Identifier on Huobi: xtzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.5279 USDT |
1,739,886.1161 XTZ |
0.5220 USDT |
0.5181 USDT |
0.5211 USDT |
0.5337 USDT |
| 2025-07-07 |
0.5260 USDT |
1,025,084.8819 XTZ |
0.5288 USDT |
0.5160 USDT |
0.5208 USDT |
0.5170 USDT |
| 2025-07-06 |
0.5226 USDT |
202,437.1289 XTZ |
0.5269 USDT |
0.5200 USDT |
0.5204 USDT |
0.5217 USDT |
| 2025-07-05 |
0.5295 USDT |
594,938.6510 XTZ |
0.5294 USDT |
0.5255 USDT |
0.5265 USDT |
0.5256 USDT |
| 2025-07-04 |
0.5402 USDT |
1,551,742.8083 XTZ |
0.5515 USDT |
0.5240 USDT |
0.5283 USDT |
0.5271 USDT |
| 2025-07-03 |
0.5534 USDT |
1,920,827.2663 XTZ |
0.5506 USDT |
0.5472 USDT |
0.5501 USDT |
0.5528 USDT |
| 2025-07-02 |
0.5343 USDT |
2,155,430.3198 XTZ |
0.5162 USDT |
0.5138 USDT |
0.5172 USDT |
0.5497 USDT |
| 2025-07-01 |
0.5283 USDT |
2,101,157.8332 XTZ |
0.5381 USDT |
0.5141 USDT |
0.5156 USDT |
0.5150 USDT |
| 2025-06-30 |
0.5385 USDT |
1,661,977.1745 XTZ |
0.5492 USDT |
0.5300 USDT |
0.5361 USDT |
0.5382 USDT |
| 2025-06-29 |
0.5329 USDT |
637,621.3820 XTZ |
0.5351 USDT |
0.5282 USDT |
0.5304 USDT |
0.5328 USDT |
| 2025-06-28 |
0.5258 USDT |
369,388.7474 XTZ |
0.5282 USDT |
0.5225 USDT |
0.5252 USDT |
0.5252 USDT |
| 2025-06-27 |
0.5270 USDT |
1,044,734.1146 XTZ |
0.5231 USDT |
0.5202 USDT |
0.5262 USDT |
0.5291 USDT |
| 2025-06-26 |
0.5289 USDT |
1,144,585.0976 XTZ |
0.5280 USDT |
0.5168 USDT |
0.5225 USDT |
0.5250 USDT |
| 2025-06-25 |
0.5373 USDT |
881,938.4228 XTZ |
0.5367 USDT |
0.5335 USDT |
0.5365 USDT |
0.5351 USDT |
| 2025-06-24 |
0.5335 USDT |
3,460,370.7358 XTZ |
0.5320 USDT |
0.5279 USDT |
0.5315 USDT |
0.5360 USDT |
| 2025-06-23 |
0.4973 USDT |
2,382,414.5498 XTZ |
0.4951 USDT |
0.4891 USDT |
0.4934 USDT |
0.4922 USDT |
| 2025-06-22 |
0.4941 USDT |
3,474,500.3795 XTZ |
0.5048 USDT |
0.4800 USDT |
0.4850 USDT |
0.4841 USDT |
| 2025-06-21 |
0.5200 USDT |
305,353.4865 XTZ |
0.5159 USDT |
0.5140 USDT |
0.5179 USDT |
0.5238 USDT |
| 2025-06-20 |
0.5305 USDT |
552,662.6255 XTZ |
0.5319 USDT |
0.5248 USDT |
0.5290 USDT |
0.5349 USDT |
| 2025-06-19 |
0.5338 USDT |
1,052,416.7353 XTZ |
0.5369 USDT |
0.5279 USDT |
0.5309 USDT |
0.5279 USDT |
| 2025-06-18 |
0.5378 USDT |
1,043,885.5934 XTZ |
0.5399 USDT |
0.5256 USDT |
0.5309 USDT |
0.5299 USDT |
| 2025-06-17 |
0.5621 USDT |
850,347.4585 XTZ |
0.5627 USDT |
0.5530 USDT |
0.5550 USDT |
0.5549 USDT |
| 2025-06-16 |
0.5643 USDT |
1,501,340.2128 XTZ |
0.5608 USDT |
0.5529 USDT |
0.5610 USDT |
0.5699 USDT |
| 2025-06-15 |
0.5573 USDT |
523,543.8408 XTZ |
0.5598 USDT |
0.5529 USDT |
0.5566 USDT |
0.5559 USDT |
| 2025-06-14 |
0.5660 USDT |
1,004,215.3307 XTZ |
0.5710 USDT |
0.5548 USDT |
