Identifier on Kraken: XTZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.8716 EUR |
107,154.5657 XTZ |
0.8670 EUR |
0.8600 EUR |
0.8826 EUR |
0.8689 EUR |
| 2024-01-23 |
0.8569 EUR |
180,155.7902 XTZ |
0.8802 EUR |
0.8280 EUR |
0.8980 EUR |
0.8458 EUR |
| 2024-01-22 |
0.8951 EUR |
153,667.2903 XTZ |
0.9399 EUR |
0.8689 EUR |
0.9436 EUR |
0.8819 EUR |
| 2024-01-21 |
0.9558 EUR |
34,436.5804 XTZ |
0.9492 EUR |
0.9440 EUR |
0.9620 EUR |
0.9471 EUR |
| 2024-01-20 |
0.9446 EUR |
57,197.0622 XTZ |
0.9370 EUR |
0.9270 EUR |
0.9589 EUR |
0.9508 EUR |
| 2024-01-19 |
0.9176 EUR |
403,723.9456 XTZ |
0.9590 EUR |
0.8900 EUR |
0.9620 EUR |
0.9223 EUR |
| 2024-01-18 |
0.9621 EUR |
134,793.7065 XTZ |
1.0014 EUR |
0.9372 EUR |
1.0119 EUR |
0.9545 EUR |
| 2024-01-17 |
1.0115 EUR |
62,607.6613 XTZ |
1.0374 EUR |
0.9880 EUR |
1.0500 EUR |
1.0051 EUR |
| 2024-01-16 |
1.0452 EUR |
217,161.6261 XTZ |
1.0613 EUR |
1.0190 EUR |
1.0921 EUR |
1.0330 EUR |
| 2024-01-15 |
1.0954 EUR |
898,373.0798 XTZ |
1.0171 EUR |
1.0171 EUR |
1.1388 EUR |
1.0710 EUR |
| 2024-01-14 |
1.0552 EUR |
531,307.5397 XTZ |
0.9910 EUR |
0.9680 EUR |
1.0928 EUR |
1.0448 EUR |
| 2024-01-13 |
0.9741 EUR |
107,092.5243 XTZ |
0.9420 EUR |
0.9120 EUR |
1.0057 EUR |
0.9875 EUR |
| 2024-01-12 |
0.9785 EUR |
471,180.0312 XTZ |
0.9900 EUR |
0.9300 EUR |
1.0167 EUR |
0.9450 EUR |
| 2024-01-11 |
0.9929 EUR |
898,533.5627 XTZ |
0.8620 EUR |
0.8580 EUR |
1.0927 EUR |
1.0018 EUR |
| 2024-01-10 |
0.8119 EUR |
666,464.5229 XTZ |
0.8170 EUR |
0.7771 EUR |
0.8698 EUR |
0.8696 EUR |
| 2024-01-09 |
0.8231 EUR |
448,764.0736 XTZ |
0.8579 EUR |
0.7890 EUR |
0.8583 EUR |
0.8055 EUR |
| 2024-01-08 |
0.8220 EUR |
302,035.1922 XTZ |
0.7984 EUR |
0.7467 EUR |
0.8620 EUR |
0.8561 EUR |
| 2024-01-07 |
0.8171 EUR |
52,931.8437 XTZ |
0.8422 EUR |
0.7937 EUR |
0.8590 EUR |
0.7971 EUR |
| 2024-01-06 |
0.8378 EUR |
39,198.4302 XTZ |
0.8600 EUR |
0.8120 EUR |
0.8610 EUR |
0.8357 EUR |
| 2024-01-05 |
0.8530 EUR |
187,906.8312 XTZ |
0.8938 EUR |
0.8249 EUR |
0.8982 EUR |
0.8528 EUR |
| 2024-01-04 |
0.8910 EUR |
101,566.5820 XTZ |
0.8970 EUR |
0.8734 EUR |
0.9021 EUR |
0.8932 EUR |
| 2024-01-03 |
0.9102 EUR |
484,095.3105 XTZ |
0.9776 EUR |
0.7904 EUR |
1.0262 EUR |
0.9049 EUR |
| 2024-01-02 |
0.9921 EUR |
330,496.6027 XTZ |
0.9899 EUR |
0.9616 EUR |
1.0114 EUR |
0.9764 EUR |
| 2024-01-01 |
0.9900 EUR |
119,414.3974 XTZ |
0.9170 EUR |
0.9170 EUR |
1.0091 EUR |
1.0000 EUR |
| 2023-12-31 |
0.9377 EUR |
34,011.9400 XTZ |
0.9267 EUR |
0.9170 EUR |
