Identifier on Kraken: XTZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-05 |
0.4748 EUR |
46,825.8329 XTZ |
0.4760 EUR |
0.4670 EUR |
0.4800 EUR |
0.4800 EUR |
| 2025-05-04 |
0.4866 EUR |
12,305.3283 XTZ |
0.4950 EUR |
0.4780 EUR |
0.4950 EUR |
0.4789 EUR |
| 2025-05-03 |
0.5011 EUR |
10,808.3812 XTZ |
0.5062 EUR |
0.4900 EUR |
0.5080 EUR |
0.4921 EUR |
| 2025-05-02 |
0.4991 EUR |
57,970.0163 XTZ |
0.5003 EUR |
0.4937 EUR |
0.5051 EUR |
0.5016 EUR |
| 2025-05-01 |
0.4986 EUR |
85,288.2024 XTZ |
0.4877 EUR |
0.4877 EUR |
0.5061 EUR |
0.5034 EUR |
| 2025-04-30 |
0.4830 EUR |
71,014.8748 XTZ |
0.4862 EUR |
0.4690 EUR |
0.4946 EUR |
0.4800 EUR |
| 2025-04-29 |
0.4928 EUR |
31,015.4252 XTZ |
0.4880 EUR |
0.4852 EUR |
0.4981 EUR |
0.4873 EUR |
| 2025-04-28 |
0.4859 EUR |
76,757.7978 XTZ |
0.4847 EUR |
0.4700 EUR |
0.4980 EUR |
0.4852 EUR |
| 2025-04-27 |
0.4878 EUR |
44,976.6041 XTZ |
0.5060 EUR |
0.4800 EUR |
0.5070 EUR |
0.4876 EUR |
| 2025-04-26 |
0.5055 EUR |
72,467.3968 XTZ |
0.4980 EUR |
0.4980 EUR |
0.5140 EUR |
0.5021 EUR |
| 2025-04-25 |
0.4943 EUR |
85,020.1495 XTZ |
0.4880 EUR |
0.4841 EUR |
0.4988 EUR |
0.4941 EUR |
| 2025-04-24 |
0.4663 EUR |
94,928.1411 XTZ |
0.4790 EUR |
0.4580 EUR |
0.4840 EUR |
0.4637 EUR |
| 2025-04-23 |
0.4759 EUR |
26,187.4303 XTZ |
0.4693 EUR |
0.4692 EUR |
0.4832 EUR |
0.4770 EUR |
| 2025-04-22 |
0.4448 EUR |
67,446.9538 XTZ |
0.4300 EUR |
0.4290 EUR |
0.4568 EUR |
0.4531 EUR |
| 2025-04-21 |
0.4418 EUR |
82,089.6707 XTZ |
0.4420 EUR |
0.4303 EUR |
0.4480 EUR |
0.4304 EUR |
| 2025-04-20 |
0.4316 EUR |
45,510.1908 XTZ |
0.4436 EUR |
0.4270 EUR |
0.4464 EUR |
0.4316 EUR |
| 2025-04-19 |
0.4408 EUR |
55,693.7701 XTZ |
0.4388 EUR |
0.4383 EUR |
0.4449 EUR |
0.4430 EUR |
| 2025-04-18 |
0.4381 EUR |
26,313.6220 XTZ |
0.4396 EUR |
0.4341 EUR |
0.4425 EUR |
0.4368 EUR |
| 2025-04-17 |
0.4363 EUR |
126,183.0853 XTZ |
0.4321 EUR |
0.4282 EUR |
0.4452 EUR |
0.4363 EUR |
| 2025-04-16 |
0.4439 EUR |
125,329.0816 XTZ |
0.4460 EUR |
0.4328 EUR |
0.4514 EUR |
0.4367 EUR |
| 2025-04-15 |
0.4397 EUR |
58,401.1604 XTZ |
0.4369 EUR |
0.4319 EUR |
0.4637 EUR |
0.4361 EUR |
| 2025-04-14 |
0.4411 EUR |
99,365.0873 XTZ |
0.4455 EUR |
0.4363 EUR |
0.4489 EUR |
0.4430 EUR |
| 2025-04-13 |
0.4732 EUR |
49,238.0467 XTZ |
0.4860 EUR |
0.4621 EUR |
0.4860 EUR |
0.4628 EUR |
| 2025-04-12 |
0.4784 EUR |
60,727.8985 XTZ |
0.4771 EUR |
0.4691 EUR |
0.4882 EUR |
0.4858 EUR |
| 2025-04-11 |
0.4810 EUR |
100,736.1794 XTZ |
0.4830 EUR |
0.4720 EUR |
0.4882 EUR |
0.4770 EUR |
| 2025-04-10 |
0.4979 EUR |
377,575.4059 XTZ |
0.5518 EUR |
0.4730 EUR |
0.5518 EUR |
0.4809 EUR |
| 2025-04-09 |
0.5266 EUR |
28,656.0021 XTZ |
0.5205 EUR |
0.5010 EUR |
0.5400 EUR |
0.5390 EUR |
| 2025-04-08 |
0.5491 EUR |
33,922.5190 XTZ |
0.5440 EUR |
0.5300 EUR |
0.5591 EUR |
0.5300 EUR |
| 2025-04-07 |
0.5157 EUR |
203,394.5501 XTZ |
0.5289 EUR |
0.4833 EUR |
0.5550 EUR |
0.5270 EUR |
| 2025-04-06 |
0.5554 EUR |
120,957.9808 XTZ |
0.5982 EUR |
0.5302 EUR |
0.5986 EUR |
0.5356 EUR |
| 2025-04-05 |
0.5986 EUR |
11,092.6720 XTZ |
0.6011 EUR |
0.5930 EUR |
0.6064 EUR |
0.5948 EUR |
| 2025-04-04 |
0.5812 EUR |
53,133.3578 XTZ |
0.5890 EUR |
0.5709 EUR |
0.6010 EUR |
0.6010 EUR |
| 2025-04-03 |
0.5909 EUR |
189,701.9095 XTZ |
0.5844 EUR |
0.5610 EUR |
0.6200 EUR |
0.5860 EUR |
| 2025-04-02 |
0.6095 EUR |
125,855.3338 XTZ |
0.6090 EUR |
0.5940 EUR |
0.6362 EUR |
0.6194 EUR |
| 2025-04-01 |
0.6175 EUR |
12,708.7295 XTZ |
0.6000 EUR |
0.6000 EUR |
0.6260 EUR |
0.6165 EUR |
| 2025-03-31 |
0.5989 EUR |
49,403.0044 XTZ |
0.6024 EUR |
0.5858 EUR |
0.6156 EUR |
0.6100 EUR |
| 2025-03-30 |
0.6086 EUR |
21,464.6950 XTZ |
0.5989 EUR |
0.5974 EUR |
0.6120 EUR |
0.5974 EUR |