Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
1.4179 USD |
171,924.7605 XTZ |
1.4452 USD |
1.3900 USD |
1.4556 USD |
1.4494 USD |
| 2022-09-27 |
1.4936 USD |
90,719.1724 XTZ |
1.4760 USD |
1.4247 USD |
1.5413 USD |
1.4378 USD |
| 2022-09-26 |
1.4595 USD |
77,792.1962 XTZ |
1.4573 USD |
1.4245 USD |
1.4774 USD |
1.4658 USD |
| 2022-09-25 |
1.4774 USD |
41,717.7917 XTZ |
1.4752 USD |
1.4400 USD |
1.5085 USD |
1.4474 USD |
| 2022-09-24 |
1.5223 USD |
93,395.8976 XTZ |
1.5190 USD |
1.4953 USD |
1.5538 USD |
1.4955 USD |
| 2022-09-23 |
1.4817 USD |
162,996.9527 XTZ |
1.5141 USD |
1.4291 USD |
1.5513 USD |
1.5173 USD |
| 2022-09-22 |
1.4704 USD |
224,120.4969 XTZ |
1.4113 USD |
1.4113 USD |
1.5195 USD |
1.5140 USD |
| 2022-09-21 |
1.4637 USD |
297,432.6423 XTZ |
1.4612 USD |
1.3847 USD |
1.5235 USD |
1.4032 USD |
| 2022-09-20 |
1.4954 USD |
71,740.1580 XTZ |
1.4839 USD |
1.4647 USD |
1.5232 USD |
1.4670 USD |
| 2022-09-19 |
1.4570 USD |
291,014.4312 XTZ |
1.4397 USD |
1.4097 USD |
1.5049 USD |
1.4812 USD |
| 2022-09-18 |
1.5123 USD |
126,868.2503 XTZ |
1.5432 USD |
1.4267 USD |
1.5708 USD |
1.4466 USD |
| 2022-09-17 |
1.5402 USD |
107,818.3511 XTZ |
1.5217 USD |
1.5217 USD |
1.5639 USD |
1.5418 USD |
| 2022-09-16 |
1.5288 USD |
99,082.8139 XTZ |
1.5207 USD |
1.5018 USD |
1.5541 USD |
1.5224 USD |
| 2022-09-15 |
1.5499 USD |
215,620.5246 XTZ |
1.6046 USD |
1.5100 USD |
1.6137 USD |
1.5274 USD |
| 2022-09-14 |
1.5574 USD |
145,205.6672 XTZ |
1.5206 USD |
1.5136 USD |
1.6209 USD |
1.6050 USD |
| 2022-09-13 |
1.6123 USD |
238,909.8773 XTZ |
1.6485 USD |
1.5282 USD |
1.6897 USD |
1.5319 USD |
| 2022-09-12 |
1.6672 USD |
279,193.4950 XTZ |
1.6786 USD |
1.6168 USD |
1.7240 USD |
1.6657 USD |
| 2022-09-11 |
1.6946 USD |
336,905.8640 XTZ |
1.6678 USD |
1.6481 USD |
1.7579 USD |
1.6850 USD |
| 2022-09-10 |
1.6527 USD |
74,194.3895 XTZ |
1.6449 USD |
1.6280 USD |
1.6756 USD |
1.6542 USD |
| 2022-09-09 |
1.6292 USD |
181,364.5985 XTZ |
1.5890 USD |
1.5833 USD |
1.6635 USD |
1.6402 USD |
| 2022-09-08 |
1.5423 USD |
298,151.9258 XTZ |
1.4920 USD |
1.4706 USD |
1.6020 USD |
1.5717 USD |
| 2022-09-07 |
1.4436 USD |
109,598.9797 XTZ |
1.4263 USD |
1.4025 USD |
1.5033 USD |
1.4901 USD |
| 2022-09-06 |
1.5136 USD |
129,892.2625 XTZ |
1.5460 USD |
1.4300 USD |
1.5911 USD |
1.4314 USD |
| 2022-09-05 |
1.5322 USD |
50,507.1665 XTZ |
1.5574 USD |
1.5030 USD |
1.5656 USD |
1.5298 USD |
| 2022-09-04 |
1.5287 USD |
92,263.9255 XTZ |
1.5235 USD |
1.5131 USD |
1.5578 USD |
