Identifier on Huobi: xtzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4950 USDT |
1,146,450.4685 XTZ |
0.4954 USDT |
0.4895 USDT |
0.4936 USDT |
0.4925 USDT |
| 2025-12-04 |
0.5016 USDT |
5,067,346.6663 XTZ |
0.5025 USDT |
0.4903 USDT |
0.4964 USDT |
0.4954 USDT |
| 2025-12-03 |
0.4974 USDT |
9,933,415.0433 XTZ |
0.4853 USDT |
0.4830 USDT |
0.4866 USDT |
0.5022 USDT |
| 2025-12-02 |
0.4717 USDT |
6,279,053.5650 XTZ |
0.4693 USDT |
0.4573 USDT |
0.4614 USDT |
0.4889 USDT |
| 2025-12-01 |
0.4642 USDT |
5,951,657.1030 XTZ |
0.4836 USDT |
0.4583 USDT |
0.4622 USDT |
0.4624 USDT |
| 2025-11-30 |
0.4917 USDT |
3,107,189.7234 XTZ |
0.4932 USDT |
0.4871 USDT |
0.4892 USDT |
0.4873 USDT |
| 2025-11-29 |
0.5010 USDT |
6,730,444.9989 XTZ |
0.5044 USDT |
0.4923 USDT |
0.4929 USDT |
0.4925 USDT |
| 2025-11-28 |
0.5039 USDT |
6,441,826.5366 XTZ |
0.5037 USDT |
0.4963 USDT |
0.4995 USDT |
0.5044 USDT |
| 2025-11-27 |
0.5121 USDT |
5,780,474.7806 XTZ |
0.5100 USDT |
0.5070 USDT |
0.5111 USDT |
0.5131 USDT |
| 2025-11-26 |
0.5036 USDT |
7,872,446.8815 XTZ |
0.5042 USDT |
0.4919 USDT |
0.4971 USDT |
0.5099 USDT |
| 2025-11-25 |
0.4990 USDT |
5,942,672.1848 XTZ |
0.5044 USDT |
0.4877 USDT |
0.4961 USDT |
0.5068 USDT |
| 2025-11-24 |
0.4913 USDT |
4,999,719.6861 XTZ |
0.4887 USDT |
0.4817 USDT |
0.4865 USDT |
0.5119 USDT |
| 2025-11-23 |
0.4916 USDT |
1,767,618.5077 XTZ |
0.4865 USDT |
0.4824 USDT |
0.4869 USDT |
0.4958 USDT |
| 2025-11-22 |
0.4931 USDT |
2,688,642.5057 XTZ |
0.4986 USDT |
0.4836 USDT |
0.4905 USDT |
0.4892 USDT |
| 2025-11-21 |
0.5102 USDT |
82,710.4479 XTZ |
0.5080 USDT |
0.5080 USDT |
0.5116 USDT |
0.5115 USDT |
| 2025-11-20 |
0.5330 USDT |
666,969.0775 XTZ |
0.5350 USDT |
0.5304 USDT |
0.5332 USDT |
0.5341 USDT |
| 2025-11-19 |
0.5273 USDT |
5,076,568.5953 XTZ |
0.5362 USDT |
0.5106 USDT |
0.5170 USDT |
0.5350 USDT |
| 2025-11-18 |
0.5359 USDT |
5,233,792.2501 XTZ |
0.5303 USDT |
0.5203 USDT |
0.5303 USDT |
0.5473 USDT |
| 2025-11-17 |
0.5481 USDT |
3,276,286.7494 XTZ |
0.5512 USDT |
0.5293 USDT |
0.5460 USDT |
0.5483 USDT |
| 2025-11-16 |
0.5595 USDT |
4,802,564.6707 XTZ |
0.5734 USDT |
0.5372 USDT |
0.5431 USDT |
0.5444 USDT |
| 2025-11-15 |
0.5737 USDT |
3,198,339.6584 XTZ |
0.5561 USDT |
0.5552 USDT |
0.5643 USDT |
0.5774 USDT |
| 2025-11-14 |
0.5624 USDT |
4,228,053.6126 XTZ |
0.5678 USDT |
0.5478 USDT |
0.5595 USDT |
0.5654 USDT |
| 2025-11-13 |
0.5698 USDT |
2,690,977.1556 XTZ |
0.5936 USDT |
0.5564 USDT |
0.5634 USDT |
0.5678 USDT |
| 2025-11-12 |
0.5918 USDT |
4,132,706.0115 XTZ |
0.5934 USDT |
0.5724 USDT |
0.5797 USDT |
0.5816 USDT |
| 2025-11-11 |
0.6143 USDT |
7,819,563.1325 XTZ |
0.6245 USDT |
