Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.5030 USD |
253,059.9200 XTZ |
0.5018 USD |
0.4914 USD |
0.5073 USD |
0.4989 USD |
| 2025-12-03 |
0.4958 USD |
65,562.5662 XTZ |
0.4858 USD |
0.4843 USD |
0.5038 USD |
0.5009 USD |
| 2025-12-02 |
0.4657 USD |
53,499.3163 XTZ |
0.4704 USD |
0.4615 USD |
0.4752 USD |
0.4618 USD |
| 2025-12-01 |
0.4655 USD |
196,499.8869 XTZ |
0.4849 USD |
0.4584 USD |
0.4850 USD |
0.4622 USD |
| 2025-11-30 |
0.4910 USD |
30,257.6536 XTZ |
0.4931 USD |
0.4856 USD |
0.4949 USD |
0.4929 USD |
| 2025-11-29 |
0.5020 USD |
42,398.2617 XTZ |
0.5044 USD |
0.4965 USD |
0.5111 USD |
0.4994 USD |
| 2025-11-28 |
0.5054 USD |
79,156.5518 XTZ |
0.5099 USD |
0.4967 USD |
0.5110 USD |
0.4972 USD |
| 2025-11-27 |
0.5110 USD |
93,696.9655 XTZ |
0.5097 USD |
0.5075 USD |
0.5168 USD |
0.5166 USD |
| 2025-11-26 |
0.5020 USD |
186,603.9201 XTZ |
0.5093 USD |
0.4916 USD |
0.5190 USD |
0.5082 USD |
| 2025-11-25 |
0.4964 USD |
203,821.1475 XTZ |
0.5041 USD |
0.4890 USD |
0.5058 USD |
0.4981 USD |
| 2025-11-24 |
0.4930 USD |
63,056.0321 XTZ |
0.4886 USD |
0.4823 USD |
0.4972 USD |
0.4862 USD |
| 2025-11-23 |
0.4923 USD |
482,642.6982 XTZ |
0.4862 USD |
0.4829 USD |
0.4992 USD |
0.4931 USD |
| 2025-11-22 |
0.4925 USD |
178,742.6944 XTZ |
0.4997 USD |
0.4804 USD |
0.4997 USD |
0.4856 USD |
| 2025-11-21 |
0.5005 USD |
171,077.1337 XTZ |
0.5127 USD |
0.4789 USD |
0.5190 USD |
0.4870 USD |
| 2025-11-20 |
0.5339 USD |
137,371.8829 XTZ |
0.5345 USD |
0.5305 USD |
0.5476 USD |
0.5413 USD |
| 2025-11-19 |
0.5314 USD |
182,789.7527 XTZ |
0.5431 USD |
0.5103 USD |
0.5456 USD |
0.5339 USD |
| 2025-11-18 |
0.5344 USD |
146,407.3418 XTZ |
0.5291 USD |
0.5194 USD |
0.5499 USD |
0.5477 USD |
| 2025-11-17 |
0.5501 USD |
484,276.3437 XTZ |
0.5513 USD |
0.5449 USD |
0.5605 USD |
0.5457 USD |
| 2025-11-16 |
0.5607 USD |
235,966.8950 XTZ |
0.5731 USD |
0.5380 USD |
0.5817 USD |
0.5388 USD |
| 2025-11-15 |
0.5727 USD |
33,775.7251 XTZ |
0.5585 USD |
0.5585 USD |
0.5800 USD |
0.5800 USD |
| 2025-11-14 |
0.5579 USD |
298,723.2149 XTZ |
0.5662 USD |
0.5464 USD |
0.5737 USD |
0.5551 USD |
| 2025-11-13 |
0.5850 USD |
382,955.3990 XTZ |
0.5842 USD |
0.5561 USD |
0.6094 USD |
0.5736 USD |
| 2025-11-12 |
0.5950 USD |
37,800.5902 XTZ |
0.5936 USD |
0.5900 USD |
0.5988 USD |
0.5963 USD |
| 2025-11-11 |
0.6212 USD |
199,614.5381 XTZ |
0.6277 USD |
0.6100 USD |
0.6398 USD |
0.6169 USD |
| 2025-11-10 |
0.6408 USD |
539,425.6779 XTZ |
0.6259 USD |
0.6230 USD |
0.6621 USD |
