Identifier on Kraken: XTZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.8623 EUR |
74,990.2328 XTZ |
0.8371 EUR |
0.8280 EUR |
0.9055 EUR |
0.9014 EUR |
| 2024-05-19 |
0.8471 EUR |
25,005.4060 XTZ |
0.8763 EUR |
0.8320 EUR |
0.8763 EUR |
0.8320 EUR |
| 2024-05-18 |
0.8680 EUR |
9,860.7630 XTZ |
0.8663 EUR |
0.8580 EUR |
0.8768 EUR |
0.8716 EUR |
| 2024-05-17 |
0.8672 EUR |
46,869.9046 XTZ |
0.8488 EUR |
0.8467 EUR |
0.8760 EUR |
0.8692 EUR |
| 2024-05-16 |
0.8397 EUR |
38,572.4435 XTZ |
0.8395 EUR |
0.8307 EUR |
0.8521 EUR |
0.8490 EUR |
| 2024-05-15 |
0.8137 EUR |
44,284.6424 XTZ |
0.8062 EUR |
0.7940 EUR |
0.8440 EUR |
0.8411 EUR |
| 2024-05-14 |
0.8179 EUR |
17,470.1678 XTZ |
0.8182 EUR |
0.8039 EUR |
0.8294 EUR |
0.8039 EUR |
| 2024-05-13 |
0.8199 EUR |
38,350.5660 XTZ |
0.8284 EUR |
0.7992 EUR |
0.8440 EUR |
0.8214 EUR |
| 2024-05-12 |
0.8353 EUR |
4,908.9053 XTZ |
0.8450 EUR |
0.8235 EUR |
0.8452 EUR |
0.8265 EUR |
| 2024-05-11 |
0.8497 EUR |
17,143.9030 XTZ |
0.8470 EUR |
0.8429 EUR |
0.8580 EUR |
0.8453 EUR |
| 2024-05-10 |
0.8813 EUR |
39,273.2592 XTZ |
0.8720 EUR |
0.8330 EUR |
0.8940 EUR |
0.8412 EUR |
| 2024-05-09 |
0.8526 EUR |
9,934.0594 XTZ |
0.8559 EUR |
0.8400 EUR |
0.8740 EUR |
0.8700 EUR |
| 2024-05-08 |
0.8708 EUR |
25,435.2809 XTZ |
0.8605 EUR |
0.8492 EUR |
0.8800 EUR |
0.8667 EUR |
| 2024-05-07 |
0.8712 EUR |
61,505.2367 XTZ |
0.8743 EUR |
0.8580 EUR |
0.8800 EUR |
0.8712 EUR |
| 2024-05-06 |
0.8859 EUR |
35,550.7994 XTZ |
0.9001 EUR |
0.8698 EUR |
0.9194 EUR |
0.8810 EUR |
| 2024-05-05 |
0.8959 EUR |
17,593.9056 XTZ |
0.8984 EUR |
0.8807 EUR |
0.9100 EUR |
0.8943 EUR |
| 2024-05-04 |
0.9033 EUR |
25,502.0588 XTZ |
0.9070 EUR |
0.8966 EUR |
0.9118 EUR |
0.8996 EUR |
| 2024-05-03 |
0.8882 EUR |
45,125.3452 XTZ |
0.8751 EUR |
0.8640 EUR |
0.9150 EUR |
0.9089 EUR |
| 2024-05-02 |
0.8647 EUR |
40,140.7794 XTZ |
0.8620 EUR |
0.8380 EUR |
0.8840 EUR |
0.8797 EUR |
| 2024-05-01 |
0.8447 EUR |
95,974.9654 XTZ |
0.8520 EUR |
0.8150 EUR |
0.8680 EUR |
0.8594 EUR |
| 2024-04-30 |
0.8648 EUR |
81,209.4229 XTZ |
0.9180 EUR |
0.8256 EUR |
0.9240 EUR |
0.8460 EUR |
| 2024-04-29 |
0.9207 EUR |
37,645.0799 XTZ |
0.9333 EUR |
0.8980 EUR |
0.9445 EUR |
0.9203 EUR |
| 2024-04-28 |
0.9491 EUR |
71,789.9249 XTZ |
0.9445 EUR |
0.9276 EUR |
0.9570 EUR |
0.9320 EUR |
| 2024-04-27 |
0.9252 EUR |
16,080.8443 XTZ |
0.9336 EUR |
0.9015 EUR |
0.9535 EUR |
0.9398 EUR |
| 2024-04-26 |
0.9405 EUR |
26,772.2802 XTZ |
0.9462 EUR |
0.9200 EUR |
