Identifier on Kraken: XTZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
0.6016 EUR |
45,357.7881 XTZ |
0.5990 EUR |
0.5900 EUR |
0.6110 EUR |
0.6026 EUR |
| 2025-10-01 |
0.5867 EUR |
155,247.2654 XTZ |
0.5700 EUR |
0.5685 EUR |
0.5981 EUR |
0.5979 EUR |
| 2025-09-30 |
0.5652 EUR |
14,164.9120 XTZ |
0.5712 EUR |
0.5600 EUR |
0.5712 EUR |
0.5604 EUR |
| 2025-09-29 |
0.5672 EUR |
47,220.3455 XTZ |
0.5750 EUR |
0.5552 EUR |
0.5750 EUR |
0.5739 EUR |
| 2025-09-28 |
0.5641 EUR |
15,391.9504 XTZ |
0.5700 EUR |
0.5607 EUR |
0.5700 EUR |
0.5607 EUR |
| 2025-09-27 |
0.5765 EUR |
24,919.3385 XTZ |
0.5800 EUR |
0.5710 EUR |
0.5816 EUR |
0.5766 EUR |
| 2025-09-26 |
0.5691 EUR |
24,920.0561 XTZ |
0.5687 EUR |
0.5644 EUR |
0.5744 EUR |
0.5700 EUR |
| 2025-09-25 |
0.5728 EUR |
448,976.6481 XTZ |
0.5950 EUR |
0.5500 EUR |
0.5950 EUR |
0.5727 EUR |
| 2025-09-24 |
0.6038 EUR |
15,979.5010 XTZ |
0.5961 EUR |
0.5900 EUR |
0.6080 EUR |
0.6076 EUR |
| 2025-09-23 |
0.5911 EUR |
84,856.0784 XTZ |
0.5927 EUR |
0.5822 EUR |
0.6007 EUR |
0.5899 EUR |
| 2025-09-22 |
0.5977 EUR |
182,135.5586 XTZ |
0.6382 EUR |
0.5800 EUR |
0.6384 EUR |
0.5966 EUR |
| 2025-09-21 |
0.6417 EUR |
15,852.9131 XTZ |
0.6477 EUR |
0.6387 EUR |
0.6493 EUR |
0.6413 EUR |
| 2025-09-20 |
0.6459 EUR |
19,866.5504 XTZ |
0.6450 EUR |
0.6430 EUR |
0.6573 EUR |
0.6518 EUR |
| 2025-09-19 |
0.6753 EUR |
111,796.4955 XTZ |
0.6727 EUR |
0.6490 EUR |
0.7050 EUR |
0.6530 EUR |
| 2025-09-18 |
0.6647 EUR |
69,899.3952 XTZ |
0.6652 EUR |
0.6559 EUR |
0.6699 EUR |
0.6669 EUR |
| 2025-09-17 |
0.6488 EUR |
86,364.2418 XTZ |
0.6495 EUR |
0.6390 EUR |
0.6634 EUR |
0.6634 EUR |
| 2025-09-16 |
0.6611 EUR |
191,868.1938 XTZ |
0.6424 EUR |
0.6424 EUR |
0.6727 EUR |
0.6500 EUR |
| 2025-09-15 |
0.6444 EUR |
88,455.6094 XTZ |
0.6577 EUR |
0.6380 EUR |
0.6624 EUR |
0.6400 EUR |
| 2025-09-14 |
0.6718 EUR |
25,126.9661 XTZ |
0.6775 EUR |
0.6624 EUR |
0.6800 EUR |
0.6656 EUR |
| 2025-09-13 |
0.6740 EUR |
36,434.4239 XTZ |
0.6620 EUR |
0.6559 EUR |
0.6913 EUR |
0.6776 EUR |
| 2025-09-12 |
0.6662 EUR |
184,851.8738 XTZ |
0.6441 EUR |
0.6441 EUR |
0.6788 EUR |
0.6567 EUR |
| 2025-09-11 |
0.6307 EUR |
38,949.8648 XTZ |
0.6330 EUR |
0.6200 EUR |
0.6413 EUR |
0.6406 EUR |
| 2025-09-10 |
0.6268 EUR |
50,580.0713 XTZ |
0.6151 EUR |
0.6151 EUR |
0.6330 EUR |
0.6287 EUR |
| 2025-09-09 |
0.6260 EUR |
53,807.2042 XTZ |
0.6172 EUR |
0.6095 EUR |
0.6341 EUR |
0.6190 EUR |
| 2025-09-08 |
0.6103 EUR |
320,912.4580 XTZ |
0.6066 EUR |
