Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
0.9378 USD |
85,812.3673 XTZ |
0.9279 USD |
0.9178 USD |
0.9464 USD |
0.9277 USD |
| 2024-06-02 |
0.9331 USD |
40,277.8571 XTZ |
0.9407 USD |
0.9200 USD |
0.9485 USD |
0.9290 USD |
| 2024-06-01 |
0.9477 USD |
77,467.2217 XTZ |
0.9553 USD |
0.9382 USD |
0.9553 USD |
0.9405 USD |
| 2024-05-31 |
0.9530 USD |
100,021.9902 XTZ |
0.9589 USD |
0.9345 USD |
0.9702 USD |
0.9605 USD |
| 2024-05-30 |
0.9572 USD |
45,876.6318 XTZ |
0.9500 USD |
0.9291 USD |
0.9761 USD |
0.9596 USD |
| 2024-05-29 |
0.9690 USD |
41,458.8937 XTZ |
0.9708 USD |
0.9455 USD |
0.9907 USD |
0.9455 USD |
| 2024-05-28 |
0.9752 USD |
79,432.6780 XTZ |
0.9937 USD |
0.9583 USD |
0.9937 USD |
0.9872 USD |
| 2024-05-27 |
0.9866 USD |
214,043.3908 XTZ |
0.9613 USD |
0.9505 USD |
1.0078 USD |
0.9974 USD |
| 2024-05-26 |
0.9692 USD |
72,065.4715 XTZ |
0.9952 USD |
0.9545 USD |
0.9952 USD |
0.9638 USD |
| 2024-05-25 |
0.9950 USD |
223,776.4336 XTZ |
0.9802 USD |
0.9753 USD |
1.0048 USD |
0.9921 USD |
| 2024-05-24 |
0.9606 USD |
63,047.4361 XTZ |
0.9453 USD |
0.9305 USD |
0.9786 USD |
0.9758 USD |
| 2024-05-23 |
0.9453 USD |
170,753.4172 XTZ |
0.9695 USD |
0.9054 USD |
0.9887 USD |
0.9458 USD |
| 2024-05-22 |
0.9813 USD |
165,964.2673 XTZ |
0.9918 USD |
0.9581 USD |
0.9993 USD |
0.9660 USD |
| 2024-05-21 |
0.9990 USD |
224,100.5818 XTZ |
0.9868 USD |
0.9790 USD |
1.0113 USD |
0.9923 USD |
| 2024-05-20 |
0.9407 USD |
113,908.2610 XTZ |
0.9119 USD |
0.9012 USD |
0.9842 USD |
0.9790 USD |
| 2024-05-19 |
0.9303 USD |
33,224.8229 XTZ |
0.9496 USD |
0.9031 USD |
0.9537 USD |
0.9046 USD |
| 2024-05-18 |
0.9382 USD |
47,049.6758 XTZ |
0.9380 USD |
0.9318 USD |
0.9520 USD |
0.9459 USD |
| 2024-05-17 |
0.9402 USD |
147,406.0715 XTZ |
0.9231 USD |
0.9174 USD |
0.9546 USD |
0.9456 USD |
| 2024-05-16 |
0.9143 USD |
300,835.9448 XTZ |
0.9139 USD |
0.9019 USD |
0.9286 USD |
0.9237 USD |
| 2024-05-15 |
0.8754 USD |
108,767.4850 XTZ |
0.8727 USD |
0.8600 USD |
0.9200 USD |
0.9170 USD |
| 2024-05-14 |
0.8743 USD |
149,116.8931 XTZ |
0.8844 USD |
0.8688 USD |
0.8957 USD |
0.8713 USD |
| 2024-05-13 |
0.8928 USD |
51,163.8662 XTZ |
0.8890 USD |
0.8612 USD |
0.9109 USD |
0.8875 USD |
| 2024-05-12 |
0.9008 USD |
35,791.9761 XTZ |