1.5542 USD |
| 2022-09-03 |
1.4954 USD |
35,533.3500 XTZ |
1.4849 USD |
1.4718 USD |
1.5158 USD |
1.5135 USD |
| 2022-09-02 |
1.5230 USD |
168,834.9681 XTZ |
1.5393 USD |
1.4690 USD |
1.5639 USD |
1.4873 USD |
| 2022-09-01 |
1.5062 USD |
84,759.0413 XTZ |
1.5071 USD |
1.4751 USD |
1.5401 USD |
1.5401 USD |
| 2022-08-31 |
1.5429 USD |
241,528.0287 XTZ |
1.4995 USD |
1.4995 USD |
1.5801 USD |
1.5358 USD |
| 2022-08-30 |
1.4938 USD |
35,889.2558 XTZ |
1.5334 USD |
1.4492 USD |
1.5481 USD |
1.5064 USD |
| 2022-08-29 |
1.4764 USD |
107,979.0277 XTZ |
1.4269 USD |
1.4190 USD |
1.5212 USD |
1.5192 USD |
| 2022-08-28 |
1.4756 USD |
38,321.0773 XTZ |
1.4561 USD |
1.4482 USD |
1.4935 USD |
1.4804 USD |
| 2022-08-27 |
1.4707 USD |
115,524.6563 XTZ |
1.4800 USD |
1.4332 USD |
1.4875 USD |
1.4665 USD |
| 2022-08-26 |
1.5621 USD |
296,101.1951 XTZ |
1.6695 USD |
1.4639 USD |
1.6713 USD |
1.4828 USD |
| 2022-08-25 |
1.6485 USD |
179,433.5197 XTZ |
1.6005 USD |
1.5984 USD |
1.6793 USD |
1.6681 USD |
| 2022-08-24 |
1.6176 USD |
204,228.7483 XTZ |
1.5959 USD |
1.5559 USD |
1.6439 USD |
1.6051 USD |
| 2022-08-23 |
1.5794 USD |
64,960.2123 XTZ |
1.5868 USD |
1.5381 USD |
1.6059 USD |
1.5899 USD |
| 2022-08-22 |
1.5554 USD |
149,698.2882 XTZ |
1.6305 USD |
1.5178 USD |
1.6344 USD |
1.5894 USD |
| 2022-08-21 |
1.6099 USD |
174,523.4328 XTZ |
1.5611 USD |
1.5522 USD |
1.6496 USD |
1.6344 USD |
| 2022-08-20 |
1.5883 USD |
93,299.4637 XTZ |
1.5777 USD |
1.5246 USD |
1.6371 USD |
1.5646 USD |
| 2022-08-19 |
1.6468 USD |
295,225.1939 XTZ |
1.7867 USD |
1.5590 USD |
1.7876 USD |
1.5850 USD |
| 2022-08-18 |
1.8378 USD |
61,703.1681 XTZ |
1.8878 USD |
1.7809 USD |
1.8896 USD |
1.7923 USD |
| 2022-08-17 |
1.9365 USD |
363,807.0874 XTZ |
1.8899 USD |
1.8481 USD |
2.0356 USD |
1.8647 USD |
| 2022-08-16 |
1.8446 USD |
141,445.3498 XTZ |
1.8208 USD |
1.7845 USD |
1.9082 USD |
1.8979 USD |
| 2022-08-15 |
1.8107 USD |
414,878.8877 XTZ |
1.8181 USD |
1.7800 USD |
1.8654 USD |
1.7900 USD |
| 2022-08-14 |
1.8767 USD |
133,927.6239 XTZ |
1.9101 USD |
1.8000 USD |
1.9570 USD |
1.8226 USD |
| 2022-08-13 |
1.9228 USD |
130,251.4744 XTZ |
1.9248 USD |
1.8907 USD |
1.9449 USD |
1.9124 USD |
| 2022-08-12 |
1.8985 USD |
129,649.3889 XTZ |
1.9022 USD |
1.8607 USD |
1.9206 USD |
1.9176 USD |
| 2022-08-11 |
1.9224 USD |
213,947.4163 XTZ |
1.8736 USD |
1.8703 USD |
1.9563 USD |
1.9040 USD |
| 2022-08-10 |
1.8331 USD |
265,126.1760 XTZ |
1.7981 USD |
1.7457 USD |
1.8726 USD |
1.8647 USD |