Identifier on Kraken: XTZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
1.5883 EUR |
318,289.4275 XTZ |
1.5516 EUR |
1.5269 EUR |
1.6640 EUR |
1.6601 EUR |
| 2024-12-05 |
1.6031 EUR |
231,489.5521 XTZ |
1.6251 EUR |
1.5447 EUR |
1.6570 EUR |
1.6114 EUR |
| 2024-12-04 |
1.6430 EUR |
521,471.9160 XTZ |
1.6301 EUR |
1.5500 EUR |
1.7600 EUR |
1.6200 EUR |
| 2024-12-03 |
1.5332 EUR |
641,812.7005 XTZ |
1.5644 EUR |
1.4268 EUR |
1.6119 EUR |
1.5800 EUR |
| 2024-12-02 |
1.5295 EUR |
499,515.1882 XTZ |
1.5816 EUR |
1.4680 EUR |
1.6577 EUR |
1.5351 EUR |
| 2024-12-01 |
1.5740 EUR |
1,115,811.6772 XTZ |
1.5792 EUR |
1.4640 EUR |
1.7000 EUR |
1.5940 EUR |
| 2024-11-30 |
1.4910 EUR |
916,683.8303 XTZ |
1.2871 EUR |
1.2380 EUR |
1.7569 EUR |
1.7459 EUR |
| 2024-11-29 |
1.2250 EUR |
89,080.8167 XTZ |
1.2020 EUR |
1.1699 EUR |
1.2750 EUR |
1.2620 EUR |
| 2024-11-28 |
1.1864 EUR |
125,175.4926 XTZ |
1.1995 EUR |
1.1645 EUR |
1.2220 EUR |
1.2113 EUR |
| 2024-11-27 |
1.1927 EUR |
231,973.0430 XTZ |
1.1407 EUR |
1.1180 EUR |
1.2405 EUR |
1.2036 EUR |
| 2024-11-26 |
1.1444 EUR |
360,931.5560 XTZ |
1.1780 EUR |
1.0839 EUR |
1.2080 EUR |
1.1050 EUR |
| 2024-11-25 |
1.2620 EUR |
576,011.6149 XTZ |
1.3417 EUR |
1.1871 EUR |
1.3426 EUR |
1.2015 EUR |
| 2024-11-24 |
1.3248 EUR |
1,254,449.8001 XTZ |
1.0948 EUR |
1.0948 EUR |
1.5445 EUR |
1.3260 EUR |
| 2024-11-23 |
1.1083 EUR |
376,757.5981 XTZ |
1.0756 EUR |
1.0640 EUR |
1.1660 EUR |
1.0824 EUR |
| 2024-11-22 |
1.0560 EUR |
475,852.4924 XTZ |
0.9996 EUR |
0.9820 EUR |
1.0940 EUR |
1.0778 EUR |
| 2024-11-21 |
0.9891 EUR |
277,335.8601 XTZ |
0.9919 EUR |
0.9540 EUR |
1.0563 EUR |
1.0014 EUR |
| 2024-11-20 |
1.0212 EUR |
604,472.6530 XTZ |
0.9929 EUR |
0.9422 EUR |
1.1100 EUR |
1.0054 EUR |
| 2024-11-19 |
1.0765 EUR |
1,293,689.6240 XTZ |
1.1122 EUR |
0.9795 EUR |
1.1710 EUR |
0.9995 EUR |
| 2024-11-18 |
1.0496 EUR |
4,623,518.0506 XTZ |
0.7520 EUR |
0.7429 EUR |
1.3100 EUR |
1.1366 EUR |
| 2024-11-17 |
0.7843 EUR |
128,727.0995 XTZ |
0.8221 EUR |
0.7430 EUR |
0.8287 EUR |
0.7471 EUR |
| 2024-11-16 |
0.7469 EUR |
202,988.9577 XTZ |
0.7074 EUR |
0.7074 EUR |
0.7961 EUR |
0.7961 EUR |
| 2024-11-15 |
0.6859 EUR |
100,317.4246 XTZ |
0.6741 EUR |
0.6510 EUR |
0.7100 EUR |
0.7085 EUR |
| 2024-11-14 |
0.6974 EUR |
121,858.6532 XTZ |
0.6940 EUR |
0.6678 EUR |
0.7160 EUR |
0.6832 EUR |
| 2024-11-13 |
0.6879 EUR |
70,344.0150 XTZ |
0.6996 EUR |
0.6469 EUR |
0.7043 EUR |
0.6719 EUR |
| 2024-11-12 |
0.6994 EUR |
247,992.5165 XTZ |
