Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.4563 USD |
77,569.4003 XTZ |
0.4611 USD |
0.4529 USD |
0.4643 USD |
0.4614 USD |
| 2025-12-15 |
0.4851 USD |
21,746.3400 XTZ |
0.4805 USD |
0.4800 USD |
0.4904 USD |
0.4847 USD |
| 2025-12-14 |
0.4923 USD |
105,082.4609 XTZ |
0.5018 USD |
0.4744 USD |
0.5055 USD |
0.4779 USD |
| 2025-12-13 |
0.5005 USD |
116,614.1872 XTZ |
0.4930 USD |
0.4930 USD |
0.5052 USD |
0.4998 USD |
| 2025-12-12 |
0.5019 USD |
59,639.1657 XTZ |
0.5053 USD |
0.4965 USD |
0.5072 USD |
0.4977 USD |
| 2025-12-11 |
0.4970 USD |
212,185.8853 XTZ |
0.4933 USD |
0.4848 USD |
0.5104 USD |
0.4990 USD |
| 2025-12-10 |
0.4994 USD |
72,107.5271 XTZ |
0.4960 USD |
0.4916 USD |
0.5113 USD |
0.4945 USD |
| 2025-12-09 |
0.4922 USD |
114,758.4989 XTZ |
0.4925 USD |
0.4808 USD |
0.5121 USD |
0.5074 USD |
| 2025-12-08 |
0.4798 USD |
106,255.3152 XTZ |
0.4729 USD |
0.4729 USD |
0.4896 USD |
0.4849 USD |
| 2025-12-07 |
0.4775 USD |
34,107.1324 XTZ |
0.4801 USD |
0.4650 USD |
0.4856 USD |
0.4856 USD |
| 2025-12-06 |
0.4761 USD |
54,199.3624 XTZ |
0.4784 USD |
0.4744 USD |
0.4814 USD |
0.4768 USD |
| 2025-12-05 |
0.4920 USD |
50,588.8535 XTZ |
0.4967 USD |
0.4811 USD |
0.4990 USD |
0.4836 USD |
| 2025-12-04 |
0.5030 USD |
253,059.9200 XTZ |
0.5018 USD |
0.4914 USD |
0.5073 USD |
0.4989 USD |
| 2025-12-03 |
0.4958 USD |
65,562.5662 XTZ |
0.4858 USD |
0.4843 USD |
0.5038 USD |
0.5009 USD |
| 2025-12-02 |
0.4657 USD |
53,499.3163 XTZ |
0.4704 USD |
0.4615 USD |
0.4752 USD |
0.4618 USD |
| 2025-12-01 |
0.4655 USD |
196,499.8869 XTZ |
0.4849 USD |
0.4584 USD |
0.4850 USD |
0.4622 USD |
| 2025-11-30 |
0.4910 USD |
30,257.6536 XTZ |
0.4931 USD |
0.4856 USD |
0.4949 USD |
0.4929 USD |
| 2025-11-29 |
0.5020 USD |
42,398.2617 XTZ |
0.5044 USD |
0.4965 USD |
0.5111 USD |
0.4994 USD |
| 2025-11-28 |
0.5054 USD |
79,156.5518 XTZ |
0.5099 USD |
0.4967 USD |
0.5110 USD |
0.4972 USD |
| 2025-11-27 |
0.5110 USD |
93,696.9655 XTZ |
0.5097 USD |
0.5075 USD |
0.5168 USD |
0.5166 USD |
| 2025-11-26 |
0.5020 USD |
186,603.9201 XTZ |
0.5093 USD |
0.4916 USD |
0.5190 USD |
0.5082 USD |
| 2025-11-25 |
0.4964 USD |
203,821.1475 XTZ |
0.5041 USD |
0.4890 USD |
0.5058 USD |
0.4981 USD |
| 2025-11-24 |
0.4930 USD |
63,056.0321 XTZ |
0.4886 USD |
0.4823 USD |
0.4972 USD |
0.4862 USD |
| 2025-11-23 |
0.4923 USD |
482,642.6982 XTZ |
0.4862 USD |
0.4829 USD |
0.4992 USD |
0.4931 USD |
| 2025-11-22 |
0.4925 USD |
178,742.6944 XTZ |
0.4997 USD |
0.4804 USD |
0.4997 USD |
