Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
0.5341 USD |
31,468.5083 XTZ |
0.5350 USD |
0.5311 USD |
0.5410 USD |
0.5332 USD |
| 2025-06-23 |
0.4978 USD |
328,461.6267 XTZ |
0.4949 USD |
0.4894 USD |
0.5061 USD |
0.4919 USD |
| 2025-06-22 |
0.4897 USD |
123,144.3290 XTZ |
0.5061 USD |
0.4725 USD |
0.5081 USD |
0.4751 USD |
| 2025-06-21 |
0.5222 USD |
113,509.0937 XTZ |
0.5164 USD |
0.5114 USD |
0.5247 USD |
0.5124 USD |
| 2025-06-20 |
0.5311 USD |
26,819.3939 XTZ |
0.5333 USD |
0.5228 USD |
0.5383 USD |
0.5244 USD |
| 2025-06-19 |
0.5329 USD |
33,811.3901 XTZ |
0.5424 USD |
0.5255 USD |
0.5424 USD |
0.5255 USD |
| 2025-06-18 |
0.5413 USD |
16,107.7236 XTZ |
0.5390 USD |
0.5386 USD |
0.5458 USD |
0.5410 USD |
| 2025-06-17 |
0.5595 USD |
59,754.5739 XTZ |
0.5619 USD |
0.5515 USD |
0.5685 USD |
0.5523 USD |
| 2025-06-16 |
0.5677 USD |
55,813.2578 XTZ |
0.5603 USD |
0.5546 USD |
0.5801 USD |
0.5792 USD |
| 2025-06-15 |
0.5586 USD |
35,392.5958 XTZ |
0.5596 USD |
0.5534 USD |
0.5627 USD |
0.5556 USD |
| 2025-06-14 |
0.5680 USD |
51,159.2454 XTZ |
0.5714 USD |
0.5532 USD |
0.5737 USD |
0.5590 USD |
| 2025-06-13 |
0.5682 USD |
309,627.9138 XTZ |
0.5876 USD |
0.5496 USD |
0.5876 USD |
0.5537 USD |
| 2025-06-12 |
0.6042 USD |
87,580.8902 XTZ |
0.6135 USD |
0.5952 USD |
0.6148 USD |
0.6080 USD |
| 2025-06-11 |
0.6194 USD |
156,528.7010 XTZ |
0.6231 USD |
0.6042 USD |
0.6372 USD |
0.6131 USD |
| 2025-06-10 |
0.5974 USD |
94,620.7222 XTZ |
0.5931 USD |
0.5929 USD |
0.6000 USD |
0.5982 USD |
| 2025-06-09 |
0.5662 USD |
32,875.9057 XTZ |
0.5714 USD |
0.5571 USD |
0.5795 USD |
0.5794 USD |
| 2025-06-08 |
0.5743 USD |
97,116.9950 XTZ |
0.5696 USD |
0.5630 USD |
0.5815 USD |
0.5727 USD |
| 2025-06-07 |
0.5661 USD |
16,449.7623 XTZ |
0.5585 USD |
0.5572 USD |
0.5710 USD |
0.5650 USD |
| 2025-06-06 |
0.5544 USD |
29,001.7373 XTZ |
0.5403 USD |
0.5403 USD |
0.5632 USD |
0.5544 USD |
| 2025-06-05 |
0.5515 USD |
149,060.6183 XTZ |
0.5767 USD |
0.5339 USD |
0.5821 USD |
0.5437 USD |
| 2025-06-04 |
0.5891 USD |
124,894.0593 XTZ |
0.5879 USD |
0.5769 USD |
0.5930 USD |
0.5769 USD |
| 2025-06-03 |
0.5897 USD |
467,697.7961 XTZ |
0.5820 USD |
0.5820 USD |
0.5963 USD |
0.5889 USD |
| 2025-06-02 |
0.5633 USD |
183,319.7409 XTZ |
0.5709 USD |
0.5599 USD |
0.5728 USD |
0.5728 USD |
| 2025-06-01 |
0.5653 USD |
98,026.8601 XTZ |
0.5698 USD |
0.5580 USD |
0.5729 USD |
0.5701 USD |
| 2025-05-31 |
0.5586 USD |
97,415.8535 XTZ |
0.5614 USD |
0.5464 USD |
0.5731 USD |
