Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-05 |
0.8779 USD |
1,490,929.4419 XTZ |
0.9127 USD |
0.8300 USD |
0.9127 USD |
0.8527 USD |
| 2023-06-04 |
0.9178 USD |
91,638.4068 XTZ |
0.9149 USD |
0.9099 USD |
0.9251 USD |
0.9227 USD |
| 2023-06-03 |
0.9118 USD |
152,083.5021 XTZ |
0.9058 USD |
0.9014 USD |
0.9172 USD |
0.9100 USD |
| 2023-06-02 |
0.8950 USD |
136,249.0742 XTZ |
0.8868 USD |
0.8773 USD |
0.9070 USD |
0.9033 USD |
| 2023-06-01 |
0.8930 USD |
161,455.6491 XTZ |
0.9046 USD |
0.8872 USD |
0.9064 USD |
0.8911 USD |
| 2023-05-31 |
0.9159 USD |
140,755.5843 XTZ |
0.9312 USD |
0.8920 USD |
0.9352 USD |
0.9014 USD |
| 2023-05-30 |
0.9363 USD |
312,179.8335 XTZ |
0.9347 USD |
0.9263 USD |
0.9464 USD |
0.9324 USD |
| 2023-05-29 |
0.9306 USD |
592,837.7922 XTZ |
0.9267 USD |
0.9241 USD |
0.9412 USD |
0.9329 USD |
| 2023-05-28 |
0.9108 USD |
67,909.8149 XTZ |
0.8988 USD |
0.8988 USD |
0.9149 USD |
0.9113 USD |
| 2023-05-27 |
0.8890 USD |
12,843.6580 XTZ |
0.8816 USD |
0.8804 USD |
0.8941 USD |
0.8941 USD |
| 2023-05-26 |
0.8762 USD |
46,753.9954 XTZ |
0.8710 USD |
0.8674 USD |
0.8842 USD |
0.8832 USD |
| 2023-05-25 |
0.8637 USD |
35,596.0569 XTZ |
0.8679 USD |
0.8536 USD |
0.8721 USD |
0.8712 USD |
| 2023-05-24 |
0.8713 USD |
62,405.7718 XTZ |
0.8912 USD |
0.8555 USD |
0.8914 USD |
0.8708 USD |
| 2023-05-23 |
0.8958 USD |
41,990.1423 XTZ |
0.8873 USD |
0.8855 USD |
0.9113 USD |
0.8944 USD |
| 2023-05-22 |
0.8921 USD |
88,135.2756 XTZ |
0.8980 USD |
0.8839 USD |
0.9005 USD |
0.8926 USD |
| 2023-05-21 |
0.8998 USD |
852,888.0440 XTZ |
0.9037 USD |
0.8929 USD |
0.9037 USD |
0.9005 USD |
| 2023-05-20 |
0.8985 USD |
367,164.7023 XTZ |
0.8923 USD |
0.8851 USD |
0.9038 USD |
0.9012 USD |
| 2023-05-19 |
0.8930 USD |
68,003.5068 XTZ |
0.9014 USD |
0.8863 USD |
0.9027 USD |
0.8940 USD |
| 2023-05-18 |
0.9022 USD |
24,011.8773 XTZ |
0.9084 USD |
0.8917 USD |
0.9148 USD |
0.9058 USD |
| 2023-05-17 |
0.9047 USD |
44,087.6678 XTZ |
0.8984 USD |
0.8801 USD |
0.9171 USD |
0.9100 USD |
| 2023-05-16 |
0.8904 USD |
29,474.9213 XTZ |
0.8905 USD |
0.8776 USD |
0.9015 USD |
0.8986 USD |
| 2023-05-15 |
0.8972 USD |
79,580.2854 XTZ |
0.8843 USD |
0.8765 USD |
0.9025 USD |
0.8938 USD |
| 2023-05-14 |
0.8807 USD |
540,636.3480 XTZ |
0.8861 USD |
0.8706 USD |
0.8957 USD |
0.8885 USD |
| 2023-05-13 |
0.8895 USD |
16,639.4468 XTZ |
0.8910 USD |
0.8830 USD |
0.8949 USD |
0.8866 USD |
| 2023-05-12 |
0.8807 USD |
266,150.7742 XTZ |
0.8916 USD |
0.8593 USD |