0.5905 USDT |
0.6002 USDT |
0.5934 USDT |
| 2025-11-10 |
0.6401 USDT |
6,584,947.2849 XTZ |
0.6275 USDT |
0.6196 USDT |
0.6304 USDT |
0.6307 USDT |
| 2025-11-09 |
0.6271 USDT |
3,045,237.8139 XTZ |
0.6503 USDT |
0.6144 USDT |
0.6223 USDT |
0.6222 USDT |
| 2025-11-08 |
0.7111 USDT |
6,729,800.7084 XTZ |
0.6965 USDT |
0.6811 USDT |
0.6850 USDT |
0.6815 USDT |
| 2025-11-07 |
0.6617 USDT |
11,005,570.7145 XTZ |
0.6364 USDT |
0.6111 USDT |
0.6270 USDT |
0.6966 USDT |
| 2025-11-06 |
0.5841 USDT |
12,868,680.3492 XTZ |
0.5342 USDT |
0.5250 USDT |
0.5296 USDT |
0.5974 USDT |
| 2025-11-05 |
0.5171 USDT |
2,814,605.7519 XTZ |
0.5181 USDT |
0.5001 USDT |
0.5161 USDT |
0.5211 USDT |
| 2025-11-04 |
0.5346 USDT |
245,518.7756 XTZ |
0.5324 USDT |
0.5280 USDT |
0.5370 USDT |
0.5365 USDT |
| 2025-11-03 |
0.5396 USDT |
3,231,324.6014 XTZ |
0.5623 USDT |
0.5151 USDT |
0.5309 USDT |
0.5319 USDT |
| 2025-11-02 |
0.5728 USDT |
803,766.0233 XTZ |
0.5781 USDT |
0.5613 USDT |
0.5681 USDT |
0.5671 USDT |
| 2025-11-01 |
0.5803 USDT |
789,700.1582 XTZ |
0.5802 USDT |
0.5742 USDT |
0.5784 USDT |
0.5802 USDT |
| 2025-10-31 |
0.5686 USDT |
859,740.0667 XTZ |
0.5630 USDT |
0.5609 USDT |
0.5672 USDT |
0.5702 USDT |
| 2025-10-30 |
0.5701 USDT |
2,142,129.8451 XTZ |
0.5892 USDT |
0.5471 USDT |
0.5516 USDT |
0.5491 USDT |
| 2025-10-29 |
0.5923 USDT |
719,962.3000 XTZ |
0.5907 USDT |
0.5829 USDT |
0.5907 USDT |
0.5967 USDT |
| 2025-10-28 |
0.6094 USDT |
616,237.3616 XTZ |
0.5992 USDT |
0.5992 USDT |
0.6043 USDT |
0.6091 USDT |
| 2025-10-27 |
0.6187 USDT |
208,618.1890 XTZ |
0.6142 USDT |
0.6133 USDT |
0.6183 USDT |
0.6182 USDT |
| 2025-10-26 |
0.6036 USDT |
80,177.0927 XTZ |
0.6052 USDT |
0.5999 USDT |
0.6023 USDT |
0.6022 USDT |
| 2025-10-25 |
0.6034 USDT |
631,995.2908 XTZ |
0.6013 USDT |
0.5952 USDT |
0.5973 USDT |
0.6053 USDT |
| 2025-10-24 |
0.5967 USDT |
1,252,822.5266 XTZ |
0.5940 USDT |
0.5884 USDT |
0.5925 USDT |
0.6024 USDT |
| 2025-10-23 |
0.5910 USDT |
750,125.1604 XTZ |
0.5814 USDT |
0.5793 USDT |
0.5824 USDT |
0.5932 USDT |
| 2025-10-22 |
0.5970 USDT |
6,630,946.6137 XTZ |
0.5864 USDT |
0.5826 USDT |
0.5897 USDT |
0.5984 USDT |
| 2025-10-21 |
0.5979 USDT |
359,246.6329 XTZ |
0.5983 USDT |
0.5944 USDT |
0.5988 USDT |
0.5965 USDT |
| 2025-10-20 |
0.6024 USDT |
7,744,204.1436 XTZ |
0.5966 USDT |
0.5868 USDT |
0.5956 USDT |
0.5994 USDT |
| 2025-10-19 |
0.5921 USDT |
6,200,525.5581 XTZ |
0.5863 USDT |
0.5758 USDT |
0.5823 USDT |
0.5998 USDT |
| 2025-10-18 |
0.5840 USDT |
9,216,325.1787 XTZ |
0.5783 USDT |
0.5763 USDT |
0.5824 USDT |
0.5863 USDT |
| 2025-10-17 |
0.5774 USDT |
6,028,929.6259 XTZ |
0.5954 USDT |
0.5554 USDT |
0.5696 USDT |
0.5693 USDT |