| 2025-05-11 |
0.6680 USD |
10,017.1775 XTZ |
0.6852 USD |
0.6482 USD |
0.6588 USD |
0.6680 USD |
| 2025-05-10 |
0.6708 USD |
7,129.8384 XTZ |
0.6286 USD |
0.6275 USD |
0.6350 USD |
0.6708 USD |
| 2025-05-09 |
0.6326 USD |
3,846.9582 XTZ |
0.5990 USD |
0.5927 USD |
0.5960 USD |
0.6328 USD |
| 2025-05-08 |
0.5990 USD |
20,507.8990 XTZ |
0.5401 USD |
0.5401 USD |
0.5401 USD |
0.5990 USD |
| 2025-05-07 |
0.5401 USD |
779.5421 XTZ |
0.5205 USD |
0.5205 USD |
0.5317 USD |
0.5401 USD |
| 2025-05-06 |
0.5205 USD |
2,682.7492 XTZ |
0.5418 USD |
0.5147 USD |
0.5174 USD |
0.5205 USD |
| 2025-05-05 |
0.5376 USD |
561.8871 XTZ |
0.5408 USD |
0.5300 USD |
0.5341 USD |
0.5376 USD |
| 2025-05-04 |
0.5408 USD |
1,278.0318 XTZ |
0.5501 USD |
0.5408 USD |
0.5408 USD |
0.5408 USD |