Identifier on Huobi: xtzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.8872 USDT |
1,540,948.3431 XTZ |
0.8715 USDT |
0.8683 USDT |
0.8859 USDT |
0.8915 USDT |
| 2025-02-21 |
0.8983 USDT |
829,165.0079 XTZ |
0.8958 USDT |
0.8900 USDT |
0.8951 USDT |
0.9057 USDT |
| 2025-02-20 |
0.8741 USDT |
1,174,297.3597 XTZ |
0.8724 USDT |
0.8652 USDT |
0.8701 USDT |
0.8681 USDT |
| 2025-02-19 |
0.8586 USDT |
1,536,666.1434 XTZ |
0.8546 USDT |
0.8407 USDT |
0.8491 USDT |
0.8678 USDT |
| 2025-02-18 |
0.8594 USDT |
2,085,394.0998 XTZ |
0.8904 USDT |
0.8248 USDT |
0.8384 USDT |
0.8514 USDT |
| 2025-02-17 |
0.9013 USDT |
1,359,672.6490 XTZ |
0.8981 USDT |
0.8806 USDT |
0.8892 USDT |
0.8813 USDT |
| 2025-02-16 |
0.8889 USDT |
938,787.3041 XTZ |
0.8866 USDT |
0.8712 USDT |
0.8789 USDT |
0.8842 USDT |
| 2025-02-15 |
0.9091 USDT |
1,259,825.1646 XTZ |
0.9145 USDT |
0.8827 USDT |
0.8945 USDT |
0.8859 USDT |
| 2025-02-14 |
0.9052 USDT |
1,872,987.1583 XTZ |
0.8999 USDT |
0.8879 USDT |
0.8969 USDT |
0.9064 USDT |
| 2025-02-13 |
0.8962 USDT |
1,921,076.0542 XTZ |
0.9189 USDT |
0.8737 USDT |
0.8849 USDT |
0.8944 USDT |
| 2025-02-12 |
0.8755 USDT |
2,054,622.1022 XTZ |
0.8641 USDT |
0.8447 USDT |
0.8640 USDT |
0.9145 USDT |
| 2025-02-11 |
0.9019 USDT |
1,227,106.1484 XTZ |
0.8919 USDT |
0.8670 USDT |
0.8822 USDT |
0.8792 USDT |
| 2025-02-10 |
0.8807 USDT |
1,384,387.8183 XTZ |
0.8806 USDT |
0.8517 USDT |
0.8636 USDT |
0.8790 USDT |
| 2025-02-09 |
0.8949 USDT |
1,374,738.4392 XTZ |
0.8772 USDT |
0.8727 USDT |
0.8804 USDT |
0.8820 USDT |
| 2025-02-08 |
0.8433 USDT |
1,807,785.8241 XTZ |
0.8383 USDT |
0.8266 USDT |
0.8330 USDT |
0.8721 USDT |
| 2025-02-07 |
0.8439 USDT |
1,570,520.3800 XTZ |
0.8319 USDT |
0.8169 USDT |
0.8346 USDT |
0.8672 USDT |
| 2025-02-06 |
0.8533 USDT |
1,639,539.2773 XTZ |
0.8641 USDT |
0.8211 USDT |
0.8343 USDT |
0.8406 USDT |
| 2025-02-05 |
0.8910 USDT |
1,312,451.1428 XTZ |
0.8787 USDT |
0.8638 USDT |
0.8815 USDT |
0.8859 USDT |
| 2025-02-04 |
0.8870 USDT |
1,858,638.4557 XTZ |
0.9385 USDT |
0.8411 USDT |
0.8548 USDT |
0.8702 USDT |
| 2025-02-03 |
0.8424 USDT |
3,312,939.2053 XTZ |
0.8875 USDT |
0.6862 USDT |
0.7794 USDT |
0.9348 USDT |
| 2025-02-02 |
0.9568 USDT |
1,593,248.0409 XTZ |
1.0066 USDT |
0.8425 USDT |
0.8857 USDT |
0.8668 USDT |
| 2025-02-01 |
1.0855 USDT |
748,407.8845 XTZ |
1.0941 USDT |
1.0602 USDT |
1.0733 USDT |
1.0693 USDT |
| 2025-01-31 |
1.0947 USDT |
686,309.6012 XTZ |
1.0914 USDT |
1.0717 USDT |
1.0797 USDT |
1.1122 USDT |
| 2025-01-30 |
1.0915 USDT |
974,247.2953 XTZ |
1.0608 USDT |
1.0522 USDT |
1.0690 USDT |
1.1044 USDT |
| 2025-01-29 |
1.0654 USDT |
818,797.0376 XTZ |
1.0456 USDT |
