Identifier on Gemini: xtzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
1.3738 USD |
25,382.8686 XTZ |
1.2827 USD |
1.2630 USD |
1.2785 USD |
1.3634 USD |
| 2024-12-31 |
1.2717 USD |
17,499.5214 XTZ |
1.3490 USD |
1.2717 USD |
1.2850 USD |
1.2717 USD |
| 2024-12-30 |
1.3466 USD |
14,047.4824 XTZ |
1.3459 USD |
1.2727 USD |
1.2847 USD |
1.3555 USD |
| 2024-12-29 |
1.3334 USD |
4,124.5100 XTZ |
1.4274 USD |
1.3289 USD |
1.3332 USD |
1.3381 USD |
| 2024-12-28 |
1.4253 USD |
23,284.3086 XTZ |
1.3308 USD |
1.3082 USD |
1.3157 USD |
1.4625 USD |
| 2024-12-27 |
1.3431 USD |
34,810.3621 XTZ |
1.3417 USD |
1.3128 USD |
1.3211 USD |
1.3381 USD |
| 2024-12-26 |
1.3586 USD |
29,844.9347 XTZ |
1.4436 USD |
1.3200 USD |
1.3470 USD |
1.3470 USD |
| 2024-12-25 |
1.4436 USD |
29,967.7313 XTZ |
1.4354 USD |
1.3930 USD |
1.3966 USD |
1.4265 USD |
| 2024-12-24 |
1.4235 USD |
47,061.7628 XTZ |
1.3452 USD |
1.3204 USD |
1.3334 USD |
1.4328 USD |
| 2024-12-23 |
1.2997 USD |
9,777.7777 XTZ |
1.2448 USD |
1.2197 USD |
1.2462 USD |
1.2997 USD |
| 2024-12-22 |
1.2406 USD |
15,490.1929 XTZ |
1.2850 USD |
1.2045 USD |
1.2375 USD |
1.2620 USD |
| 2024-12-21 |
1.2962 USD |
33,694.5896 XTZ |
1.2530 USD |
1.2414 USD |
1.2530 USD |
1.3075 USD |
| 2024-12-20 |
1.2530 USD |
24,097.8134 XTZ |
1.2086 USD |
1.0812 USD |
1.1156 USD |
1.2580 USD |
| 2024-12-19 |
1.2187 USD |
58,519.7326 XTZ |
1.3267 USD |
1.1479 USD |
1.1970 USD |
1.2446 USD |
| 2024-12-18 |
1.3533 USD |
66,763.0832 XTZ |
1.4521 USD |
1.3053 USD |
1.3586 USD |
1.3500 USD |
| 2024-12-17 |
1.4604 USD |
56,251.7064 XTZ |
1.4562 USD |
1.4327 USD |
1.4509 USD |
1.4707 USD |
| 2024-12-16 |
1.4725 USD |
26,670.5747 XTZ |
1.5090 USD |
1.4009 USD |
1.4150 USD |
1.4628 USD |
| 2024-12-15 |
1.4558 USD |
16,940.8988 XTZ |
1.4078 USD |
1.3721 USD |
1.3919 USD |
1.4395 USD |
| 2024-12-14 |
1.4063 USD |
41,094.2079 XTZ |
1.4742 USD |
1.3782 USD |
1.3933 USD |
1.4063 USD |
| 2024-12-13 |
1.4377 USD |
12,957.2724 XTZ |
1.4709 USD |
1.4277 USD |
1.4473 USD |
1.4377 USD |
| 2024-12-12 |
1.4668 USD |
41,835.9772 XTZ |
1.4881 USD |
1.4562 USD |
1.4818 USD |
1.4803 USD |
| 2024-12-11 |
1.4881 USD |
36,655.9078 XTZ |
1.4189 USD |
1.3636 USD |
1.3902 USD |
1.4945 USD |
| 2024-12-10 |
1.4387 USD |
25,001.7323 XTZ |
1.4521 USD |
1.2768 USD |
1.3229 USD |
1.4189 USD |
| 2024-12-09 |
1.4079 USD |
55,283.2436 XTZ |
1.7593 USD |
1.2474 USD |
1.4803 USD |
1.4054 USD |
| 2024-12-08 |
1.7501 USD |
43,584.2353 XTZ |
1.7909 USD |
1.7247 USD |
