Identifier on Huobi: xtzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
1.1725 USDT |
2,990,566.0777 XTZ |
1.1413 USDT |
1.1233 USDT |
1.1602 USDT |
1.1705 USDT |
| 2024-02-27 |
1.1424 USDT |
1,726,762.9549 XTZ |
1.1428 USDT |
1.1176 USDT |
1.1319 USDT |
1.1191 USDT |
| 2024-02-26 |
1.1109 USDT |
1,751,248.0487 XTZ |
1.1169 USDT |
1.0838 USDT |
1.0991 USDT |
1.1324 USDT |
| 2024-02-25 |
1.1151 USDT |
2,141,810.3666 XTZ |
1.1277 USDT |
1.1032 USDT |
1.1091 USDT |
1.1174 USDT |
| 2024-02-24 |
1.0987 USDT |
2,300,162.4136 XTZ |
1.0872 USDT |
1.0514 USDT |
1.0701 USDT |
1.1255 USDT |
| 2024-02-23 |
1.0948 USDT |
2,823,950.3374 XTZ |
1.1085 USDT |
1.0631 USDT |
1.0891 USDT |
1.0892 USDT |
| 2024-02-22 |
1.1087 USDT |
3,044,593.4013 XTZ |
1.0870 USDT |
1.0587 USDT |
1.0717 USDT |
1.1095 USDT |
| 2024-02-21 |
1.0776 USDT |
3,236,259.5870 XTZ |
1.1074 USDT |
1.0444 USDT |
1.0618 USDT |
1.0779 USDT |
| 2024-02-20 |
1.0993 USDT |
3,337,249.2069 XTZ |
1.0948 USDT |
1.0515 USDT |
1.0726 USDT |
1.1089 USDT |
| 2024-02-19 |
1.0811 USDT |
1,810,820.0354 XTZ |
1.0758 USDT |
1.0678 USDT |
1.0766 USDT |
1.0835 USDT |
| 2024-02-18 |
1.0718 USDT |
1,951,890.6960 XTZ |
1.0617 USDT |
1.0579 USDT |
1.0629 USDT |
1.0693 USDT |
| 2024-02-17 |
1.0622 USDT |
2,424,060.7356 XTZ |
1.0786 USDT |
1.0310 USDT |
1.0479 USDT |
1.0595 USDT |
| 2024-02-16 |
1.0765 USDT |
2,485,295.0252 XTZ |
1.0778 USDT |
1.0423 USDT |
1.0615 USDT |
1.0605 USDT |
| 2024-02-15 |
1.0748 USDT |
3,060,777.0944 XTZ |
1.0693 USDT |
1.0539 USDT |
1.0653 USDT |
1.0740 USDT |
| 2024-02-14 |
1.0511 USDT |
2,816,240.6829 XTZ |
1.0436 USDT |
1.0294 USDT |
1.0356 USDT |
1.0635 USDT |
| 2024-02-13 |
1.0461 USDT |
2,353,395.7236 XTZ |
1.0459 USDT |
1.0170 USDT |
1.0319 USDT |
1.0265 USDT |
| 2024-02-12 |
1.0270 USDT |
1,833,984.3012 XTZ |
1.0321 USDT |
1.0097 USDT |
1.0165 USDT |
1.0469 USDT |
| 2024-02-11 |
1.0384 USDT |
1,960,935.5750 XTZ |
1.0394 USDT |
1.0253 USDT |
1.0309 USDT |
1.0299 USDT |
| 2024-02-10 |
1.0364 USDT |
2,311,389.0993 XTZ |
1.0380 USDT |
1.0201 USDT |
1.0276 USDT |
1.0393 USDT |
| 2024-02-09 |
1.0292 USDT |
2,132,111.5748 XTZ |
1.0141 USDT |
1.0097 USDT |
1.0176 USDT |
1.0331 USDT |
| 2024-02-08 |
1.0043 USDT |
1,626,579.8593 XTZ |
1.0042 USDT |
0.9946 USDT |
1.0030 USDT |
1.0105 USDT |
| 2024-02-07 |
0.9762 USDT |
1,897,117.9866 XTZ |
0.9791 USDT |
0.9639 USDT |
0.9686 USDT |
0.9922 USDT |
| 2024-02-06 |
0.9777 USDT |
2,028,770.6394 XTZ |
0.9667 USDT |
0.9645 USDT |
0.9686 USDT |
0.9834 USDT |
| 2024-02-05 |
0.9746 USDT |
1,397,583.0446 XTZ |
0.9574 USDT |
0.9437 USDT |
0.9588 USDT |
0.9783 USDT |
| 2024-02-04 |
0.9866 USDT |
991,228.5409 XTZ |
0.9974 USDT |
0.9745 USDT |