0.8948 USD |
0.8946 USD |
| 2023-05-11 |
0.8910 USD |
153,912.0735 XTZ |
0.9135 USD |
0.8675 USD |
0.9143 USD |
0.8918 USD |
| 2023-05-10 |
0.9029 USD |
421,725.8851 XTZ |
0.9062 USD |
0.8699 USD |
0.9254 USD |
0.9126 USD |
| 2023-05-09 |
0.9100 USD |
81,315.2642 XTZ |
0.9108 USD |
0.8983 USD |
0.9210 USD |
0.9060 USD |
| 2023-05-08 |
0.9269 USD |
280,638.9014 XTZ |
0.9608 USD |
0.8864 USD |
0.9708 USD |
0.9104 USD |
| 2023-05-07 |
0.9784 USD |
47,089.8224 XTZ |
0.9803 USD |
0.9716 USD |
0.9872 USD |
0.9740 USD |
| 2023-05-06 |
0.9978 USD |
56,032.4558 XTZ |
1.0230 USD |
0.9781 USD |
1.0286 USD |
0.9833 USD |
| 2023-05-05 |
1.0152 USD |
32,240.7913 XTZ |
0.9916 USD |
0.9908 USD |
1.0317 USD |
1.0276 USD |
| 2023-05-04 |
0.9974 USD |
68,502.4643 XTZ |
0.9971 USD |
0.9856 USD |
1.0038 USD |
0.9936 USD |
| 2023-05-03 |
0.9761 USD |
68,356.4125 XTZ |
0.9912 USD |
0.9635 USD |
1.0021 USD |
1.0009 USD |
| 2023-05-02 |
0.9854 USD |
63,941.6406 XTZ |
0.9818 USD |
0.9790 USD |
0.9959 USD |
0.9921 USD |
| 2023-05-01 |
0.9890 USD |
59,391.5245 XTZ |
1.0019 USD |
0.9696 USD |
1.0119 USD |
0.9853 USD |
| 2023-04-30 |
1.0169 USD |
31,462.7608 XTZ |
1.0264 USD |
0.9987 USD |
1.0310 USD |
1.0084 USD |
| 2023-04-29 |
1.0208 USD |
23,447.5355 XTZ |
1.0145 USD |
1.0099 USD |
1.0301 USD |
1.0250 USD |
| 2023-04-28 |
1.0161 USD |
82,995.4324 XTZ |
1.0304 USD |
1.0020 USD |
1.0311 USD |
1.0114 USD |
| 2023-04-27 |
1.0217 USD |
78,276.3465 XTZ |
1.0039 USD |
1.0032 USD |
1.0408 USD |
1.0335 USD |
| 2023-04-26 |
1.0289 USD |
218,019.6713 XTZ |
1.0202 USD |
0.9592 USD |
1.0532 USD |
1.0074 USD |
| 2023-04-25 |
0.9930 USD |
135,676.5546 XTZ |
1.0034 USD |
0.9747 USD |
1.0258 USD |
1.0210 USD |
| 2023-04-24 |
1.0092 USD |
150,043.9119 XTZ |
1.0066 USD |
0.9900 USD |
1.0317 USD |
1.0080 USD |
| 2023-04-23 |
1.0152 USD |
75,128.3998 XTZ |
1.0256 USD |
0.9934 USD |
1.0319 USD |
1.0148 USD |
| 2023-04-22 |
1.0172 USD |
103,475.2863 XTZ |
1.0023 USD |
0.9993 USD |
1.0314 USD |
1.0282 USD |
| 2023-04-21 |
1.0230 USD |
128,149.2953 XTZ |
1.0295 USD |
0.9913 USD |
1.0476 USD |
0.9994 USD |
| 2023-04-20 |
1.0413 USD |
376,112.4296 XTZ |
1.0570 USD |
1.0245 USD |
1.0666 USD |
1.0293 USD |
| 2023-04-19 |
1.0919 USD |
676,397.3601 XTZ |
1.1603 USD |
1.0600 USD |
1.1603 USD |
1.0711 USD |
| 2023-04-18 |
1.1643 USD |
132,137.8160 XTZ |
1.1431 USD |
1.1321 USD |
1.1758 USD |
1.1600 USD |
| 2023-04-17 |
1.1516 USD |
129,412.1249 XTZ |
1.1792 USD |
1.1325 USD |
1.1803 USD |
1.1464 USD |