0.6041 EUR |
0.6164 EUR |
0.6155 EUR |
| 2025-09-07 |
0.6063 EUR |
13,295.2640 XTZ |
0.6079 EUR |
0.6023 EUR |
0.6084 EUR |
0.6037 EUR |
| 2025-09-06 |
0.6088 EUR |
15,326.4829 XTZ |
0.6100 EUR |
0.6069 EUR |
0.6105 EUR |
0.6069 EUR |
| 2025-09-05 |
0.6108 EUR |
10,028.9340 XTZ |
0.6073 EUR |
0.6064 EUR |
0.6197 EUR |
0.6153 EUR |
| 2025-09-04 |
0.6110 EUR |
67,872.6451 XTZ |
0.6240 EUR |
0.6014 EUR |
0.6260 EUR |
0.6063 EUR |
| 2025-09-03 |
0.6297 EUR |
118,894.6164 XTZ |
0.6250 EUR |
0.6230 EUR |
0.6340 EUR |
0.6282 EUR |
| 2025-09-02 |
0.6156 EUR |
32,326.0573 XTZ |
0.6044 EUR |
0.6044 EUR |
0.6220 EUR |
0.6171 EUR |
| 2025-09-01 |
0.6079 EUR |
61,327.8803 XTZ |
0.6151 EUR |
0.5920 EUR |
0.6307 EUR |
0.5966 EUR |
| 2025-08-31 |
0.6326 EUR |
23,976.9357 XTZ |
0.6319 EUR |
0.6197 EUR |
0.6406 EUR |
0.6227 EUR |
| 2025-08-30 |
0.6314 EUR |
26,346.5113 XTZ |
0.6281 EUR |
0.6240 EUR |
0.6375 EUR |
0.6304 EUR |
| 2025-08-29 |
0.6443 EUR |
62,362.1506 XTZ |
0.6693 EUR |
0.6246 EUR |
0.6693 EUR |
0.6277 EUR |
| 2025-08-28 |
0.6773 EUR |
38,897.5692 XTZ |
0.6752 EUR |
0.6650 EUR |
0.6880 EUR |
0.6760 EUR |
| 2025-08-27 |
0.6825 EUR |
35,573.2207 XTZ |
0.6817 EUR |
0.6779 EUR |
0.6910 EUR |
0.6816 EUR |
| 2025-08-26 |
0.6756 EUR |
69,426.2918 XTZ |
0.6740 EUR |
0.6684 EUR |
0.6858 EUR |
0.6846 EUR |
| 2025-08-25 |
0.6929 EUR |
80,398.1316 XTZ |
0.7030 EUR |
0.6800 EUR |
0.7191 EUR |
0.6808 EUR |
| 2025-08-24 |
0.7024 EUR |
52,529.1414 XTZ |
0.7282 EUR |
0.6965 EUR |
0.7292 EUR |
0.7030 EUR |
| 2025-08-23 |
0.7376 EUR |
15,754.4510 XTZ |
0.7360 EUR |
0.7210 EUR |
0.7440 EUR |
0.7274 EUR |
| 2025-08-22 |
0.7142 EUR |
213,900.4300 XTZ |
0.6905 EUR |
0.6653 EUR |
0.7396 EUR |
0.7380 EUR |
| 2025-08-21 |
0.7058 EUR |
30,480.9427 XTZ |
0.7038 EUR |
0.6910 EUR |
0.7310 EUR |
0.7046 EUR |
| 2025-08-20 |
0.6855 EUR |
44,708.4261 XTZ |
0.6720 EUR |
0.6688 EUR |
0.7066 EUR |
0.7055 EUR |
| 2025-08-19 |
0.6893 EUR |
38,789.5836 XTZ |
0.7029 EUR |
0.6762 EUR |
0.7140 EUR |
0.6785 EUR |
| 2025-08-18 |
0.7042 EUR |
201,530.6673 XTZ |
0.7316 EUR |
0.6913 EUR |
0.7316 EUR |
0.7018 EUR |
| 2025-08-17 |
0.7414 EUR |
87,342.6887 XTZ |
0.7255 EUR |
0.7255 EUR |
0.7510 EUR |
0.7413 EUR |
| 2025-08-16 |
0.7317 EUR |
172,502.9054 XTZ |
0.7160 EUR |
0.7099 EUR |
0.7537 EUR |
0.7257 EUR |
| 2025-08-15 |
0.7164 EUR |
81,016.7856 XTZ |
0.7227 EUR |
0.6900 EUR |
0.7356 EUR |
0.7002 EUR |
| 2025-08-14 |
0.7302 EUR |
153,829.0975 XTZ |
0.7523 EUR |
0.7061 EUR |
0.7670 EUR |
0.7162 EUR |