Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-14 |
1.0064 USD |
440,747.4413 XTZ |
0.9869 USD |
0.9499 USD |
1.0437 USD |
1.0437 USD |
| 2024-04-13 |
0.9768 USD |
1,281,206.9056 XTZ |
1.1012 USD |
0.8723 USD |
1.1148 USD |
0.9860 USD |
| 2024-04-12 |
1.1325 USD |
864,996.4237 XTZ |
1.2834 USD |
1.0540 USD |
1.3013 USD |
1.0921 USD |
| 2024-04-11 |
1.2772 USD |
380,336.4895 XTZ |
1.2747 USD |
1.2591 USD |
1.3201 USD |
1.2873 USD |
| 2024-04-10 |
1.2423 USD |
341,336.4079 XTZ |
1.2651 USD |
1.2040 USD |
1.2795 USD |
1.2703 USD |
| 2024-04-09 |
1.3061 USD |
213,058.4904 XTZ |
1.3293 USD |
1.2659 USD |
1.3359 USD |
1.2659 USD |
| 2024-04-08 |
1.3143 USD |
361,885.3113 XTZ |
1.2674 USD |
1.2451 USD |
1.3309 USD |
1.3285 USD |
| 2024-04-07 |
1.2731 USD |
88,357.9950 XTZ |
1.2647 USD |
1.2542 USD |
1.2805 USD |
1.2587 USD |
| 2024-04-06 |
1.2584 USD |
30,118.5703 XTZ |
1.2492 USD |
1.2465 USD |
1.2664 USD |
1.2588 USD |
| 2024-04-05 |
1.2399 USD |
70,384.6923 XTZ |
1.2659 USD |
1.2023 USD |
1.2738 USD |
1.2546 USD |
| 2024-04-04 |
1.2452 USD |
121,368.4775 XTZ |
1.2158 USD |
1.1942 USD |
1.2945 USD |
1.2584 USD |
| 2024-04-03 |
1.2259 USD |
107,762.4904 XTZ |
1.2319 USD |
1.1928 USD |
1.2604 USD |
1.2204 USD |
| 2024-04-02 |
1.2644 USD |
283,200.7057 XTZ |
1.3480 USD |
1.2165 USD |
1.3499 USD |
1.2419 USD |
| 2024-04-01 |
1.3544 USD |
162,052.5637 XTZ |
1.3999 USD |
1.3127 USD |
1.4133 USD |
1.3514 USD |