Identifier on Kraken: XTZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
0.4604 EUR |
7,085.7408 XTZ |
0.4612 EUR |
0.4581 EUR |
0.4660 EUR |
0.4599 EUR |
| 2025-06-23 |
0.4334 EUR |
30,353.7316 XTZ |
0.4312 EUR |
0.4272 EUR |
0.4363 EUR |
0.4330 EUR |
| 2025-06-22 |
0.4349 EUR |
6,459.4433 XTZ |
0.4400 EUR |
0.4294 EUR |
0.4400 EUR |
0.4302 EUR |
| 2025-06-21 |
0.4500 EUR |
8,351.0351 XTZ |
0.4486 EUR |
0.4448 EUR |
0.4551 EUR |
0.4470 EUR |
| 2025-06-20 |
0.4577 EUR |
105,067.0444 XTZ |
0.4639 EUR |
0.4490 EUR |
0.4673 EUR |
0.4490 EUR |
| 2025-06-19 |
0.4667 EUR |
11,165.6364 XTZ |
0.4720 EUR |
0.4586 EUR |
0.4724 EUR |
0.4586 EUR |
| 2025-06-18 |
0.4715 EUR |
2,450.4525 XTZ |
0.4707 EUR |
0.4694 EUR |
0.4742 EUR |
0.4721 EUR |
| 2025-06-17 |
0.4809 EUR |
10,488.0012 XTZ |
0.4860 EUR |
0.4774 EUR |
0.4917 EUR |
0.4776 EUR |
| 2025-06-16 |
0.4917 EUR |
67,193.7778 XTZ |
0.4863 EUR |
0.4826 EUR |
0.4988 EUR |
0.4988 EUR |
| 2025-06-15 |
0.4824 EUR |
10,475.7929 XTZ |
0.4856 EUR |
0.4804 EUR |
0.4857 EUR |
0.4820 EUR |
| 2025-06-14 |
0.4923 EUR |
20,561.7140 XTZ |
0.4946 EUR |
0.4794 EUR |
0.4962 EUR |
0.4837 EUR |
| 2025-06-13 |
0.4861 EUR |
24,995.7841 XTZ |
0.5070 EUR |
0.4770 EUR |
0.5070 EUR |
0.4836 EUR |
| 2025-06-12 |
0.5200 EUR |
97,039.2625 XTZ |
0.5340 EUR |
0.5133 EUR |
0.5340 EUR |
0.5227 EUR |
| 2025-06-11 |
0.5411 EUR |
29,005.7461 XTZ |
0.5403 EUR |
0.5252 EUR |
0.5550 EUR |
0.5334 EUR |
| 2025-06-10 |
0.5233 EUR |
13,265.8669 XTZ |
0.5200 EUR |
0.5180 EUR |
0.5260 EUR |
0.5260 EUR |
| 2025-06-09 |
0.4945 EUR |
10,663.1191 XTZ |
0.5004 EUR |
0.4890 EUR |
0.5070 EUR |
0.5068 EUR |
| 2025-06-08 |
0.5036 EUR |
18,070.9337 XTZ |
0.5002 EUR |
0.4950 EUR |
0.5097 EUR |
0.5018 EUR |
| 2025-06-07 |
0.4968 EUR |
16,266.9585 XTZ |
0.4878 EUR |
0.4878 EUR |
0.5002 EUR |
0.4943 EUR |
| 2025-06-06 |
0.4839 EUR |
14,869.9461 XTZ |
0.4726 EUR |
0.4726 EUR |
0.4963 EUR |
0.4940 EUR |
| 2025-06-05 |
0.5045 EUR |
4,821.3514 XTZ |
0.5049 EUR |
0.4995 EUR |
0.5086 EUR |
0.5020 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 |