1.7300 USD |
1.7456 USD |
| 2024-12-07 |
1.7934 USD |
32,939.9269 XTZ |
1.7674 USD |
1.7313 USD |
1.7643 USD |
1.7626 USD |
| 2024-12-06 |
1.7791 USD |
48,932.3504 XTZ |
1.6605 USD |
1.6172 USD |
1.6484 USD |
1.7788 USD |
| 2024-12-05 |
1.6609 USD |
47,448.5967 XTZ |
1.7276 USD |
1.6284 USD |
1.6750 USD |
1.6690 USD |
| 2024-12-04 |
1.7251 USD |
116,252.1220 XTZ |
1.7063 USD |
1.6336 USD |
1.6715 USD |
1.7213 USD |
| 2024-12-03 |
1.7059 USD |
76,769.0050 XTZ |
1.6474 USD |
1.5044 USD |
1.5745 USD |
1.7087 USD |
| 2024-12-02 |
1.6271 USD |
141,132.0247 XTZ |
1.6877 USD |
1.5474 USD |
1.5950 USD |
1.6154 USD |
| 2024-12-01 |
1.6713 USD |
167,774.5174 XTZ |
1.6758 USD |
1.5122 USD |
1.5695 USD |
1.6773 USD |
| 2024-11-30 |
1.6609 USD |
188,483.5416 XTZ |
1.3754 USD |
1.3101 USD |
1.3179 USD |
1.6779 USD |
| 2024-11-29 |
1.3943 USD |
21,566.4436 XTZ |
1.2800 USD |
1.2380 USD |
1.2380 USD |
1.3533 USD |
| 2024-11-28 |
1.2799 USD |
37,653.2939 XTZ |
1.2738 USD |
1.2290 USD |
1.2290 USD |
1.2771 USD |
| 2024-11-27 |
1.2738 USD |
46,556.6557 XTZ |
1.2086 USD |
1.1758 USD |
1.1950 USD |
1.2738 USD |
| 2024-11-26 |
1.1769 USD |
46,741.6106 XTZ |
1.2447 USD |
1.1410 USD |
1.1590 USD |
1.1824 USD |
| 2024-11-25 |
1.2447 USD |
118,531.0921 XTZ |
1.4198 USD |
1.2265 USD |
1.2665 USD |
1.2609 USD |
| 2024-11-24 |
1.4327 USD |
199,038.6945 XTZ |
1.1497 USD |
1.1446 USD |
1.1778 USD |
1.4437 USD |
| 2024-11-23 |
1.1341 USD |
65,621.4893 XTZ |
1.1304 USD |
1.1133 USD |
1.1410 USD |
1.1392 USD |
| 2024-11-22 |
1.1175 USD |
62,970.5482 XTZ |
1.0592 USD |
1.0381 USD |
1.0605 USD |
1.1179 USD |
| 2024-11-21 |
1.0580 USD |
73,274.9910 XTZ |
1.0610 USD |
1.0138 USD |
1.0148 USD |
1.0678 USD |
| 2024-11-20 |
1.0348 USD |
76,146.0802 XTZ |
1.0578 USD |
0.9999 USD |
1.0147 USD |
1.0342 USD |
| 2024-11-19 |
1.0384 USD |
203,783.0459 XTZ |
1.1698 USD |
1.0282 USD |
1.0413 USD |
1.0384 USD |
| 2024-11-18 |
1.1707 USD |
405,601.4354 XTZ |
0.7911 USD |
0.7855 USD |
0.8059 USD |
1.1854 USD |
| 2024-11-17 |
0.7844 USD |
31,622.2316 XTZ |
0.8733 USD |
0.7754 USD |
0.7802 USD |
0.7810 USD |
| 2024-11-16 |
0.8585 USD |
33,045.7777 XTZ |
0.7470 USD |
0.7457 USD |
0.7508 USD |
0.8582 USD |
| 2024-11-15 |
0.7436 USD |
12,231.7463 XTZ |
0.7062 USD |
0.6880 USD |
0.6999 USD |
0.7497 USD |
| 2024-11-14 |
0.7038 USD |
24,100.1359 XTZ |
0.7188 USD |
0.7070 USD |
0.7192 USD |
0.7174 USD |
| 2024-11-13 |
0.7188 USD |
63,024.2485 XTZ |
0.7421 USD |
0.6941 USD |
0.7022 USD |
0.7166 USD |