Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.5360 USD |
102,194.4116 XTZ |
0.5360 USD |
0.5292 USD |
0.5440 USD |
0.5413 USD |
| 2025-05-04 |
0.5483 USD |
143,342.6545 XTZ |
0.5571 USD |
0.5381 USD |
0.5595 USD |
0.5392 USD |
| 2025-05-03 |
0.5648 USD |
65,243.8997 XTZ |
0.5714 USD |
0.5540 USD |
0.5755 USD |
0.5541 USD |
| 2025-05-02 |
0.5658 USD |
295,583.3490 XTZ |
0.5639 USD |
0.5574 USD |
0.5726 USD |
0.5631 USD |
| 2025-05-01 |
0.5644 USD |
483,451.5472 XTZ |
0.5526 USD |
0.5516 USD |
0.5703 USD |
0.5657 USD |
| 2025-04-30 |
0.5520 USD |
156,770.5600 XTZ |
0.5551 USD |
0.5339 USD |
0.5621 USD |
0.5432 USD |
| 2025-04-29 |
0.5594 USD |
187,235.6974 XTZ |
0.5563 USD |
0.5519 USD |
0.5678 USD |
0.5573 USD |
| 2025-04-28 |
0.5522 USD |
440,746.6368 XTZ |
0.5498 USD |
0.5351 USD |
0.5658 USD |
0.5525 USD |
| 2025-04-27 |
0.5521 USD |
370,874.4428 XTZ |
0.5716 USD |
0.5459 USD |
0.5765 USD |
0.5506 USD |
| 2025-04-26 |
0.5723 USD |
316,591.5158 XTZ |
0.5662 USD |
0.5581 USD |
0.5848 USD |
0.5681 USD |
| 2025-04-25 |
0.5600 USD |
196,613.5668 XTZ |
0.5515 USD |
0.5477 USD |
0.5664 USD |
0.5586 USD |
| 2025-04-24 |
0.5364 USD |
400,929.8463 XTZ |
0.5418 USD |
0.5200 USD |
0.5510 USD |
0.5508 USD |
| 2025-04-23 |
0.5391 USD |
290,427.5562 XTZ |
0.5337 USD |
0.5293 USD |
0.5497 USD |
0.5391 USD |
| 2025-04-22 |
0.5098 USD |
163,722.0590 XTZ |
0.4994 USD |
0.4950 USD |
0.5241 USD |
0.5201 USD |
| 2025-04-21 |
0.5081 USD |
369,641.5953 XTZ |
0.4940 USD |
0.4940 USD |
0.5169 USD |
0.4959 USD |
| 2025-04-20 |
0.4964 USD |
145,123.5676 XTZ |
0.5039 USD |
0.4853 USD |
0.5105 USD |
0.4900 USD |
| 2025-04-19 |
0.5026 USD |
120,258.0039 XTZ |
0.4991 USD |
0.4989 USD |
0.5063 USD |
0.5048 USD |
| 2025-04-18 |
0.4982 USD |
179,564.4385 XTZ |
0.4983 USD |
0.4905 USD |
0.5039 USD |
0.4985 USD |
| 2025-04-17 |
0.4952 USD |
289,941.8577 XTZ |
0.4916 USD |
0.4862 USD |
0.5064 USD |
0.4959 USD |
| 2025-04-16 |
0.5042 USD |
676,581.0635 XTZ |
0.4935 USD |
0.4919 USD |
0.5140 USD |
0.5026 USD |
| 2025-04-15 |
0.5015 USD |
446,688.4779 XTZ |
0.4946 USD |
0.4896 USD |
0.5254 USD |
0.4949 USD |
| 2025-04-14 |
0.5034 USD |
285,167.0505 XTZ |
0.5029 USD |
0.4953 USD |
0.5137 USD |
0.5059 USD |
| 2025-04-13 |
0.5376 USD |
81,721.3340 XTZ |
0.5580 USD |
0.5241 USD |
0.5595 USD |
0.5265 USD |
| 2025-04-12 |
0.5449 USD |
644,345.4820 XTZ |
0.5419 USD |
0.5325 USD |
0.5536 USD |
0.5479 USD |
| 2025-04-11 |
0.5453 USD |
368,623.8666 XTZ |
0.5425 USD |
0.5344 USD |
