Identifier on Huobi: xtzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-02 |
0.8339 USDT |
2,848,882.7242 XTZ |
0.8354 USDT |
0.8155 USDT |
0.8262 USDT |
0.8251 USDT |
| 2023-12-01 |
0.8270 USDT |
2,560,298.5819 XTZ |
0.8225 USDT |
0.8001 USDT |
0.8249 USDT |
0.8323 USDT |
| 2023-11-30 |
0.8171 USDT |
4,072,216.2149 XTZ |
0.8165 USDT |
0.8058 USDT |
0.8127 USDT |
0.8254 USDT |
| 2023-11-29 |
0.8090 USDT |
3,210,104.4555 XTZ |
0.8089 USDT |
0.7843 USDT |
0.7971 USDT |
0.8146 USDT |
| 2023-11-28 |
0.7973 USDT |
3,267,197.3298 XTZ |
0.8084 USDT |
0.7840 USDT |
0.7932 USDT |
0.7990 USDT |
| 2023-11-27 |
0.8216 USDT |
2,595,077.9887 XTZ |
0.8408 USDT |
0.8021 USDT |
0.8117 USDT |
0.8058 USDT |
| 2023-11-26 |
0.8379 USDT |
2,293,452.5950 XTZ |
0.8455 USDT |
0.8184 USDT |
0.8338 USDT |
0.8431 USDT |
| 2023-11-25 |
0.8284 USDT |
2,972,241.3754 XTZ |
0.8220 USDT |
0.8164 USDT |
0.8233 USDT |
0.8344 USDT |
| 2023-11-24 |
0.8185 USDT |
2,196,473.9726 XTZ |
0.8135 USDT |
0.8093 USDT |
0.8140 USDT |
0.8252 USDT |
| 2023-11-23 |
0.8076 USDT |
3,806,698.1673 XTZ |
0.8073 USDT |
0.7976 USDT |
0.8043 USDT |
0.8129 USDT |
| 2023-11-22 |
0.7875 USDT |
3,834,579.8423 XTZ |
0.7654 USDT |
0.7636 USDT |
0.7768 USDT |
0.8077 USDT |
| 2023-11-21 |
0.8395 USDT |
2,719,335.9724 XTZ |
0.8427 USDT |
0.8050 USDT |
0.8270 USDT |
0.8232 USDT |
| 2023-11-20 |
0.8568 USDT |
2,682,663.0661 XTZ |
0.8597 USDT |
0.8359 USDT |
0.8512 USDT |
0.8430 USDT |
| 2023-11-19 |
0.8396 USDT |
3,297,812.2890 XTZ |
0.8391 USDT |
0.8208 USDT |
0.8316 USDT |
0.8514 USDT |
| 2023-11-18 |
0.8341 USDT |
6,314,548.1882 XTZ |
0.8513 USDT |
0.8077 USDT |
0.8227 USDT |
0.8362 USDT |
| 2023-11-17 |
0.8432 USDT |
7,964,260.2097 XTZ |
0.8366 USDT |
0.8113 USDT |
0.8254 USDT |
0.8436 USDT |
| 2023-11-16 |
0.8794 USDT |
4,810,647.7209 XTZ |
0.8871 USDT |
0.8473 USDT |
0.8642 USDT |
0.8651 USDT |
| 2023-11-15 |
0.8565 USDT |
5,548,795.8161 XTZ |
0.8511 USDT |
0.8388 USDT |
0.8473 USDT |
0.8683 USDT |
| 2023-11-14 |
0.8735 USDT |
3,678,009.9075 XTZ |
0.8879 USDT |
0.8142 USDT |
0.8309 USDT |
0.8303 USDT |
| 2023-11-13 |
0.9274 USDT |
3,371,464.0303 XTZ |
0.9304 USDT |
0.9060 USDT |
0.9179 USDT |
0.9321 USDT |
| 2023-11-12 |
0.9170 USDT |
5,195,534.5726 XTZ |
0.9130 USDT |
0.8300 USDT |
0.9075 USDT |
0.9230 USDT |
| 2023-11-11 |
0.8960 USDT |
8,778,500.4584 XTZ |
0.8986 USDT |
0.8611 USDT |
0.8784 USDT |
0.9078 USDT |
| 2023-11-10 |
0.8695 USDT |
7,580,798.2360 XTZ |
0.8533 USDT |
0.8423 USDT |
0.8559 USDT |
0.8999 USDT |
| 2023-11-09 |
0.8678 USDT |
5,661,780.1432 XTZ |
0.8685 USDT |
0.7776 USDT |
0.8642 USDT |
0.8203 USDT |
| 2023-11-08 |
0.8533 USDT |
9,411,959.2836 XTZ |
0.8363 USDT |
