Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.7089 USD |
29,738.3482 XTZ |
0.7083 USD |
0.7056 USD |
0.7133 USD |
0.7088 USD |
| 2025-09-06 |
0.7124 USD |
32,822.5501 XTZ |
0.7158 USD |
0.7115 USD |
0.7172 USD |
0.7116 USD |
| 2025-09-05 |
0.7113 USD |
30,966.5257 XTZ |
0.7056 USD |
0.7056 USD |
0.7239 USD |
0.7188 USD |
| 2025-09-04 |
0.7134 USD |
133,440.0712 XTZ |
0.7270 USD |
0.7004 USD |
0.7296 USD |
0.7065 USD |
| 2025-09-03 |
0.7310 USD |
106,506.4221 XTZ |
0.7249 USD |
0.7241 USD |
0.7385 USD |
0.7350 USD |
| 2025-09-02 |
0.7186 USD |
55,598.6254 XTZ |
0.7070 USD |
0.7051 USD |
0.7279 USD |
0.7265 USD |
| 2025-09-01 |
0.7120 USD |
118,389.5601 XTZ |
0.7189 USD |
0.6949 USD |
0.7414 USD |
0.6982 USD |
| 2025-08-31 |
0.7316 USD |
54,036.8777 XTZ |
0.7365 USD |
0.7218 USD |
0.7484 USD |
0.7245 USD |
| 2025-08-30 |
0.7400 USD |
231,973.4586 XTZ |
0.7333 USD |
0.7274 USD |
0.7446 USD |
0.7334 USD |
| 2025-08-29 |
0.7579 USD |
260,988.1277 XTZ |
0.7813 USD |
0.7282 USD |
0.7814 USD |
0.7321 USD |
| 2025-08-28 |
0.7892 USD |
87,136.5708 XTZ |
0.7885 USD |
0.7773 USD |
0.8036 USD |
0.7884 USD |
| 2025-08-27 |
0.7916 USD |
44,070.5601 XTZ |
0.7907 USD |
0.7850 USD |
0.8028 USD |
0.7888 USD |
| 2025-08-26 |
0.7850 USD |
134,006.4543 XTZ |
0.7813 USD |
0.7772 USD |
0.7986 USD |
0.7937 USD |
| 2025-08-25 |
0.8018 USD |
220,463.0832 XTZ |
0.8310 USD |
0.7919 USD |
0.8423 USD |
0.7955 USD |
| 2025-08-24 |
0.8392 USD |
229,274.9230 XTZ |
0.8591 USD |
0.8192 USD |
0.8662 USD |
0.8350 USD |
| 2025-08-23 |
0.8651 USD |
80,081.9284 XTZ |
0.8680 USD |
0.8484 USD |
0.8776 USD |
0.8585 USD |
| 2025-08-22 |
0.8178 USD |
451,861.5996 XTZ |
0.8007 USD |
0.7741 USD |
0.8686 USD |
0.8653 USD |
| 2025-08-21 |
0.8219 USD |
187,795.7624 XTZ |
0.8200 USD |
0.7973 USD |
0.8522 USD |
0.8035 USD |
| 2025-08-20 |
0.7883 USD |
34,817.5113 XTZ |
0.7819 USD |
0.7775 USD |
0.8002 USD |
0.7981 USD |
| 2025-08-19 |
0.8015 USD |
281,649.9187 XTZ |
0.8172 USD |
0.7832 USD |
0.8336 USD |
0.7940 USD |
| 2025-08-18 |
0.8274 USD |
419,069.8754 XTZ |
0.8569 USD |
0.8066 USD |
0.8580 USD |
0.8231 USD |
| 2025-08-17 |
0.8627 USD |
278,547.9432 XTZ |
0.8480 USD |
0.8464 USD |
0.8786 USD |
0.8679 USD |
| 2025-08-16 |
0.8635 USD |
526,949.8908 XTZ |
0.8337 USD |
0.8293 USD |
0.8811 USD |
0.8484 USD |
| 2025-08-15 |
0.8358 USD |
366,100.8593 XTZ |
0.8358 USD |
0.8064 USD |
0.8565 USD |
0.8206 USD |
| 2025-08-14 |
0.8639 USD |
1,502,911.0276 XTZ |
0.8878 USD |
0.8240 USD |
0.8996 USD |