0.6379 USD |
| 2025-11-09 |
0.6272 USD |
323,830.8256 XTZ |
0.6510 USD |
0.6152 USD |
0.6510 USD |
0.6255 USD |
| 2025-11-08 |
0.7010 USD |
1,551,141.5271 XTZ |
0.6963 USD |
0.6369 USD |
0.7482 USD |
0.6387 USD |
| 2025-11-07 |
0.6463 USD |
3,338,253.7595 XTZ |
0.5987 USD |
0.5930 USD |
0.7194 USD |
0.6967 USD |
| 2025-11-06 |
0.5993 USD |
4,497,906.0783 XTZ |
0.5337 USD |
0.5258 USD |
0.6774 USD |
0.5985 USD |
| 2025-11-05 |
0.5152 USD |
828,912.7129 XTZ |
0.5182 USD |
0.5004 USD |
0.5288 USD |
0.5215 USD |
| 2025-11-04 |
0.5240 USD |
117,619.2313 XTZ |
0.5321 USD |
0.5140 USD |
0.5394 USD |
0.5260 USD |
| 2025-11-03 |
0.5539 USD |
34,697.6731 XTZ |
0.5786 USD |
0.5417 USD |
0.5794 USD |
0.5446 USD |
| 2025-11-02 |
0.5719 USD |
174,001.2195 XTZ |
0.5769 USD |
0.5618 USD |
0.5845 USD |
0.5805 USD |
| 2025-11-01 |
0.5788 USD |
62,430.9531 XTZ |
0.5802 USD |
0.5741 USD |
0.5867 USD |
0.5773 USD |
| 2025-10-31 |
0.5674 USD |
107,404.1103 XTZ |
0.5645 USD |
0.5628 USD |
0.5735 USD |
0.5714 USD |
| 2025-10-30 |
0.5649 USD |
321,249.8017 XTZ |
0.5900 USD |
0.5471 USD |
0.5958 USD |
0.5574 USD |
| 2025-10-29 |
0.5922 USD |
31,673.5492 XTZ |
0.5911 USD |
0.5893 USD |
0.6001 USD |
0.6001 USD |
| 2025-10-28 |
0.6103 USD |
114,139.4510 XTZ |
0.6021 USD |
0.6019 USD |
0.6206 USD |
0.6039 USD |
| 2025-10-27 |
0.6190 USD |
62,668.6665 XTZ |
0.6164 USD |
0.6154 USD |
0.6227 USD |
0.6174 USD |
| 2025-10-26 |
0.6053 USD |
16,842.1724 XTZ |
0.6053 USD |
0.6006 USD |
0.6136 USD |
0.6129 USD |
| 2025-10-25 |
0.6004 USD |
30,263.0919 XTZ |
0.6011 USD |
0.5959 USD |
0.6044 USD |
0.6034 USD |
| 2025-10-24 |
0.5959 USD |
189,333.7674 XTZ |
0.5943 USD |
0.5889 USD |
0.6072 USD |
0.5924 USD |
| 2025-10-23 |
0.5842 USD |
27,834.5576 XTZ |
0.5814 USD |
0.5812 USD |
0.5938 USD |
0.5938 USD |
| 2025-10-22 |
0.6030 USD |
285,305.5601 XTZ |
0.5893 USD |
0.5844 USD |
0.6123 USD |
0.5939 USD |
| 2025-10-21 |
0.5993 USD |
125,841.4581 XTZ |
0.5980 USD |
0.5778 USD |
0.6194 USD |
0.6101 USD |
| 2025-10-20 |
0.5969 USD |
20,849.2556 XTZ |
0.5959 USD |
0.5878 USD |
0.6130 USD |
0.6130 USD |
| 2025-10-19 |
0.5813 USD |
48,782.4855 XTZ |
0.5866 USD |
0.5779 USD |
0.5908 USD |
0.5800 USD |
| 2025-10-18 |
0.5838 USD |
149,212.9485 XTZ |
0.5796 USD |
0.5776 USD |
0.5900 USD |
0.5850 USD |
| 2025-10-17 |
0.5735 USD |
298,547.8118 XTZ |
0.5988 USD |
0.5558 USD |
0.6059 USD |
0.5796 USD |
| 2025-10-16 |
0.6168 USD |
312,299.3878 XTZ |
0.6091 USD |
0.5917 USD |
0.6254 USD |
0.6045 USD |