Identifier on Kraken: XTZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.5052 EUR |
766.9794 XTZ |
0.5049 EUR |
0.5047 EUR |
0.5080 EUR |
0.5080 EUR |
| 2025-06-04 |
0.5131 EUR |
20,888.1921 XTZ |
0.5148 EUR |
0.5040 EUR |
0.5205 EUR |
0.5081 EUR |
| 2025-06-03 |
0.5165 EUR |
13,599.4259 XTZ |
0.5080 EUR |
0.5080 EUR |
0.5210 EUR |
0.5168 EUR |
| 2025-06-02 |
0.4934 EUR |
46,743.1215 XTZ |
0.5000 EUR |
0.4900 EUR |
0.5000 EUR |
0.4985 EUR |
| 2025-06-01 |
0.4966 EUR |
33,078.6682 XTZ |
0.5038 EUR |
0.4918 EUR |
0.5038 EUR |
0.5031 EUR |
| 2025-05-31 |
0.4951 EUR |
44,329.0109 XTZ |
0.4966 EUR |
0.4820 EUR |
0.5051 EUR |
0.5051 EUR |
| 2025-05-30 |
0.5263 EUR |
47,660.9410 XTZ |
0.5420 EUR |
0.5180 EUR |
0.5440 EUR |
0.5256 EUR |
| 2025-05-29 |
0.5630 EUR |
90,792.7806 XTZ |
0.5740 EUR |
0.5500 EUR |
0.5845 EUR |
0.5518 EUR |
| 2025-05-28 |
0.5554 EUR |
24,622.0268 XTZ |
0.5540 EUR |
0.5445 EUR |
0.5676 EUR |
0.5454 EUR |
| 2025-05-27 |
0.5443 EUR |
21,534.6530 XTZ |
0.5320 EUR |
0.5240 EUR |
0.5540 EUR |
0.5493 EUR |
| 2025-05-26 |
0.5408 EUR |
32,050.2313 XTZ |
0.5450 EUR |
0.5320 EUR |
0.5485 EUR |
0.5348 EUR |
| 2025-05-25 |
0.5317 EUR |
18,186.1785 XTZ |
0.5400 EUR |
0.5250 EUR |
0.5407 EUR |
0.5400 EUR |
| 2025-05-24 |
0.5493 EUR |
21,300.0237 XTZ |
0.5403 EUR |
0.5400 EUR |
0.5580 EUR |
0.5430 EUR |
| 2025-05-23 |
0.5712 EUR |
93,566.0246 XTZ |
0.5850 EUR |
0.5490 EUR |
0.5950 EUR |
0.5500 EUR |
| 2025-05-22 |
0.5713 EUR |
26,414.7333 XTZ |
0.5604 EUR |
0.5603 EUR |
0.5799 EUR |
0.5735 EUR |
| 2025-05-21 |
0.5534 EUR |
42,684.6051 XTZ |
0.5504 EUR |
0.5410 EUR |
0.5680 EUR |
0.5491 EUR |
| 2025-05-20 |
0.5408 EUR |
51,905.5032 XTZ |
0.5500 EUR |
0.5343 EUR |
0.5620 EUR |
0.5440 EUR |
| 2025-05-19 |
0.5352 EUR |
68,160.8108 XTZ |
0.5660 EUR |
0.5256 EUR |
0.5681 EUR |
0.5456 EUR |
| 2025-05-18 |
0.5572 EUR |
34,486.0289 XTZ |
0.5521 EUR |
0.5370 EUR |
0.5760 EUR |
0.5570 EUR |
| 2025-05-17 |
0.5482 EUR |
27,287.0403 XTZ |
0.5690 EUR |
0.5420 EUR |
0.5690 EUR |
0.5466 EUR |
| 2025-05-16 |
0.5774 EUR |
57,701.6778 XTZ |
0.5705 EUR |
0.5660 EUR |
0.5966 EUR |
0.5720 EUR |
| 2025-05-15 |
0.5753 EUR |
119,482.0814 XTZ |
0.6005 EUR |
0.5590 EUR |
0.6044 EUR |
0.5826 EUR |
| 2025-05-14 |
0.6129 EUR |
61,160.6085 XTZ |
0.6221 EUR |
0.5930 EUR |
0.6237 EUR |
0.5962 EUR |
| 2025-05-13 |
0.6030 EUR |
32,504.5540 XTZ |
0.6105 EUR |
0.5830 EUR |
0.6260 EUR |
0.6259 EUR |
| 2025-05-12 |
0.6173 EUR |
171,521.3952 XTZ |
0.5990 EUR |
0.5820 EUR |