0.8351 USD |
| 2025-08-13 |
0.8780 USD |
599,458.8049 XTZ |
0.8681 USD |
0.8518 USD |
0.8904 USD |
0.8805 USD |
| 2025-08-12 |
0.8807 USD |
4,330,270.1122 XTZ |
0.8179 USD |
0.8068 USD |
0.9646 USD |
0.8710 USD |
| 2025-08-11 |
0.8494 USD |
773,700.7103 XTZ |
0.8787 USD |
0.8182 USD |
0.8960 USD |
0.8241 USD |
| 2025-08-10 |
0.8850 USD |
547,289.2356 XTZ |
0.9077 USD |
0.8606 USD |
0.9079 USD |
0.8787 USD |
| 2025-08-09 |
0.9213 USD |
1,526,250.8894 XTZ |
0.8237 USD |
0.8230 USD |
0.9977 USD |
0.9227 USD |
| 2025-08-08 |
0.8171 USD |
428,884.6619 XTZ |
0.8087 USD |
0.7955 USD |
0.8346 USD |
0.8212 USD |
| 2025-08-07 |
0.7945 USD |
182,953.8517 XTZ |
0.7810 USD |
0.7770 USD |
0.8087 USD |
0.8053 USD |
| 2025-08-06 |
0.7682 USD |
122,825.0360 XTZ |
0.7655 USD |
0.7483 USD |
0.7916 USD |
0.7834 USD |
| 2025-08-05 |
0.7951 USD |
538,890.1213 XTZ |
0.7907 USD |
0.7650 USD |
0.8290 USD |
0.7653 USD |
| 2025-08-04 |
0.7720 USD |
172,085.3437 XTZ |
0.7607 USD |
0.7554 USD |
0.7884 USD |
0.7845 USD |
| 2025-08-03 |
0.7580 USD |
344,638.0723 XTZ |
0.7388 USD |
0.7265 USD |
0.7653 USD |
0.7617 USD |
| 2025-08-02 |
0.7349 USD |
227,901.0047 XTZ |
0.7571 USD |
0.7195 USD |
0.7606 USD |
0.7325 USD |
| 2025-08-01 |
0.7652 USD |
407,736.4626 XTZ |
0.7788 USD |
0.7482 USD |
0.7817 USD |
0.7501 USD |
| 2025-07-31 |
0.8232 USD |
157,910.6841 XTZ |
0.8308 USD |
0.7994 USD |
0.8392 USD |
0.8009 USD |
| 2025-07-30 |
0.8244 USD |
242,925.0094 XTZ |
0.8495 USD |
0.7910 USD |
0.8599 USD |
0.8253 USD |
| 2025-07-29 |
0.8795 USD |
497,788.0064 XTZ |
0.8662 USD |
0.8426 USD |
0.9183 USD |
0.8506 USD |
| 2025-07-28 |
0.8976 USD |
835,371.9046 XTZ |
0.9025 USD |
0.8591 USD |
0.9276 USD |
0.8603 USD |
| 2025-07-27 |
0.8916 USD |
218,899.2722 XTZ |
0.8992 USD |
0.8790 USD |
0.9072 USD |
0.8899 USD |
| 2025-07-26 |
0.8912 USD |
498,349.4276 XTZ |
0.8946 USD |
0.8771 USD |
0.9172 USD |
0.9014 USD |
| 2025-07-25 |
0.8997 USD |
754,953.9208 XTZ |
0.8751 USD |
0.8385 USD |
0.9491 USD |
0.8742 USD |
| 2025-07-24 |
0.9206 USD |
1,537,059.5796 XTZ |
0.8794 USD |
0.8442 USD |
1.0265 USD |
0.8897 USD |
| 2025-07-23 |
0.9487 USD |
1,562,202.1832 XTZ |
0.9676 USD |
0.8684 USD |
1.0223 USD |
0.8901 USD |
| 2025-07-22 |
0.9562 USD |
1,217,034.1152 XTZ |
0.9943 USD |
0.9321 USD |
1.0003 USD |
0.9488 USD |
| 2025-07-21 |
1.0549 USD |
2,789,112.9884 XTZ |
1.0728 USD |
0.9911 USD |
1.0977 USD |
0.9942 USD |
| 2025-07-20 |
1.1304 USD |
7,466,403.9352 XTZ |
1.0337 USD |
0.9588 USD |
1.3266 USD |
1.1185 USD |