Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
1.1523 USD |
169,434.5397 XTZ |
1.1417 USD |
1.1289 USD |
1.1716 USD |
1.1620 USD |
| 2025-01-24 |
1.1632 USD |
180,763.5148 XTZ |
1.1732 USD |
1.1361 USD |
1.1981 USD |
1.1492 USD |
| 2025-01-23 |
1.1571 USD |
212,079.8375 XTZ |
1.1795 USD |
1.1371 USD |
1.1859 USD |
1.1778 USD |
| 2025-01-22 |
1.2029 USD |
147,511.5175 XTZ |
1.2249 USD |
1.1866 USD |
1.2267 USD |
1.1866 USD |
| 2025-01-21 |
1.2073 USD |
237,835.4855 XTZ |
1.2381 USD |
1.1824 USD |
1.2474 USD |
1.2270 USD |
| 2025-01-20 |
1.2577 USD |
611,157.3286 XTZ |
1.2131 USD |
1.1897 USD |
1.3299 USD |
1.2516 USD |
| 2025-01-19 |
1.2799 USD |
722,689.4659 XTZ |
1.3284 USD |
1.1964 USD |
1.3566 USD |
1.2185 USD |
| 2025-01-18 |
1.3794 USD |
286,458.9268 XTZ |
1.4196 USD |
1.3064 USD |
1.4267 USD |
1.3145 USD |
| 2025-01-17 |
1.3999 USD |
457,903.6219 XTZ |
1.3566 USD |
1.3546 USD |
1.4217 USD |
1.4058 USD |
| 2025-01-16 |
1.3567 USD |
1,123,883.8989 XTZ |
1.3452 USD |
1.3267 USD |
1.4000 USD |
1.3732 USD |
| 2025-01-15 |
1.2887 USD |
299,123.4136 XTZ |
1.2693 USD |
1.2548 USD |
1.3413 USD |
1.3401 USD |
| 2025-01-14 |
1.2505 USD |
192,074.6088 XTZ |
1.2295 USD |
1.2286 USD |
1.2762 USD |
1.2734 USD |
| 2025-01-13 |
1.2216 USD |
525,779.4787 XTZ |
1.2541 USD |
1.1633 USD |
1.2862 USD |
1.1896 USD |
| 2025-01-12 |
1.2777 USD |
705,843.1527 XTZ |
1.2811 USD |
1.2438 USD |
1.3017 USD |
1.2455 USD |
| 2025-01-11 |
1.2778 USD |
416,284.5488 XTZ |
1.2846 USD |
1.2558 USD |
1.2947 USD |
1.2663 USD |
| 2025-01-10 |
1.2790 USD |
659,618.0887 XTZ |
1.2744 USD |
1.2317 USD |
1.2928 USD |
1.2873 USD |
| 2025-01-09 |
1.3340 USD |
1,986,491.5868 XTZ |
1.3246 USD |
1.2376 USD |
1.5144 USD |
1.2605 USD |
| 2025-01-08 |
1.2947 USD |
1,334,108.2281 XTZ |
1.3095 USD |
1.2601 USD |
1.3883 USD |
1.3108 USD |
| 2025-01-07 |
1.3669 USD |
1,329,133.3911 XTZ |
1.4396 USD |
1.3159 USD |
1.4703 USD |
1.3252 USD |
| 2025-01-06 |
1.4580 USD |
1,153,166.5174 XTZ |
1.4468 USD |
1.4219 USD |
1.4888 USD |
1.4442 USD |
| 2025-01-05 |
1.4316 USD |
327,913.3887 XTZ |
1.4187 USD |
1.4015 USD |
1.4507 USD |
1.4348 USD |
| 2025-01-04 |
1.4332 USD |
536,702.6622 XTZ |
1.4346 USD |
1.4020 USD |
1.4640 USD |
1.4190 USD |
| 2025-01-03 |
1.4132 USD |
731,737.4389 XTZ |
1.3668 USD |
1.3479 USD |
1.4420 USD |
1.4345 USD |
| 2025-01-02 |
1.3810 USD |
770,758.1203 XTZ |
1.3687 USD |
1.3561 USD |
1.4300 USD |
1.3764 USD |
| 2025-01-01 |
1.3014 USD |
273,520.9444 XTZ |
1.2864 USD |
1.2589 USD |
1.3692 USD |