0.9459 EUR |
0.9170 EUR |
| 2023-12-30 |
0.9352 EUR |
30,402.3504 XTZ |
0.9347 EUR |
0.9180 EUR |
0.9587 EUR |
0.9234 EUR |
| 2023-12-29 |
0.9549 EUR |
112,533.9052 XTZ |
0.9556 EUR |
0.9140 EUR |
0.9675 EUR |
0.9253 EUR |
| 2023-12-28 |
0.9710 EUR |
231,927.2994 XTZ |
1.0000 EUR |
0.9370 EUR |
1.0155 EUR |
0.9548 EUR |
| 2023-12-27 |
0.9835 EUR |
344,311.7847 XTZ |
0.9510 EUR |
0.9230 EUR |
1.0225 EUR |
1.0050 EUR |
| 2023-12-26 |
0.9165 EUR |
155,088.4122 XTZ |
0.9444 EUR |
0.8695 EUR |
0.9482 EUR |
0.9432 EUR |
| 2023-12-25 |
0.9303 EUR |
150,731.6340 XTZ |
0.8957 EUR |
0.8910 EUR |
0.9509 EUR |
0.9376 EUR |
| 2023-12-24 |
0.8967 EUR |
162,124.0529 XTZ |
0.9002 EUR |
0.8813 EUR |
0.9207 EUR |
0.8957 EUR |
| 2023-12-23 |
0.9037 EUR |
144,189.7962 XTZ |
0.8999 EUR |
0.8657 EUR |
0.9436 EUR |
0.8983 EUR |
| 2023-12-22 |
0.8928 EUR |
362,904.6800 XTZ |
0.8450 EUR |
0.8448 EUR |
0.9168 EUR |
0.8937 EUR |
| 2023-12-21 |
0.8352 EUR |
128,881.2012 XTZ |
0.8073 EUR |
0.8063 EUR |
0.8468 EUR |
0.8432 EUR |
| 2023-12-20 |
0.8133 EUR |
212,836.8031 XTZ |
0.7880 EUR |
0.7810 EUR |
0.8262 EUR |
0.8033 EUR |
| 2023-12-19 |
0.8176 EUR |
245,986.6761 XTZ |
0.8174 EUR |
0.7846 EUR |
0.8325 EUR |
0.7947 EUR |
| 2023-12-18 |
0.7909 EUR |
192,860.2003 XTZ |
0.8357 EUR |
0.7666 EUR |
0.8378 EUR |
0.8103 EUR |
| 2023-12-17 |
0.8539 EUR |
50,829.3549 XTZ |
0.8664 EUR |
0.8400 EUR |
0.8664 EUR |
0.8584 EUR |
| 2023-12-16 |
0.8644 EUR |
46,887.2796 XTZ |
0.8439 EUR |
0.8300 EUR |
0.8720 EUR |
0.8672 EUR |
| 2023-12-15 |
0.8695 EUR |
88,340.2275 XTZ |
0.8876 EUR |
0.8480 EUR |
0.8877 EUR |
0.8567 EUR |
| 2023-12-14 |
0.8577 EUR |
209,389.4497 XTZ |
0.8457 EUR |
0.8300 EUR |
0.8910 EUR |
0.8873 EUR |
| 2023-12-13 |
0.8364 EUR |
167,628.4590 XTZ |
0.8603 EUR |
0.8080 EUR |
0.8631 EUR |
0.8405 EUR |
| 2023-12-12 |
0.8329 EUR |
61,564.8811 XTZ |
0.8132 EUR |
0.8099 EUR |
0.8465 EUR |
0.8364 EUR |
| 2023-12-11 |
0.8112 EUR |
268,687.5313 XTZ |
0.8970 EUR |
0.7593 EUR |
0.8970 EUR |
0.8110 EUR |
| 2023-12-10 |
0.8995 EUR |
90,724.9397 XTZ |
0.9065 EUR |
0.8757 EUR |
0.9169 EUR |
0.8977 EUR |
| 2023-12-09 |
0.9102 EUR |
294,942.5536 XTZ |
0.8800 EUR |
0.8800 EUR |
0.9265 EUR |
0.9115 EUR |
| 2023-12-08 |
0.8580 EUR |
176,537.6430 XTZ |
0.8437 EUR |
0.8369 EUR |
0.8756 EUR |
0.8737 EUR |
| 2023-12-07 |
0.8432 EUR |
105,017.0300 XTZ |
0.8188 EUR |
0.8171 EUR |
0.8580 EUR |
0.8414 EUR |
| 2023-12-06 |
0.8272 EUR |
175,274.9814 XTZ |
0.8292 EUR |
0.8020 EUR |
0.8365 EUR |
0.8230 EUR |