0.9084 USD |
0.8879 USD |
0.9084 USD |
0.8895 USD |
| 2024-05-11 |
0.9148 USD |
32,648.1069 XTZ |
0.9105 USD |
0.9067 USD |
0.9241 USD |
0.9113 USD |
| 2024-05-10 |
0.9469 USD |
70,310.2360 XTZ |
0.9385 USD |
0.8966 USD |
0.9654 USD |
0.9049 USD |
| 2024-05-09 |
0.9244 USD |
111,401.0260 XTZ |
0.9212 USD |
0.9041 USD |
0.9434 USD |
0.9385 USD |
| 2024-05-08 |
0.9328 USD |
49,322.6436 XTZ |
0.9210 USD |
0.9138 USD |
0.9462 USD |
0.9299 USD |
| 2024-05-07 |
0.9363 USD |
47,692.1932 XTZ |
0.9376 USD |
0.9226 USD |
0.9507 USD |
0.9391 USD |
| 2024-05-06 |
0.9550 USD |
74,759.4188 XTZ |
0.9666 USD |
0.9357 USD |
0.9905 USD |
0.9486 USD |
| 2024-05-05 |
0.9600 USD |
44,760.8585 XTZ |
0.9637 USD |
0.9479 USD |
0.9786 USD |
0.9632 USD |
| 2024-05-04 |
0.9738 USD |
44,979.5374 XTZ |
0.9750 USD |
0.9637 USD |
0.9811 USD |
0.9669 USD |
| 2024-05-03 |
0.9483 USD |
79,472.9545 XTZ |
0.9378 USD |
0.9274 USD |
0.9829 USD |
0.9805 USD |
| 2024-05-02 |
0.9179 USD |
145,159.8875 XTZ |
0.9181 USD |
0.8967 USD |
0.9474 USD |
0.9474 USD |
| 2024-05-01 |
0.8934 USD |
312,573.7281 XTZ |
0.9154 USD |
0.8693 USD |
0.9294 USD |
0.9201 USD |
| 2024-04-30 |
0.9078 USD |
185,514.3951 XTZ |
0.9838 USD |
0.8817 USD |
0.9916 USD |
0.9025 USD |
| 2024-04-29 |
0.9938 USD |
112,647.0890 XTZ |
0.9967 USD |
0.9627 USD |
1.0157 USD |
0.9861 USD |
| 2024-04-28 |
1.0148 USD |
51,231.4836 XTZ |
1.0082 USD |
0.9914 USD |
1.0245 USD |
0.9927 USD |
| 2024-04-27 |
0.9966 USD |
78,227.9712 XTZ |
1.0012 USD |
0.9625 USD |
1.0190 USD |
1.0031 USD |
| 2024-04-26 |
1.0101 USD |
36,862.7452 XTZ |
1.0159 USD |
0.9876 USD |
1.0231 USD |
1.0130 USD |
| 2024-04-25 |
1.0103 USD |
123,524.2130 XTZ |
1.0094 USD |
0.9890 USD |
1.0320 USD |
1.0185 USD |
| 2024-04-24 |
1.0612 USD |
139,211.7108 XTZ |
1.0527 USD |
1.0055 USD |
1.1039 USD |
1.0135 USD |
| 2024-04-23 |
1.0554 USD |
59,529.5363 XTZ |
1.0628 USD |
1.0416 USD |
1.0715 USD |
1.0505 USD |
| 2024-04-22 |
1.0577 USD |
54,123.2691 XTZ |
1.0475 USD |
1.0338 USD |
1.0728 USD |
1.0662 USD |
| 2024-04-21 |
1.0532 USD |
76,268.1045 XTZ |
1.0787 USD |
1.0276 USD |
1.0837 USD |
1.0386 USD |
| 2024-04-20 |
1.0331 USD |
99,313.5186 XTZ |
0.9773 USD |
0.9747 USD |
1.0862 USD |
1.0812 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 |