0.5724 USD |
| 2025-05-30 |
0.5984 USD |
144,099.1503 XTZ |
0.6168 USD |
0.5866 USD |
0.6187 USD |
0.5892 USD |
| 2025-05-29 |
0.6443 USD |
172,407.8125 XTZ |
0.6414 USD |
0.6241 USD |
0.6568 USD |
0.6258 USD |
| 2025-05-28 |
0.6270 USD |
82,702.6287 XTZ |
0.6197 USD |
0.6149 USD |
0.6402 USD |
0.6149 USD |
| 2025-05-27 |
0.6192 USD |
134,628.0934 XTZ |
0.6090 USD |
0.5970 USD |
0.6280 USD |
0.6233 USD |
| 2025-05-26 |
0.6177 USD |
56,694.7656 XTZ |
0.6175 USD |
0.6054 USD |
0.6251 USD |
0.6081 USD |
| 2025-05-25 |
0.6036 USD |
132,568.9627 XTZ |
0.6168 USD |
0.5959 USD |
0.6168 USD |
0.6136 USD |
| 2025-05-24 |
0.6254 USD |
26,914.1190 XTZ |
0.6147 USD |
0.6141 USD |
0.6331 USD |
0.6163 USD |
| 2025-05-23 |
0.6432 USD |
329,853.0694 XTZ |
0.6562 USD |
0.6200 USD |
0.6745 USD |
0.6307 USD |
| 2025-05-22 |
0.6484 USD |
272,102.0056 XTZ |
0.6355 USD |
0.6354 USD |
0.6560 USD |
0.6489 USD |
| 2025-05-21 |
0.6278 USD |
87,359.4333 XTZ |
0.6258 USD |
0.6129 USD |
0.6450 USD |
0.6231 USD |
| 2025-05-20 |
0.6149 USD |
54,806.6130 XTZ |
0.6187 USD |
0.6032 USD |
0.6331 USD |
0.6162 USD |
| 2025-05-19 |
0.6098 USD |
46,064.0395 XTZ |
0.6367 USD |
0.5921 USD |
0.6371 USD |
0.6109 USD |
| 2025-05-18 |
0.6271 USD |
78,739.9049 XTZ |
0.6120 USD |
0.5992 USD |
0.6442 USD |
0.6238 USD |
| 2025-05-17 |
0.6187 USD |
30,879.2243 XTZ |
0.6369 USD |
0.6054 USD |
0.6369 USD |
0.6135 USD |
| 2025-05-16 |
0.6519 USD |
63,412.4750 XTZ |
0.6422 USD |
0.6309 USD |
0.6689 USD |
0.6389 USD |
| 2025-05-15 |
0.6460 USD |
417,227.2132 XTZ |
0.6767 USD |
0.6259 USD |
0.6767 USD |
0.6511 USD |
| 2025-05-14 |
0.6907 USD |
91,576.7857 XTZ |
0.6942 USD |
0.6652 USD |
0.6998 USD |
0.6683 USD |
| 2025-05-13 |
0.6584 USD |
227,415.4414 XTZ |
0.6825 USD |
0.6483 USD |
0.7000 USD |
0.6988 USD |
| 2025-05-12 |
0.6750 USD |
698,945.4194 XTZ |
0.6696 USD |
0.6452 USD |
0.7001 USD |
0.6690 USD |
| 2025-05-11 |
0.6735 USD |
209,262.1773 XTZ |
0.6905 USD |
0.6531 USD |
0.6965 USD |
0.6619 USD |
| 2025-05-10 |
0.6497 USD |
275,852.8983 XTZ |
0.6328 USD |
0.6288 USD |
0.6856 USD |
0.6838 USD |
| 2025-05-09 |
0.6099 USD |
215,893.6855 XTZ |
0.5932 USD |
0.5914 USD |
0.6256 USD |
0.6158 USD |
| 2025-05-08 |
0.5716 USD |
1,152,351.9871 XTZ |
0.5409 USD |
0.5386 USD |
0.6013 USD |
0.5945 USD |
| 2025-05-07 |
0.5399 USD |
254,923.1796 XTZ |
0.5351 USD |
0.5298 USD |
0.5452 USD |
0.5318 USD |
| 2025-05-06 |
0.5304 USD |
58,103.7172 XTZ |
0.5403 USD |
0.5197 USD |
0.5433 USD |
0.5210 USD |