0.9819 USDT |
0.9842 USDT |
| 2024-02-03 |
1.0014 USDT |
2,466,740.8318 XTZ |
1.0177 USDT |
0.9889 USDT |
0.9988 USDT |
1.0024 USDT |
| 2024-02-02 |
1.0011 USDT |
2,631,184.1361 XTZ |
0.9839 USDT |
0.9806 USDT |
0.9895 USDT |
0.9891 USDT |
| 2024-02-01 |
0.9615 USDT |
3,428,962.9327 XTZ |
0.9671 USDT |
0.9382 USDT |
0.9535 USDT |
0.9802 USDT |
| 2024-01-31 |
0.9777 USDT |
2,643,914.4433 XTZ |
0.9807 USDT |
0.9567 USDT |
0.9692 USDT |
0.9841 USDT |
| 2024-01-30 |
0.9963 USDT |
2,525,344.8015 XTZ |
1.0082 USDT |
0.9845 USDT |
0.9908 USDT |
1.0023 USDT |
| 2024-01-29 |
0.9853 USDT |
2,585,067.0292 XTZ |
0.9782 USDT |
0.9622 USDT |
0.9765 USDT |
0.9923 USDT |
| 2024-01-28 |
0.9942 USDT |
1,953,519.0661 XTZ |
1.0030 USDT |
0.9753 USDT |
0.9840 USDT |
0.9820 USDT |
| 2024-01-27 |
0.9818 USDT |
2,577,737.6300 XTZ |
0.9722 USDT |
0.9671 USDT |
0.9755 USDT |
0.9960 USDT |
| 2024-01-26 |
0.9449 USDT |
2,292,108.9237 XTZ |
0.9346 USDT |
0.9239 USDT |
0.9312 USDT |
0.9608 USDT |
| 2024-01-25 |
0.9402 USDT |
2,149,615.8401 XTZ |
0.9527 USDT |
0.9251 USDT |
0.9336 USDT |
0.9281 USDT |
| 2024-01-24 |
0.9461 USDT |
3,296,757.6354 XTZ |
0.9410 USDT |
0.9323 USDT |
0.9401 USDT |
0.9566 USDT |
| 2024-01-23 |
0.9413 USDT |
3,854,344.7055 XTZ |
0.9586 USDT |
0.8972 USDT |
0.9165 USDT |
0.9139 USDT |
| 2024-01-22 |
0.9881 USDT |
3,415,272.0369 XTZ |
1.0210 USDT |
0.9440 USDT |
0.9660 USDT |
0.9573 USDT |
| 2024-01-21 |
1.0385 USDT |
2,817,628.9349 XTZ |
1.0354 USDT |
1.0267 USDT |
1.0375 USDT |
1.0369 USDT |
| 2024-01-20 |
1.0274 USDT |
3,607,372.8082 XTZ |
1.0215 USDT |
1.0079 USDT |
1.0192 USDT |
1.0322 USDT |
| 2024-01-19 |
1.0225 USDT |
5,043,665.7981 XTZ |
1.0438 USDT |
0.9679 USDT |
0.9970 USDT |
1.0185 USDT |
| 2024-01-18 |
1.0670 USDT |
3,852,624.0597 XTZ |
1.1001 USDT |
1.0277 USDT |
1.0447 USDT |
1.0278 USDT |
| 2024-01-17 |
1.1095 USDT |
3,638,950.0468 XTZ |
1.1276 USDT |
1.0720 USDT |
1.0894 USDT |
1.0945 USDT |
| 2024-01-16 |
1.1442 USDT |
2,816,626.0722 XTZ |
1.1647 USDT |
1.1064 USDT |
1.1292 USDT |
1.1354 USDT |
| 2024-01-15 |
1.1687 USDT |
3,099,496.0004 XTZ |
1.1148 USDT |
1.1116 USDT |
1.1326 USDT |
1.2101 USDT |
| 2024-01-14 |
1.1157 USDT |
3,075,219.0551 XTZ |
1.0795 USDT |
1.0567 USDT |
1.0846 USDT |
1.1558 USDT |
| 2024-01-13 |
1.0210 USDT |
4,449,607.3930 XTZ |
1.0279 USDT |
0.9948 USDT |
1.0165 USDT |
1.0564 USDT |
| 2024-01-12 |
1.0786 USDT |
3,856,750.9942 XTZ |
1.0874 USDT |
1.0441 USDT |
1.0642 USDT |
1.0645 USDT |
| 2024-01-11 |
1.0139 USDT |
6,043,605.7342 XTZ |
0.9441 USDT |
0.9385 USDT |
0.9635 USDT |
1.0759 USDT |
| 2024-01-10 |
0.8926 USDT |
6,318,953.3720 XTZ |
0.8911 USDT |
0.8514 USDT |
0.8723 USDT |
0.9475 USDT |