Identifier on Kraken: XTZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4285 EUR |
40,905.1503 XTZ |
0.4301 EUR |
0.4217 EUR |
0.4347 EUR |
0.4274 EUR |
| 2025-12-03 |
0.4289 EUR |
59,764.5876 XTZ |
0.4182 EUR |
0.4182 EUR |
0.4335 EUR |
0.4307 EUR |
| 2025-12-02 |
0.3993 EUR |
10,370.8881 XTZ |
0.4048 EUR |
0.3979 EUR |
0.4080 EUR |
0.3982 EUR |
| 2025-12-01 |
0.4011 EUR |
26,848.9156 XTZ |
0.4170 EUR |
0.3948 EUR |
0.4170 EUR |
0.3989 EUR |
| 2025-11-30 |
0.4235 EUR |
12,457.0398 XTZ |
0.4258 EUR |
0.4200 EUR |
0.4271 EUR |
0.4246 EUR |
| 2025-11-29 |
0.4327 EUR |
20,244.9796 XTZ |
0.4379 EUR |
0.4291 EUR |
0.4400 EUR |
0.4299 EUR |
| 2025-11-28 |
0.4331 EUR |
90,457.9335 XTZ |
0.4380 EUR |
0.4275 EUR |
0.4402 EUR |
0.4329 EUR |
| 2025-11-27 |
0.4416 EUR |
17,858.1037 XTZ |
0.4403 EUR |
0.4384 EUR |
0.4446 EUR |
0.4411 EUR |
| 2025-11-26 |
0.4334 EUR |
64,980.9669 XTZ |
0.4398 EUR |
0.4250 EUR |
0.4463 EUR |
0.4390 EUR |
| 2025-11-25 |
0.4325 EUR |
19,768.4811 XTZ |
0.4378 EUR |
0.4230 EUR |
0.4420 EUR |
0.4420 EUR |
| 2025-11-24 |
0.4250 EUR |
9,750.6546 XTZ |
0.4280 EUR |
0.4189 EUR |
0.4304 EUR |
0.4222 EUR |
| 2025-11-23 |
0.4300 EUR |
35,470.0204 XTZ |
0.4227 EUR |
0.4198 EUR |
0.4340 EUR |
0.4303 EUR |
| 2025-11-22 |
0.4273 EUR |
55,874.4863 XTZ |
0.4355 EUR |
0.4180 EUR |
0.4358 EUR |
0.4200 EUR |
| 2025-11-21 |
0.4342 EUR |
69,403.8338 XTZ |
0.4424 EUR |
0.4139 EUR |
0.4493 EUR |
0.4267 EUR |
| 2025-11-20 |
0.4634 EUR |
108,939.5188 XTZ |
0.4634 EUR |
0.4491 EUR |
0.4750 EUR |
0.4706 EUR |
| 2025-11-19 |
0.4525 EUR |
222,888.1277 XTZ |
0.4688 EUR |
0.4428 EUR |
0.4700 EUR |
0.4617 EUR |
| 2025-11-18 |
0.4648 EUR |
139,563.1637 XTZ |
0.4556 EUR |
0.4490 EUR |
0.4757 EUR |
0.4740 EUR |
| 2025-11-17 |
0.4772 EUR |
9,587.6365 XTZ |
0.4724 EUR |
0.4724 EUR |
0.4800 EUR |
0.4778 EUR |
| 2025-11-16 |
0.4795 EUR |
85,207.3448 XTZ |
0.4926 EUR |
0.4620 EUR |
0.5000 EUR |
0.4692 EUR |
| 2025-11-15 |
0.4976 EUR |
10,095.8541 XTZ |
0.4860 EUR |
0.4860 EUR |
0.4998 EUR |
0.4928 EUR |
| 2025-11-14 |
0.4798 EUR |
87,600.2931 XTZ |
0.4891 EUR |
0.4702 EUR |
0.4920 EUR |
0.4892 EUR |
| 2025-11-13 |
0.5045 EUR |
3,586.5716 XTZ |
0.5053 EUR |
0.4984 EUR |
0.5160 EUR |
0.5160 EUR |
| 2025-11-12 |
0.5126 EUR |
1,795.3389 XTZ |
0.5110 EUR |
0.5090 EUR |
0.5173 EUR |
0.5145 EUR |
| 2025-11-11 |
0.5367 EUR |
22,562.0603 XTZ |
0.5415 EUR |
0.5270 EUR |
0.5520 EUR |
0.5323 EUR |
| 2025-11-10 |
0.5562 EUR |
45,940.3784 XTZ |
0.5424 EUR |
