Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
1.0021 USD |
43,418.0486 XTZ |
0.9773 USD |
0.9747 USD |
1.0099 USD |
1.0067 USD |
| 2024-04-19 |
0.9654 USD |
200,492.6751 XTZ |
0.9698 USD |
0.8980 USD |
0.9972 USD |
0.9928 USD |
| 2024-04-18 |
0.9470 USD |
213,245.5022 XTZ |
0.9431 USD |
0.9206 USD |
0.9787 USD |
0.9728 USD |
| 2024-04-17 |
0.9588 USD |
355,547.1907 XTZ |
1.0007 USD |
0.9273 USD |
1.0071 USD |
0.9436 USD |
| 2024-04-16 |
0.9960 USD |
458,912.1376 XTZ |
0.9978 USD |
0.9630 USD |
1.0319 USD |
1.0085 USD |
| 2024-04-15 |
1.0393 USD |
491,318.6675 XTZ |
1.0460 USD |
0.9660 USD |
1.1178 USD |
0.9973 USD |
| 2024-04-14 |
1.0064 USD |
440,747.4413 XTZ |
0.9869 USD |
0.9499 USD |
1.0437 USD |
1.0437 USD |
| 2024-04-13 |
0.9768 USD |
1,281,206.9056 XTZ |
1.1012 USD |
0.8723 USD |
1.1148 USD |
0.9860 USD |
| 2024-04-12 |
1.1325 USD |
864,996.4237 XTZ |
1.2834 USD |
1.0540 USD |
1.3013 USD |
1.0921 USD |
| 2024-04-11 |
1.2772 USD |
380,336.4895 XTZ |
1.2747 USD |
1.2591 USD |
1.3201 USD |
1.2873 USD |
| 2024-04-10 |
1.2423 USD |
341,336.4079 XTZ |
1.2651 USD |
1.2040 USD |
1.2795 USD |
1.2703 USD |
| 2024-04-09 |
1.3061 USD |
213,058.4904 XTZ |
1.3293 USD |
1.2659 USD |
1.3359 USD |
1.2659 USD |
| 2024-04-08 |
1.3143 USD |
361,885.3113 XTZ |
1.2674 USD |
1.2451 USD |
1.3309 USD |
1.3285 USD |
| 2024-04-07 |
1.2731 USD |
88,357.9950 XTZ |
1.2647 USD |
1.2542 USD |
1.2805 USD |
1.2587 USD |
| 2024-04-06 |
1.2584 USD |
30,118.5703 XTZ |
1.2492 USD |
1.2465 USD |
1.2664 USD |
1.2588 USD |
| 2024-04-05 |
1.2399 USD |
70,384.6923 XTZ |
1.2659 USD |
1.2023 USD |
1.2738 USD |
1.2546 USD |
| 2024-04-04 |
1.2452 USD |
121,368.4775 XTZ |
1.2158 USD |
1.1942 USD |
1.2945 USD |
1.2584 USD |
| 2024-04-03 |
1.2259 USD |
107,762.4904 XTZ |
1.2319 USD |
1.1928 USD |
1.2604 USD |
1.2204 USD |
| 2024-04-02 |
1.2644 USD |
283,200.7057 XTZ |
1.3480 USD |
1.2165 USD |
1.3499 USD |
1.2419 USD |
| 2024-04-01 |
1.3544 USD |
162,052.5637 XTZ |
1.3999 USD |
1.3127 USD |
1.4133 USD |
1.3514 USD |
| 2024-03-31 |
1.3925 USD |
62,662.6619 XTZ |
1.3653 USD |
1.3648 USD |
1.4054 USD |
1.4012 USD |
| 2024-03-30 |
1.3978 USD |
131,791.2119 XTZ |
1.4183 USD |
1.3726 USD |
1.4232 USD |
1.3783 USD |
| 2024-03-29 |
1.4250 USD |
157,936.2770 XTZ |
1.4130 USD |
1.3921 USD |
1.4415 USD |
1.4178 USD |
| 2024-03-28 |
1.3892 USD |
139,151.6387 XTZ |
1.3869 USD |
1.3389 USD |
1.4163 USD |
1.4139 USD |
| 2024-03-27 |
1.3817 USD |
657,593.0835 XTZ |
1.3779 USD |
1.3316 USD |
1.4257 USD |