0.4856 USD |
| 2025-11-21 |
0.5005 USD |
171,077.1337 XTZ |
0.5127 USD |
0.4789 USD |
0.5190 USD |
0.4870 USD |
| 2025-11-20 |
0.5339 USD |
137,371.8829 XTZ |
0.5345 USD |
0.5305 USD |
0.5476 USD |
0.5413 USD |
| 2025-11-19 |
0.5314 USD |
182,789.7527 XTZ |
0.5431 USD |
0.5103 USD |
0.5456 USD |
0.5339 USD |
| 2025-11-18 |
0.5344 USD |
146,407.3418 XTZ |
0.5291 USD |
0.5194 USD |
0.5499 USD |
0.5477 USD |
| 2025-11-17 |
0.5501 USD |
484,276.3437 XTZ |
0.5513 USD |
0.5449 USD |
0.5605 USD |
0.5457 USD |
| 2025-11-16 |
0.5607 USD |
235,966.8950 XTZ |
0.5731 USD |
0.5380 USD |
0.5817 USD |
0.5388 USD |
| 2025-11-15 |
0.5727 USD |
33,775.7251 XTZ |
0.5585 USD |
0.5585 USD |
0.5800 USD |
0.5800 USD |
| 2025-11-14 |
0.5579 USD |
298,723.2149 XTZ |
0.5662 USD |
0.5464 USD |
0.5737 USD |
0.5551 USD |
| 2025-11-13 |
0.5850 USD |
382,955.3990 XTZ |
0.5842 USD |
0.5561 USD |
0.6094 USD |
0.5736 USD |
| 2025-11-12 |
0.5950 USD |
37,800.5902 XTZ |
0.5936 USD |
0.5900 USD |
0.5988 USD |
0.5963 USD |
| 2025-11-11 |
0.6212 USD |
199,614.5381 XTZ |
0.6277 USD |
0.6100 USD |
0.6398 USD |
0.6169 USD |
| 2025-11-10 |
0.6408 USD |
539,425.6779 XTZ |
0.6259 USD |
0.6230 USD |
0.6621 USD |
0.6379 USD |
| 2025-11-09 |
0.6272 USD |
323,830.8256 XTZ |
0.6510 USD |
0.6152 USD |
0.6510 USD |
0.6255 USD |
| 2025-11-08 |
0.7010 USD |
1,551,141.5271 XTZ |
0.6963 USD |
0.6369 USD |
0.7482 USD |
0.6387 USD |
| 2025-11-07 |
0.6463 USD |
3,338,253.7595 XTZ |
0.5987 USD |
0.5930 USD |
0.7194 USD |
0.6967 USD |
| 2025-11-06 |
0.5993 USD |
4,497,906.0783 XTZ |
0.5337 USD |
0.5258 USD |
0.6774 USD |
0.5985 USD |
| 2025-11-05 |
0.5152 USD |
828,912.7129 XTZ |
0.5182 USD |
0.5004 USD |
0.5288 USD |
0.5215 USD |
| 2025-11-04 |
0.5240 USD |
117,619.2313 XTZ |
0.5321 USD |
0.5140 USD |
0.5394 USD |
0.5260 USD |
| 2025-11-03 |
0.5539 USD |
34,697.6731 XTZ |
0.5786 USD |
0.5417 USD |
0.5794 USD |
0.5446 USD |
| 2025-11-02 |
0.5719 USD |
174,001.2195 XTZ |
0.5769 USD |
0.5618 USD |
0.5845 USD |
0.5805 USD |
| 2025-11-01 |
0.5788 USD |
62,430.9531 XTZ |
0.5802 USD |
0.5741 USD |
0.5867 USD |
0.5773 USD |
| 2025-10-31 |
0.5674 USD |
107,404.1103 XTZ |
0.5645 USD |
0.5628 USD |
0.5735 USD |
0.5714 USD |
| 2025-10-30 |
0.5649 USD |
321,249.8017 XTZ |
0.5900 USD |
0.5471 USD |
0.5958 USD |
0.5574 USD |
| 2025-10-29 |
0.5922 USD |
31,673.5492 XTZ |
0.5911 USD |
0.5893 USD |
0.6001 USD |
0.6001 USD |
| 2025-10-28 |
0.6103 USD |
114,139.4510 XTZ |
0.6021 USD |
0.6019 USD |
0.6206 USD |
0.6039 USD |