0.6968 EUR |
0.6400 EUR |
0.7176 EUR |
0.6798 EUR |
| 2024-11-11 |
0.6764 EUR |
177,219.7562 XTZ |
0.6720 EUR |
0.6570 EUR |
0.6880 EUR |
0.6871 EUR |
| 2024-11-10 |
0.6627 EUR |
92,747.6741 XTZ |
0.6386 EUR |
0.6385 EUR |
0.6741 EUR |
0.6700 EUR |
| 2024-11-09 |
0.6260 EUR |
45,850.7087 XTZ |
0.6245 EUR |
0.6180 EUR |
0.6320 EUR |
0.6284 EUR |
| 2024-11-08 |
0.6158 EUR |
109,234.5525 XTZ |
0.6103 EUR |
0.5970 EUR |
0.6240 EUR |
0.6230 EUR |
| 2024-11-07 |
0.6070 EUR |
89,640.0468 XTZ |
0.6065 EUR |
0.5937 EUR |
0.6169 EUR |
0.6037 EUR |
| 2024-11-06 |
0.5942 EUR |
107,873.6020 XTZ |
0.5660 EUR |
0.5660 EUR |
0.6131 EUR |
0.6048 EUR |
| 2024-11-05 |
0.5585 EUR |
60,522.8301 XTZ |
0.5460 EUR |
0.5459 EUR |
0.5647 EUR |
0.5594 EUR |
| 2024-11-04 |
0.5470 EUR |
20,955.2186 XTZ |
0.5490 EUR |
0.5392 EUR |
0.5553 EUR |
0.5396 EUR |
| 2024-11-03 |
0.5548 EUR |
59,029.3760 XTZ |
0.5765 EUR |
0.5499 EUR |
0.5770 EUR |
0.5540 EUR |
| 2024-11-02 |
0.5723 EUR |
54,327.0630 XTZ |
0.5806 EUR |
0.5693 EUR |
0.5864 EUR |
0.5766 EUR |
| 2024-11-01 |
0.5797 EUR |
141,315.8493 XTZ |
0.5785 EUR |
0.5680 EUR |
0.5904 EUR |
0.5785 EUR |
| 2024-10-31 |
0.5913 EUR |
113,271.5107 XTZ |
0.6116 EUR |
0.5780 EUR |
0.6116 EUR |
0.5791 EUR |
| 2024-10-30 |
0.6166 EUR |
25,855.1398 XTZ |
0.6249 EUR |
0.6077 EUR |
0.6269 EUR |
0.6093 EUR |
| 2024-10-29 |
0.6189 EUR |
55,963.7251 XTZ |
0.5986 EUR |
0.5986 EUR |
0.6280 EUR |
0.6195 EUR |
| 2024-10-28 |
0.5909 EUR |
15,776.1227 XTZ |
0.5910 EUR |
0.5820 EUR |
0.5955 EUR |
0.5913 EUR |
| 2024-10-27 |
0.5901 EUR |
7,580.4145 XTZ |
0.5840 EUR |
0.5840 EUR |
0.5952 EUR |
0.5952 EUR |
| 2024-10-26 |
0.5767 EUR |
33,785.0403 XTZ |
0.5767 EUR |
0.5746 EUR |
0.5901 EUR |
0.5845 EUR |
| 2024-10-25 |
0.6079 EUR |
60,956.3630 XTZ |
0.6157 EUR |
0.5900 EUR |
0.6209 EUR |
0.5900 EUR |
| 2024-10-24 |
0.6187 EUR |
51,892.5741 XTZ |
0.6160 EUR |
0.6122 EUR |
0.6236 EUR |
0.6213 EUR |
| 2024-10-23 |
0.6139 EUR |
4,547.3319 XTZ |
0.6280 EUR |
0.6010 EUR |
0.6280 EUR |
0.6125 EUR |
| 2024-10-22 |
0.6349 EUR |
31,381.2148 XTZ |
0.6421 EUR |
0.6280 EUR |
0.6479 EUR |
0.6280 EUR |
| 2024-10-21 |
0.6440 EUR |
77,465.0378 XTZ |
0.6540 EUR |
0.6349 EUR |
0.6560 EUR |
0.6404 EUR |
| 2024-10-20 |
0.6436 EUR |
13,425.9057 XTZ |
0.6303 EUR |
0.6303 EUR |
0.6497 EUR |
0.6429 EUR |
| 2024-10-19 |
0.6359 EUR |
14,162.2826 XTZ |
0.6400 EUR |
0.6312 EUR |
0.6450 EUR |
0.6342 EUR |
| 2024-10-18 |
0.6297 EUR |
41,016.9146 XTZ |
0.6233 EUR |
0.6233 EUR |
0.6387 EUR |
0.6370 EUR |