1.3666 USD |
| 2024-12-31 |
1.3180 USD |
680,829.1251 XTZ |
1.3465 USD |
1.2791 USD |
1.3661 USD |
1.2839 USD |
| 2024-12-30 |
1.3160 USD |
721,811.5835 XTZ |
1.3348 USD |
1.2708 USD |
1.3988 USD |
1.3988 USD |
| 2024-12-29 |
1.3761 USD |
657,171.4187 XTZ |
1.4271 USD |
1.3326 USD |
1.4375 USD |
1.3456 USD |
| 2024-12-28 |
1.3415 USD |
363,633.6217 XTZ |
1.3431 USD |
1.3171 USD |
1.3829 USD |
1.3769 USD |
| 2024-12-27 |
1.3553 USD |
459,843.7811 XTZ |
1.3530 USD |
1.3100 USD |
1.3976 USD |
1.3701 USD |
| 2024-12-26 |
1.3827 USD |
448,705.7641 XTZ |
1.4402 USD |
1.3265 USD |
1.4596 USD |
1.3514 USD |
| 2024-12-25 |
1.4162 USD |
175,526.0601 XTZ |
1.4299 USD |
1.3930 USD |
1.4429 USD |
1.4105 USD |
| 2024-12-24 |
1.3897 USD |
373,770.7798 XTZ |
1.3466 USD |
1.3208 USD |
1.4594 USD |
1.4343 USD |
| 2024-12-23 |
1.2688 USD |
178,173.5430 XTZ |
1.2552 USD |
1.2172 USD |
1.3370 USD |
1.2942 USD |
| 2024-12-22 |
1.2507 USD |
387,049.3797 XTZ |
1.2965 USD |
1.2030 USD |
1.2975 USD |
1.2531 USD |
| 2024-12-21 |
1.3277 USD |
777,773.2856 XTZ |
1.2429 USD |
1.2429 USD |
1.4544 USD |
1.2780 USD |
| 2024-12-20 |
1.1639 USD |
1,303,899.5408 XTZ |
1.2084 USD |
1.0794 USD |
1.2758 USD |
1.2188 USD |
| 2024-12-19 |
1.2739 USD |
1,232,878.0429 XTZ |
1.3238 USD |
1.1468 USD |
1.3531 USD |
1.1923 USD |
| 2024-12-18 |
1.4160 USD |
1,369,789.0902 XTZ |
1.4475 USD |
1.3091 USD |
1.5062 USD |
1.3419 USD |
| 2024-12-17 |
1.4814 USD |
1,311,032.5537 XTZ |
1.4574 USD |
1.4349 USD |
1.5521 USD |
1.4633 USD |
| 2024-12-16 |
1.4765 USD |
1,262,504.2075 XTZ |
1.5061 USD |
1.4015 USD |
1.5363 USD |
1.4828 USD |
| 2024-12-15 |
1.4771 USD |
804,253.3008 XTZ |
1.4025 USD |
1.3723 USD |
1.5541 USD |
1.5115 USD |
| 2024-12-14 |
1.4636 USD |
714,174.8792 XTZ |
1.4719 USD |
1.3794 USD |
1.4921 USD |
1.3897 USD |
| 2024-12-13 |
1.4609 USD |
359,873.3390 XTZ |
1.4835 USD |
1.4314 USD |
1.4957 USD |
1.4684 USD |
| 2024-12-12 |
1.4936 USD |
638,927.3824 XTZ |
1.4789 USD |
1.4507 USD |
1.5529 USD |
1.4780 USD |
| 2024-12-11 |
1.4495 USD |
760,691.2271 XTZ |
1.4188 USD |
1.3594 USD |
1.5188 USD |
1.4905 USD |
| 2024-12-10 |
1.4118 USD |
1,318,699.1890 XTZ |
1.4362 USD |
1.2728 USD |
1.4793 USD |
1.4271 USD |
| 2024-12-09 |
1.5253 USD |
1,971,351.4093 XTZ |
1.7482 USD |
1.2468 USD |
1.7482 USD |
1.4043 USD |
| 2024-12-08 |
1.7614 USD |
282,560.2627 XTZ |
1.7900 USD |
1.7234 USD |
1.8458 USD |
1.7503 USD |
| 2024-12-07 |
1.8220 USD |
2,006,743.7155 XTZ |
1.7558 USD |
1.7280 USD |
1.9122 USD |
1.7926 USD |