Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
0.6923 USD |
75,138.2508 XTZ |
0.7110 USD |
0.6812 USD |
0.7178 USD |
0.6953 USD |
| 2025-03-15 |
0.7080 USD |
61,058.4927 XTZ |
0.7089 USD |
0.6997 USD |
0.7162 USD |
0.7161 USD |
| 2025-03-14 |
0.6969 USD |
79,127.3881 XTZ |
0.6764 USD |
0.6746 USD |
0.7072 USD |
0.7064 USD |
| 2025-03-13 |
0.6855 USD |
38,055.4393 XTZ |
0.6883 USD |
0.6746 USD |
0.7001 USD |
0.6770 USD |
| 2025-03-12 |
0.6876 USD |
66,556.8041 XTZ |
0.6761 USD |
0.6601 USD |
0.7070 USD |
0.6848 USD |
| 2025-03-11 |
0.6523 USD |
321,506.2945 XTZ |
0.6399 USD |
0.6089 USD |
0.6886 USD |
0.6871 USD |
| 2025-03-10 |
0.6956 USD |
243,783.0558 XTZ |
0.6762 USD |
0.6568 USD |
0.7265 USD |
0.6568 USD |
| 2025-03-09 |
0.6981 USD |
93,899.9142 XTZ |
0.7407 USD |
0.6768 USD |
0.7431 USD |
0.6929 USD |
| 2025-03-08 |
0.7473 USD |
23,254.0506 XTZ |
0.7650 USD |
0.7342 USD |
0.7650 USD |
0.7501 USD |
| 2025-03-07 |
0.7705 USD |
126,976.5039 XTZ |
0.7630 USD |
0.7274 USD |
0.7953 USD |
0.7558 USD |
| 2025-03-06 |
0.7861 USD |
134,894.1923 XTZ |
0.7766 USD |
0.7584 USD |
0.7981 USD |
0.7667 USD |
| 2025-03-05 |
0.7482 USD |
88,134.7308 XTZ |
0.7376 USD |
0.7326 USD |
0.7692 USD |
0.7644 USD |
| 2025-03-04 |
0.7116 USD |
156,987.0211 XTZ |
0.7405 USD |
0.6964 USD |
0.7441 USD |
0.6973 USD |
| 2025-03-03 |
0.8092 USD |
290,407.1367 XTZ |
0.8590 USD |
0.7429 USD |
0.8685 USD |
0.7502 USD |
| 2025-03-02 |
0.8231 USD |
148,955.0350 XTZ |
0.7584 USD |
0.7512 USD |
0.8551 USD |
0.8513 USD |
| 2025-03-01 |
0.7597 USD |
39,811.5892 XTZ |
0.7658 USD |
0.7382 USD |
0.7719 USD |
0.7504 USD |
| 2025-02-28 |
0.7281 USD |
132,657.9656 XTZ |
0.7614 USD |
0.6973 USD |
0.7719 USD |
0.7707 USD |
| 2025-02-27 |
0.7737 USD |
115,038.0935 XTZ |
0.7617 USD |
0.7550 USD |
0.7857 USD |
0.7803 USD |
| 2025-02-26 |
0.7693 USD |
101,021.1431 XTZ |
0.7773 USD |
0.7565 USD |
0.7876 USD |
0.7838 USD |
| 2025-02-25 |
0.7605 USD |
293,906.7132 XTZ |
0.7732 USD |
0.7266 USD |
0.7854 USD |
0.7713 USD |
| 2025-02-24 |
0.8308 USD |
106,896.7611 XTZ |
0.8657 USD |
0.8143 USD |
0.8660 USD |
0.8143 USD |
| 2025-02-23 |
0.8763 USD |
58,498.4426 XTZ |
0.8959 USD |
0.8594 USD |
0.8959 USD |
0.8694 USD |
| 2025-02-22 |
0.8887 USD |
92,903.7054 XTZ |
0.8713 USD |
0.8713 USD |
0.8982 USD |
0.8902 USD |
| 2025-02-21 |
0.8888 USD |
145,009.4563 XTZ |
0.8941 USD |
0.8538 USD |
0.9182 USD |
0.8690 USD |
| 2025-02-20 |
0.8796 USD |
68,906.6169 XTZ |
0.8720 USD |
0.8651 USD |
0.8976 USD |