0.5630 USDT |
0.5548 USDT |
| 2025-06-13 |
0.5590 USDT |
4,492,311.0008 XTZ |
0.5870 USDT |
0.5486 USDT |
0.5548 USDT |
0.5605 USDT |
| 2025-06-12 |
0.6073 USDT |
4,287,320.9362 XTZ |
0.6120 USDT |
0.6009 USDT |
0.6051 USDT |
0.6032 USDT |
| 2025-06-11 |
0.6213 USDT |
4,080,972.0549 XTZ |
0.6217 USDT |
0.6148 USDT |
0.6200 USDT |
0.6219 USDT |
| 2025-06-10 |
0.5962 USDT |
2,924,901.2618 XTZ |
0.5929 USDT |
0.5900 USDT |
0.5978 USDT |
0.6008 USDT |
| 2025-06-09 |
0.5672 USDT |
2,807,642.0503 XTZ |
0.5718 USDT |
0.5571 USDT |
0.5632 USDT |
0.5712 USDT |
| 2025-06-08 |
0.5692 USDT |
1,516,215.2207 XTZ |
0.5707 USDT |
0.5628 USDT |
0.5668 USDT |
0.5766 USDT |
| 2025-06-07 |
0.5643 USDT |
1,244,741.4114 XTZ |
0.5550 USDT |
0.5541 USDT |
0.5607 USDT |
0.5624 USDT |
| 2025-06-06 |
0.5479 USDT |
1,718,887.7914 XTZ |
0.5402 USDT |
0.5380 USDT |
0.5451 USDT |
0.5510 USDT |
| 2025-06-05 |
0.5733 USDT |
3,332,393.6027 XTZ |
0.5752 USDT |
0.5597 USDT |
0.5669 USDT |
0.5599 USDT |
| 2025-06-04 |
0.5842 USDT |
2,568,529.3274 XTZ |
0.5862 USDT |
0.5696 USDT |
0.5762 USDT |
0.5700 USDT |
| 2025-06-03 |
0.5885 USDT |
3,926,384.7666 XTZ |
0.5802 USDT |
0.5791 USDT |
0.5864 USDT |
0.5863 USDT |
| 2025-06-02 |
0.5672 USDT |
394,677.1098 XTZ |
0.5708 USDT |
0.5621 USDT |
0.5652 USDT |
0.5625 USDT |
| 2025-06-01 |
0.5681 USDT |
829,259.4613 XTZ |
0.5711 USDT |
0.5621 USDT |
0.5674 USDT |
0.5654 USDT |
| 2025-05-31 |
0.5573 USDT |
4,578,196.7976 XTZ |
0.5634 USDT |
0.5465 USDT |
0.5572 USDT |
0.5690 USDT |
| 2025-05-30 |
0.5993 USDT |
3,927,099.6144 XTZ |
0.6163 USDT |
0.5892 USDT |
0.5949 USDT |
0.5973 USDT |
| 2025-05-29 |
0.6421 USDT |
5,256,387.2522 XTZ |
0.6446 USDT |
0.6243 USDT |
0.6254 USDT |
0.6245 USDT |
| 2025-05-28 |
0.6282 USDT |
5,271,451.3101 XTZ |
0.6218 USDT |
0.6151 USDT |
0.6231 USDT |
0.6208 USDT |
| 2025-05-27 |
0.6160 USDT |
5,045,820.0583 XTZ |
0.6111 USDT |
0.5961 USDT |
0.6068 USDT |
0.6215 USDT |
| 2025-05-26 |
0.6164 USDT |
3,133,918.1254 XTZ |
0.6188 USDT |
0.6054 USDT |
0.6104 USDT |
0.6096 USDT |
| 2025-05-25 |
0.6057 USDT |
2,857,962.9171 XTZ |
0.6151 USDT |
0.5941 USDT |
0.6021 USDT |
0.6090 USDT |
| 2025-05-24 |
0.6265 USDT |
2,831,365.4401 XTZ |
0.6170 USDT |
0.6134 USDT |
0.6214 USDT |
0.6190 USDT |
| 2025-05-23 |
0.6461 USDT |
5,943,039.2024 XTZ |
0.6570 USDT |
0.6135 USDT |
0.6249 USDT |
0.6161 USDT |
| 2025-05-22 |
0.6501 USDT |
4,846,238.4075 XTZ |
0.6349 USDT |
0.6342 USDT |
0.6426 USDT |
0.6540 USDT |
| 2025-05-21 |
0.6217 USDT |
2,310,353.1837 XTZ |
0.6239 USDT |
0.6128 USDT |
0.6180 USDT |
0.6221 USDT |
| 2025-05-20 |
0.6161 USDT |
3,242,103.7708 XTZ |
0.6150 USDT |
0.6027 USDT |
0.6072 USDT |
0.6091 USDT |