0.8362 USDT |
0.8510 USDT |
0.8646 USDT |
| 2023-11-07 |
0.8291 USDT |
4,372,776.6418 XTZ |
0.8316 USDT |
0.8124 USDT |
0.8234 USDT |
0.8299 USDT |
| 2023-11-06 |
0.8120 USDT |
39,192.5877 XTZ |
0.8059 USDT |
0.7930 USDT |
0.8049 USDT |
0.8145 USDT |
| 2023-11-05 |
0.8022 USDT |
74,311.3568 XTZ |
0.7869 USDT |
0.7833 USDT |
0.7905 USDT |
0.7988 USDT |
| 2023-11-04 |
0.7796 USDT |
11,379.4131 XTZ |
0.7820 USDT |
0.7711 USDT |
0.7737 USDT |
0.7746 USDT |
| 2023-11-03 |
0.7806 USDT |
33,681.0422 XTZ |
0.7984 USDT |
0.7663 USDT |
0.7718 USDT |
0.7780 USDT |
| 2023-11-02 |
0.7887 USDT |
3,002,292.7424 XTZ |
0.7870 USDT |
0.7713 USDT |
0.7842 USDT |
0.7909 USDT |
| 2023-11-01 |
0.7460 USDT |
1,100,982.8903 XTZ |
0.7561 USDT |
0.7393 USDT |
0.7446 USDT |
0.7521 USDT |
| 2023-10-31 |
0.7445 USDT |
51,646.9990 XTZ |
0.7530 USDT |
0.7180 USDT |
0.7351 USDT |
0.7559 USDT |
| 2023-10-30 |
0.7490 USDT |
3,281,996.3544 XTZ |
0.7460 USDT |
0.7333 USDT |
0.7361 USDT |
0.7542 USDT |
| 2023-10-29 |
0.7265 USDT |
1,325,036.8653 XTZ |
0.7302 USDT |
0.7190 USDT |
0.7240 USDT |
0.7502 USDT |
| 2023-10-28 |
0.7236 USDT |
5,112,731.0476 XTZ |
0.7072 USDT |
0.7072 USDT |
0.7113 USDT |
0.7350 USDT |
| 2023-10-27 |
0.7034 USDT |
5,734,496.3242 XTZ |
0.7100 USDT |
0.6902 USDT |
0.7023 USDT |
0.6995 USDT |
| 2023-10-26 |
0.7126 USDT |
7,446,635.9796 XTZ |
0.7125 USDT |
0.6873 USDT |
0.6992 USDT |
0.7032 USDT |
| 2023-10-25 |
0.7098 USDT |
6,937,556.7350 XTZ |
0.7106 USDT |
0.6930 USDT |
0.7029 USDT |
0.7084 USDT |
| 2023-10-24 |
0.7085 USDT |
6,979,346.7731 XTZ |
0.7073 USDT |
0.6884 USDT |
0.6991 USDT |
0.7058 USDT |
| 2023-10-23 |
0.6796 USDT |
7,626,145.6798 XTZ |
0.6754 USDT |
0.6670 USDT |
0.6745 USDT |
0.7045 USDT |
| 2023-10-22 |
0.6624 USDT |
4,489,081.3584 XTZ |
0.6696 USDT |
0.6531 USDT |
0.6578 USDT |
0.6651 USDT |
| 2023-10-21 |
0.6538 USDT |
4,727,364.3890 XTZ |
0.6460 USDT |
0.6426 USDT |
0.6460 USDT |
0.6660 USDT |
| 2023-10-20 |
0.6414 USDT |
5,093,354.4923 XTZ |
0.6239 USDT |
0.6239 USDT |
0.6283 USDT |
0.6450 USDT |
| 2023-10-19 |
0.6242 USDT |
3,781,390.7494 XTZ |
0.6302 USDT |
0.6159 USDT |
0.6194 USDT |
0.6194 USDT |
| 2023-10-18 |
0.6462 USDT |
4,313,635.4045 XTZ |
0.6501 USDT |
0.6346 USDT |
0.6358 USDT |
0.6348 USDT |
| 2023-10-17 |
0.6540 USDT |
6,652,795.5926 XTZ |
0.6577 USDT |
0.6368 USDT |
0.6481 USDT |
0.6508 USDT |
| 2023-10-16 |
0.6567 USDT |
5,936,101.3267 XTZ |
0.6526 USDT |
0.6498 USDT |
0.6531 USDT |
0.6610 USDT |
| 2023-10-15 |
0.6527 USDT |
1,624,943.6952 XTZ |
0.6565 USDT |
0.6468 USDT |
0.6504 USDT |
0.6568 USDT |
| 2023-10-14 |
0.6535 USDT |
2,199,842.1805 XTZ |
0.6517 USDT |
0.6485 USDT |
0.6520 USDT |
0.6546 USDT |