0.5542 USD |
0.5416 USD |
| 2025-04-10 |
0.5538 USD |
652,216.2391 XTZ |
0.6035 USD |
0.5288 USD |
0.6035 USD |
0.5332 USD |
| 2025-04-09 |
0.5833 USD |
90,086.0511 XTZ |
0.5749 USD |
0.5533 USD |
0.5957 USD |
0.5957 USD |
| 2025-04-08 |
0.6006 USD |
47,466.5566 XTZ |
0.5945 USD |
0.5824 USD |
0.6125 USD |
0.5824 USD |
| 2025-04-07 |
0.5643 USD |
503,480.9363 XTZ |
0.5824 USD |
0.5310 USD |
0.6106 USD |
0.5800 USD |
| 2025-04-06 |
0.6140 USD |
137,956.4746 XTZ |
0.6554 USD |
0.5800 USD |
0.6570 USD |
0.5817 USD |
| 2025-04-05 |
0.6577 USD |
8,672.5805 XTZ |
0.6549 USD |
0.6496 USD |
0.6639 USD |
0.6519 USD |
| 2025-04-04 |
0.6425 USD |
84,697.5025 XTZ |
0.6504 USD |
0.6309 USD |
0.6577 USD |
0.6567 USD |
| 2025-04-03 |
0.6567 USD |
428,666.0536 XTZ |
0.6372 USD |
0.6222 USD |
0.6776 USD |
0.6468 USD |
| 2025-04-02 |
0.6530 USD |
263,372.8811 XTZ |
0.6610 USD |
0.6408 USD |
0.6936 USD |
0.6741 USD |
| 2025-04-01 |
0.6658 USD |
63,193.1067 XTZ |
0.6533 USD |
0.6483 USD |
0.6779 USD |
0.6761 USD |
| 2025-03-31 |
0.6498 USD |
54,017.0059 XTZ |
0.6543 USD |
0.6338 USD |
0.6639 USD |
0.6617 USD |
| 2025-03-30 |
0.6585 USD |
55,474.0018 XTZ |
0.6504 USD |
0.6463 USD |
0.6637 USD |
0.6464 USD |
| 2025-03-29 |
0.6724 USD |
224,841.7161 XTZ |
0.6780 USD |
0.6428 USD |
0.6821 USD |
0.6488 USD |
| 2025-03-28 |
0.6966 USD |
93,335.4715 XTZ |
0.7243 USD |
0.6730 USD |
0.7333 USD |
0.6746 USD |
| 2025-03-27 |
0.7303 USD |
120,718.6012 XTZ |
0.7215 USD |
0.7165 USD |
0.7386 USD |
0.7224 USD |
| 2025-03-26 |
0.7362 USD |
49,656.2248 XTZ |
0.7312 USD |
0.7206 USD |
0.7488 USD |
0.7319 USD |
| 2025-03-25 |
0.7203 USD |
54,306.9336 XTZ |
0.7225 USD |
0.7121 USD |
0.7288 USD |
0.7220 USD |
| 2025-03-24 |
0.7068 USD |
26,407.6994 XTZ |
0.6950 USD |
0.6830 USD |
0.7190 USD |
0.7128 USD |
| 2025-03-23 |
0.6885 USD |
61,070.6640 XTZ |
0.6917 USD |
0.6804 USD |
0.7007 USD |
0.6946 USD |
| 2025-03-22 |
0.6953 USD |
134,926.7825 XTZ |
0.6854 USD |
0.6783 USD |
0.7107 USD |
0.6957 USD |
| 2025-03-21 |
0.6922 USD |
80,878.0540 XTZ |
0.7085 USD |
0.6823 USD |
0.7127 USD |
0.6854 USD |
| 2025-03-20 |
0.7214 USD |
242,532.3170 XTZ |
0.7302 USD |
0.7049 USD |
0.7332 USD |
0.7089 USD |
| 2025-03-19 |
0.7204 USD |
127,125.6205 XTZ |
0.7094 USD |
0.7092 USD |
0.7284 USD |
0.7284 USD |
| 2025-03-18 |
0.6943 USD |
93,433.4386 XTZ |
0.7167 USD |
0.6793 USD |
0.7183 USD |
0.6875 USD |
| 2025-03-17 |
0.7039 USD |
123,958.6120 XTZ |
0.6819 USD |
0.6819 USD |
0.7160 USD |
0.7158 USD |