1.3824 USD |
| 2024-03-26 |
1.3633 USD |
341,503.1027 XTZ |
1.3501 USD |
1.3287 USD |
1.3816 USD |
1.3572 USD |
| 2024-03-25 |
1.3315 USD |
328,785.3339 XTZ |
1.2909 USD |
1.2867 USD |
1.3534 USD |
1.3534 USD |
| 2024-03-24 |
1.2771 USD |
154,760.1444 XTZ |
1.2369 USD |
1.2365 USD |
1.2960 USD |
1.2951 USD |
| 2024-03-23 |
1.2483 USD |
102,728.6373 XTZ |
1.2279 USD |
1.2155 USD |
1.2730 USD |
1.2478 USD |
| 2024-03-22 |
1.2200 USD |
168,142.4605 XTZ |
1.2422 USD |
1.1824 USD |
1.2651 USD |
1.1950 USD |
| 2024-03-21 |
1.2564 USD |
453,960.9286 XTZ |
1.2589 USD |
1.2182 USD |
1.2798 USD |
1.2439 USD |
| 2024-03-20 |
1.1694 USD |
438,978.5462 XTZ |
1.1457 USD |
1.1029 USD |
1.2670 USD |
1.2553 USD |
| 2024-03-19 |
1.1842 USD |
624,239.2142 XTZ |
1.2726 USD |
1.1171 USD |
1.2843 USD |
1.1535 USD |
| 2024-03-18 |
1.2941 USD |
321,783.5759 XTZ |
1.3389 USD |
1.2500 USD |
1.3575 USD |
1.2743 USD |
| 2024-03-17 |
1.3215 USD |
349,632.5363 XTZ |
1.2916 USD |
1.2339 USD |
1.3548 USD |
1.3352 USD |
| 2024-03-16 |
1.3282 USD |
460,439.2483 XTZ |
1.3966 USD |
1.2666 USD |
1.4301 USD |
1.2952 USD |
| 2024-03-15 |
1.3533 USD |
695,382.3375 XTZ |
1.4899 USD |
1.2916 USD |
1.5003 USD |
1.3702 USD |
| 2024-03-14 |
1.4791 USD |
197,210.5219 XTZ |
1.5376 USD |
1.4037 USD |
1.5396 USD |
1.4935 USD |
| 2024-03-13 |
1.5385 USD |
458,579.9240 XTZ |
1.5579 USD |
1.4774 USD |
1.5939 USD |
1.5341 USD |
| 2024-03-12 |
1.5317 USD |
495,041.5301 XTZ |
1.5209 USD |
1.4139 USD |
1.5845 USD |
1.5639 USD |
| 2024-03-11 |
1.4729 USD |
361,833.3257 XTZ |
1.4214 USD |
1.3457 USD |
1.5290 USD |
1.5252 USD |
| 2024-03-10 |
1.4293 USD |
209,585.0164 XTZ |
1.4415 USD |
1.3918 USD |
1.4626 USD |
1.4066 USD |
| 2024-03-09 |
1.4427 USD |
145,546.0935 XTZ |
1.4389 USD |
1.4270 USD |
1.4609 USD |
1.4484 USD |
| 2024-03-08 |
1.4265 USD |
436,460.8761 XTZ |
1.4828 USD |
1.3847 USD |
1.4959 USD |
1.4419 USD |
| 2024-03-07 |
1.4592 USD |
1,006,203.4471 XTZ |
1.3988 USD |
1.3954 USD |
1.5229 USD |
1.4839 USD |
| 2024-03-06 |
1.3348 USD |
613,989.6598 XTZ |
1.3086 USD |
1.2632 USD |
1.3854 USD |
1.3537 USD |
| 2024-03-05 |
1.3930 USD |
984,349.2990 XTZ |
1.4212 USD |
1.1535 USD |
1.5014 USD |
1.2592 USD |
| 2024-03-04 |
1.4336 USD |
464,428.9387 XTZ |
1.3730 USD |
1.3534 USD |
1.4859 USD |
1.4159 USD |
| 2024-03-03 |
1.3622 USD |
384,846.0360 XTZ |
1.4237 USD |
1.2844 USD |
1.4237 USD |
1.3688 USD |
| 2024-03-02 |
1.3242 USD |
996,143.3025 XTZ |
1.2796 USD |
1.0991 USD |
1.4113 USD |
1.4113 USD |