1.0401 USDT |
1.0505 USDT |
1.0504 USDT |
| 2025-01-28 |
1.0872 USDT |
1,207,361.0172 XTZ |
1.1004 USDT |
1.0375 USDT |
1.0542 USDT |
1.0481 USDT |
| 2025-01-27 |
1.0580 USDT |
1,059,668.5582 XTZ |
1.1164 USDT |
1.0119 USDT |
1.0349 USDT |
1.0691 USDT |
| 2025-01-26 |
1.1629 USDT |
777,527.2303 XTZ |
1.1543 USDT |
1.1507 USDT |
1.1579 USDT |
1.1652 USDT |
| 2025-01-25 |
1.1548 USDT |
651,517.5407 XTZ |
1.1443 USDT |
1.1299 USDT |
1.1453 USDT |
1.1649 USDT |
| 2025-01-24 |
1.1729 USDT |
1,238,119.2530 XTZ |
1.1706 USDT |
1.1351 USDT |
1.1511 USDT |
1.1790 USDT |
| 2025-01-23 |
1.1630 USDT |
516,410.0771 XTZ |
1.1805 USDT |
1.1508 USDT |
1.1566 USDT |
1.1551 USDT |
| 2025-01-22 |
1.2085 USDT |
604,808.3101 XTZ |
1.2232 USDT |
1.1888 USDT |
1.2044 USDT |
1.2040 USDT |
| 2025-01-21 |
1.2135 USDT |
967,372.2608 XTZ |
1.2396 USDT |
1.1823 USDT |
1.2013 USDT |
1.2218 USDT |
| 2025-01-20 |
1.2663 USDT |
1,554,729.9907 XTZ |
1.2204 USDT |
1.1909 USDT |
1.2145 USDT |
1.2512 USDT |
| 2025-01-19 |
1.2955 USDT |
1,050,214.0011 XTZ |
1.3299 USDT |
1.2252 USDT |
1.2628 USDT |
1.3151 USDT |
| 2025-01-18 |
1.3467 USDT |
800,185.5516 XTZ |
1.4184 USDT |
1.3060 USDT |
1.3180 USDT |
1.3072 USDT |
| 2025-01-17 |
1.4033 USDT |
996,136.0038 XTZ |
1.3543 USDT |
1.3543 USDT |
1.3703 USDT |
1.4151 USDT |
| 2025-01-16 |
1.3525 USDT |
722,154.0017 XTZ |
1.3499 USDT |
1.3240 USDT |
1.3435 USDT |
1.3604 USDT |
| 2025-01-15 |
1.2771 USDT |
355,731.4544 XTZ |
1.2725 USDT |
1.2542 USDT |
1.2729 USDT |
1.2556 USDT |
| 2025-01-14 |
1.2467 USDT |
605,054.7792 XTZ |
1.2356 USDT |
1.2260 USDT |
1.2383 USDT |
1.2698 USDT |
| 2025-01-13 |
1.2142 USDT |
552,932.3831 XTZ |
1.2573 USDT |
1.1637 USDT |
1.1886 USDT |
1.2155 USDT |
| 2025-01-12 |
1.2770 USDT |
282,050.3859 XTZ |
1.2804 USDT |
1.2548 USDT |
1.2648 USDT |
1.2753 USDT |
| 2025-01-11 |
1.2752 USDT |
504,417.6733 XTZ |
1.2844 USDT |
1.2581 USDT |
1.2714 USDT |
1.2589 USDT |
| 2025-01-10 |
1.2676 USDT |
487,078.8445 XTZ |
1.2747 USDT |
1.2323 USDT |
1.2553 USDT |
1.2612 USDT |
| 2025-01-09 |
1.3160 USDT |
818,414.0716 XTZ |
1.3260 USDT |
1.2432 USDT |
1.2688 USDT |
1.2924 USDT |
| 2025-01-08 |
1.2961 USDT |
935,553.7958 XTZ |
1.3086 USDT |
1.2597 USDT |
1.2806 USDT |
1.3028 USDT |
| 2025-01-07 |
1.4214 USDT |
570,881.5204 XTZ |
1.4481 USDT |
1.3432 USDT |
1.3673 USDT |
1.3643 USDT |
| 2025-01-06 |
1.4539 USDT |
166,287.8948 XTZ |
1.4470 USDT |
1.4220 USDT |
1.4591 USDT |
1.4531 USDT |
| 2025-01-05 |
1.4246 USDT |
337,328.2270 XTZ |
1.4185 USDT |
1.4003 USDT |
1.4077 USDT |
1.4338 USDT |
| 2025-01-04 |
1.4367 USDT |
540,018.2624 XTZ |
1.4361 USDT |
1.4009 USDT |
1.4160 USDT |
1.4128 USDT |