0.9540 EUR |
0.9476 EUR |
| 2024-04-25 |
0.9421 EUR |
42,440.5767 XTZ |
0.9481 EUR |
0.9240 EUR |
0.9600 EUR |
0.9502 EUR |
| 2024-04-24 |
0.9911 EUR |
50,610.2131 XTZ |
0.9783 EUR |
0.9413 EUR |
1.0324 EUR |
0.9515 EUR |
| 2024-04-23 |
0.9855 EUR |
30,844.6599 XTZ |
0.9978 EUR |
0.9780 EUR |
1.0016 EUR |
0.9845 EUR |
| 2024-04-22 |
0.9941 EUR |
53,528.0187 XTZ |
0.9815 EUR |
0.9681 EUR |
1.0060 EUR |
1.0018 EUR |
| 2024-04-21 |
0.9848 EUR |
9,096.5313 XTZ |
1.0132 EUR |
0.9659 EUR |
1.0179 EUR |
0.9742 EUR |
| 2024-04-20 |
0.9849 EUR |
22,222.6484 XTZ |
0.9246 EUR |
0.9156 EUR |
1.0201 EUR |
1.0146 EUR |
| 2024-04-19 |
0.9013 EUR |
53,410.3102 XTZ |
0.9100 EUR |
0.8460 EUR |
0.9364 EUR |
0.9328 EUR |
| 2024-04-18 |
0.9016 EUR |
58,490.6650 XTZ |
0.8884 EUR |
0.8635 EUR |
0.9205 EUR |
0.9200 EUR |
| 2024-04-17 |
0.8974 EUR |
119,170.4907 XTZ |
0.9421 EUR |
0.8714 EUR |
0.9491 EUR |
0.8840 EUR |
| 2024-04-16 |
0.9449 EUR |
162,612.7713 XTZ |
0.9368 EUR |
0.9072 EUR |
0.9730 EUR |
0.9500 EUR |
| 2024-04-15 |
0.9885 EUR |
105,538.5917 XTZ |
0.9836 EUR |
0.9100 EUR |
1.0480 EUR |
0.9393 EUR |
| 2024-04-14 |
0.9741 EUR |
96,508.9877 XTZ |
0.9320 EUR |
0.9033 EUR |
0.9950 EUR |
0.9520 EUR |
| 2024-04-13 |
0.9304 EUR |
304,850.6133 XTZ |
1.0411 EUR |
0.8332 EUR |
1.0500 EUR |
0.9340 EUR |
| 2024-04-12 |
1.0592 EUR |
203,893.8730 XTZ |
1.2020 EUR |
0.9900 EUR |
1.2120 EUR |
1.0311 EUR |
| 2024-04-11 |
1.1968 EUR |
91,786.1157 XTZ |
1.1870 EUR |
1.1740 EUR |
1.2300 EUR |
1.2000 EUR |
| 2024-04-10 |
1.1458 EUR |
136,560.6163 XTZ |
1.1638 EUR |
1.1172 EUR |
1.1820 EUR |
1.1820 EUR |
| 2024-04-09 |
1.2033 EUR |
57,733.6301 XTZ |
1.2260 EUR |
1.1660 EUR |
1.2285 EUR |
1.1660 EUR |
| 2024-04-08 |
1.2026 EUR |
50,775.1813 XTZ |
1.1644 EUR |
1.1498 EUR |
1.2253 EUR |
1.2225 EUR |
| 2024-04-07 |
1.1700 EUR |
28,657.5052 XTZ |
1.1670 EUR |
1.1564 EUR |
1.1801 EUR |
1.1620 EUR |
| 2024-04-06 |
1.1603 EUR |
8,870.0113 XTZ |
1.1565 EUR |
1.1507 EUR |
1.1685 EUR |
1.1626 EUR |
| 2024-04-05 |
1.1355 EUR |
57,934.4305 XTZ |
1.1720 EUR |
1.1098 EUR |
1.1740 EUR |
1.1569 EUR |
| 2024-04-04 |
1.1597 EUR |
39,027.5787 XTZ |
1.1239 EUR |
1.1000 EUR |
1.1922 EUR |
1.1629 EUR |
| 2024-04-03 |
1.1461 EUR |
25,399.5946 XTZ |
1.1436 EUR |
1.1010 EUR |
1.1701 EUR |
1.1263 EUR |
| 2024-04-02 |
1.1661 EUR |
52,846.8955 XTZ |
1.2573 EUR |
1.1300 EUR |
1.2579 EUR |
1.1490 EUR |
| 2024-04-01 |
1.2543 EUR |
31,639.2463 XTZ |
1.2965 EUR |
1.2239 EUR |
1.3102 EUR |
1.2610 EUR |