0.6300 EUR |
0.6160 EUR |
| 2025-05-11 |
0.5940 EUR |
55,717.0866 XTZ |
0.6130 EUR |
0.5788 EUR |
0.6166 EUR |
0.5938 EUR |
| 2025-05-10 |
0.5726 EUR |
41,598.1753 XTZ |
0.5640 EUR |
0.5570 EUR |
0.5860 EUR |
0.5860 EUR |
| 2025-05-09 |
0.5505 EUR |
356,869.3806 XTZ |
0.5293 EUR |
0.5270 EUR |
0.5631 EUR |
0.5631 EUR |
| 2025-05-08 |
0.5014 EUR |
153,306.3437 XTZ |
0.4800 EUR |
0.4800 EUR |
0.5078 EUR |
0.5058 EUR |
| 2025-05-07 |
0.4756 EUR |
68,424.6992 XTZ |
0.4722 EUR |
0.4679 EUR |
0.4802 EUR |
0.4698 EUR |
| 2025-05-06 |
0.4677 EUR |
34,543.5845 XTZ |
0.4790 EUR |
0.4594 EUR |
0.4799 EUR |
0.4611 EUR |
| 2025-05-05 |
0.4748 EUR |
46,825.8329 XTZ |
0.4760 EUR |
0.4670 EUR |
0.4800 EUR |
0.4800 EUR |
| 2025-05-04 |
0.4866 EUR |
12,305.3283 XTZ |
0.4950 EUR |
0.4780 EUR |
0.4950 EUR |
0.4789 EUR |
| 2025-05-03 |
0.5011 EUR |
10,808.3812 XTZ |
0.5062 EUR |
0.4900 EUR |
0.5080 EUR |
0.4921 EUR |
| 2025-05-02 |
0.4991 EUR |
57,970.0163 XTZ |
0.5003 EUR |
0.4937 EUR |
0.5051 EUR |
0.5016 EUR |
| 2025-05-01 |
0.4986 EUR |
85,288.2024 XTZ |
0.4877 EUR |
0.4877 EUR |
0.5061 EUR |
0.5034 EUR |
| 2025-04-30 |
0.4830 EUR |
71,014.8748 XTZ |
0.4862 EUR |
0.4690 EUR |
0.4946 EUR |
0.4800 EUR |
| 2025-04-29 |
0.4928 EUR |
31,015.4252 XTZ |
0.4880 EUR |
0.4852 EUR |
0.4981 EUR |
0.4873 EUR |
| 2025-04-28 |
0.4859 EUR |
76,757.7978 XTZ |
0.4847 EUR |
0.4700 EUR |
0.4980 EUR |
0.4852 EUR |
| 2025-04-27 |
0.4878 EUR |
44,976.6041 XTZ |
0.5060 EUR |
0.4800 EUR |
0.5070 EUR |
0.4876 EUR |
| 2025-04-26 |
0.5055 EUR |
72,467.3968 XTZ |
0.4980 EUR |
0.4980 EUR |
0.5140 EUR |
0.5021 EUR |
| 2025-04-25 |
0.4943 EUR |
85,020.1495 XTZ |
0.4880 EUR |
0.4841 EUR |
0.4988 EUR |
0.4941 EUR |
| 2025-04-24 |
0.4663 EUR |
94,928.1411 XTZ |
0.4790 EUR |
0.4580 EUR |
0.4840 EUR |
0.4637 EUR |
| 2025-04-23 |
0.4759 EUR |
26,187.4303 XTZ |
0.4693 EUR |
0.4692 EUR |
0.4832 EUR |
0.4770 EUR |
| 2025-04-22 |
0.4448 EUR |
67,446.9538 XTZ |
0.4300 EUR |
0.4290 EUR |
0.4568 EUR |
0.4531 EUR |
| 2025-04-21 |
0.4418 EUR |
82,089.6707 XTZ |
0.4420 EUR |
0.4303 EUR |
0.4480 EUR |
0.4304 EUR |
| 2025-04-20 |
0.4316 EUR |
45,510.1908 XTZ |
0.4436 EUR |
0.4270 EUR |
0.4464 EUR |
0.4316 EUR |
| 2025-04-19 |
0.4408 EUR |
55,693.7701 XTZ |
0.4388 EUR |
0.4383 EUR |
0.4449 EUR |
0.4430 EUR |
| 2025-04-18 |
0.4381 EUR |
26,313.6220 XTZ |
0.4396 EUR |
0.4341 EUR |
0.4425 EUR |
0.4368 EUR |
| 2025-04-17 |
0.4363 EUR |
126,183.0853 XTZ |
0.4321 EUR |
0.4282 EUR |
0.4452 EUR |
0.4363 EUR |