0.8900 USD |
| 2025-02-19 |
0.8592 USD |
73,037.6485 XTZ |
0.8533 USD |
0.8436 USD |
0.8728 USD |
0.8677 USD |
| 2025-02-18 |
0.8495 USD |
170,894.8435 XTZ |
0.8906 USD |
0.8250 USD |
0.8954 USD |
0.8470 USD |
| 2025-02-17 |
0.9010 USD |
175,850.6782 XTZ |
0.8987 USD |
0.8759 USD |
0.9218 USD |
0.8934 USD |
| 2025-02-16 |
0.8962 USD |
209,676.1126 XTZ |
0.8881 USD |
0.8736 USD |
0.9083 USD |
0.8954 USD |
| 2025-02-15 |
0.9039 USD |
220,414.3482 XTZ |
0.9126 USD |
0.8800 USD |
0.9255 USD |
0.8800 USD |
| 2025-02-14 |
0.9085 USD |
125,149.0100 XTZ |
0.8957 USD |
0.8908 USD |
0.9285 USD |
0.9145 USD |
| 2025-02-13 |
0.9005 USD |
113,914.2102 XTZ |
0.9187 USD |
0.8755 USD |
0.9239 USD |
0.8934 USD |
| 2025-02-12 |
0.8805 USD |
110,589.7369 XTZ |
0.8641 USD |
0.8462 USD |
0.9220 USD |
0.9141 USD |
| 2025-02-11 |
0.8886 USD |
268,108.1938 XTZ |
0.8912 USD |
0.8560 USD |
0.9261 USD |
0.8628 USD |
| 2025-02-10 |
0.8835 USD |
73,126.2292 XTZ |
0.8809 USD |
0.8531 USD |
0.9006 USD |
0.8856 USD |
| 2025-02-09 |
0.8899 USD |
47,591.7566 XTZ |
0.8781 USD |
0.8497 USD |
0.9208 USD |
0.8497 USD |
| 2025-02-08 |
0.8479 USD |
204,041.1409 XTZ |
0.8366 USD |
0.8278 USD |
0.8771 USD |
0.8771 USD |
| 2025-02-07 |
0.8415 USD |
264,396.2852 XTZ |
0.8321 USD |
0.8113 USD |
0.8800 USD |
0.8183 USD |
| 2025-02-06 |
0.8464 USD |
221,029.1678 XTZ |
0.8639 USD |
0.8211 USD |
0.8842 USD |
0.8404 USD |
| 2025-02-05 |
0.8874 USD |
206,492.4537 XTZ |
0.8770 USD |
0.8601 USD |
0.9116 USD |
0.8808 USD |
| 2025-02-04 |
0.8871 USD |
599,865.8587 XTZ |
0.9391 USD |
0.8450 USD |
0.9492 USD |
0.8763 USD |
| 2025-02-03 |
0.8131 USD |
1,434,649.2945 XTZ |
0.8863 USD |
0.6901 USD |
0.9357 USD |
0.9357 USD |
| 2025-02-02 |
0.9921 USD |
999,978.6529 XTZ |
1.0071 USD |
0.8809 USD |
1.0264 USD |
0.8958 USD |
| 2025-02-01 |
1.0862 USD |
31,087.5973 XTZ |
1.0912 USD |
1.0602 USD |
1.1033 USD |
1.0642 USD |
| 2025-01-31 |
1.1050 USD |
284,889.2644 XTZ |
1.0925 USD |
1.0738 USD |
1.1343 USD |
1.1079 USD |
| 2025-01-30 |
1.0996 USD |
662,154.0380 XTZ |
1.0604 USD |
1.0541 USD |
1.1204 USD |
1.0978 USD |
| 2025-01-29 |
1.0616 USD |
176,066.9315 XTZ |
1.0481 USD |
1.0300 USD |
1.0904 USD |
1.0778 USD |
| 2025-01-28 |
1.0896 USD |
66,322.1282 XTZ |
1.1004 USD |
1.0758 USD |
1.1102 USD |
1.0818 USD |
| 2025-01-27 |
1.0563 USD |
1,027,055.7735 XTZ |
1.1146 USD |
1.0109 USD |
1.1179 USD |
1.0707 USD |
| 2025-01-26 |
1.1636 USD |
180,198.6259 XTZ |
1.1528 USD |
1.1524 USD |
1.1748 USD |
1.1638 USD |