0.5424 EUR |
0.5723 EUR |
0.5516 EUR |
| 2025-11-09 |
0.5408 EUR |
80,925.3668 XTZ |
0.5507 EUR |
0.5320 EUR |
0.5520 EUR |
0.5416 EUR |
| 2025-11-08 |
0.6111 EUR |
252,740.0839 XTZ |
0.6043 EUR |
0.5480 EUR |
0.6450 EUR |
0.5602 EUR |
| 2025-11-07 |
0.5305 EUR |
30,097.5300 XTZ |
0.5171 EUR |
0.5160 EUR |
0.5452 EUR |
0.5300 EUR |
| 2025-11-06 |
0.4643 EUR |
578.1440 XTZ |
0.4650 EUR |
0.4600 EUR |
0.4652 EUR |
0.4642 EUR |
| 2025-11-05 |
0.4529 EUR |
41,997.2168 XTZ |
0.4460 EUR |
0.4370 EUR |
0.4580 EUR |
0.4548 EUR |
| 2025-11-04 |
0.4545 EUR |
26,009.4127 XTZ |
0.4623 EUR |
0.4460 EUR |
0.4680 EUR |
0.4566 EUR |
| 2025-11-03 |
0.4746 EUR |
26,175.9432 XTZ |
0.4910 EUR |
0.4700 EUR |
0.4910 EUR |
0.4766 EUR |
| 2025-11-02 |
0.4978 EUR |
44,377.0942 XTZ |
0.5002 EUR |
0.4870 EUR |
0.5043 EUR |
0.5000 EUR |
| 2025-11-01 |
0.5017 EUR |
200.5447 XTZ |
0.5036 EUR |
0.5006 EUR |
0.5036 EUR |
0.5006 EUR |
| 2025-10-31 |
0.4933 EUR |
13,131.3815 XTZ |
0.4871 EUR |
0.4871 EUR |
0.4953 EUR |
0.4938 EUR |
| 2025-10-30 |
0.4942 EUR |
92,817.6139 XTZ |
0.5089 EUR |
0.4734 EUR |
0.5121 EUR |
0.4813 EUR |
| 2025-10-29 |
0.5094 EUR |
3,270.0252 XTZ |
0.5110 EUR |
0.5076 EUR |
0.5140 EUR |
0.5140 EUR |
| 2025-10-28 |
0.5250 EUR |
89,347.0529 XTZ |
0.5168 EUR |
0.5110 EUR |
0.5320 EUR |
0.5110 EUR |
| 2025-10-27 |
0.5320 EUR |
48,113.2323 XTZ |
0.5287 EUR |
0.5286 EUR |
0.5349 EUR |
0.5300 EUR |
| 2025-10-26 |
0.5196 EUR |
34,779.4077 XTZ |
0.5207 EUR |
0.5169 EUR |
0.5276 EUR |
0.5276 EUR |
| 2025-10-25 |
0.5165 EUR |
7,080.9726 XTZ |
0.5148 EUR |
0.5129 EUR |
0.5185 EUR |
0.5185 EUR |
| 2025-10-24 |
0.5116 EUR |
63,915.5767 XTZ |
0.5125 EUR |
0.5070 EUR |
0.5220 EUR |
0.5153 EUR |
| 2025-10-23 |
0.5047 EUR |
4,829.0914 XTZ |
0.5023 EUR |
0.5018 EUR |
0.5120 EUR |
0.5120 EUR |
| 2025-10-22 |
0.5202 EUR |
126,459.5319 XTZ |
0.5070 EUR |
0.5030 EUR |
0.5272 EUR |
0.5128 EUR |
| 2025-10-21 |
0.5219 EUR |
68,306.1199 XTZ |
0.5131 EUR |
0.4973 EUR |
0.5333 EUR |
0.5248 EUR |
| 2025-10-20 |
0.5169 EUR |
36,344.4102 XTZ |
0.5055 EUR |
0.5050 EUR |
0.5260 EUR |
0.5260 EUR |
| 2025-10-19 |
0.5100 EUR |
53,860.5199 XTZ |
0.4983 EUR |
0.4962 EUR |
0.5187 EUR |
0.5187 EUR |
| 2025-10-18 |
0.5003 EUR |
76,844.3863 XTZ |
0.4971 EUR |
0.4967 EUR |
0.5086 EUR |
0.4997 EUR |
| 2025-10-17 |
0.4855 EUR |
72,031.4645 XTZ |
0.5123 EUR |
0.4760 EUR |
0.5180 EUR |
0.4921 EUR |
| 2025-10-16 |
0.5230 EUR |
63,109.4707 XTZ |
0.5292 EUR |
0.5076 EUR |
0.5359 EUR |
0.5188 EUR |