Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
0.3646 USD |
102,417.5279 XTZ |
0.3546 USD |
0.3546 USD |
0.3722 USD |
0.3664 USD |
| 2026-04-19 |
0.3592 USD |
78,162.9097 XTZ |
0.3647 USD |
0.3531 USD |
0.3661 USD |
0.3543 USD |
| 2026-04-18 |
0.3738 USD |
162,029.8798 XTZ |
0.3797 USD |
0.3644 USD |
0.3806 USD |
0.3657 USD |
| 2026-04-17 |
0.3802 USD |
151,029.5134 XTZ |
0.3735 USD |
0.3677 USD |
0.3884 USD |
0.3796 USD |
| 2026-04-16 |
0.3682 USD |
140,969.5904 XTZ |
0.3613 USD |
0.3591 USD |
0.3765 USD |
0.3765 USD |
| 2026-04-15 |
0.3567 USD |
306,697.5780 XTZ |
0.3464 USD |
0.3437 USD |
0.3643 USD |
0.3609 USD |
| 2026-04-14 |
0.3504 USD |
97,753.7723 XTZ |
0.3551 USD |
0.3422 USD |
0.3569 USD |
0.3458 USD |
| 2026-04-13 |
0.3465 USD |
224,857.2527 XTZ |
0.3424 USD |
0.3393 USD |
0.3608 USD |
0.3550 USD |
| 2026-04-12 |
0.3455 USD |
89,375.1913 XTZ |
0.3537 USD |
0.3413 USD |
0.3537 USD |
0.3416 USD |
| 2026-04-11 |
0.3534 USD |
120,670.8029 XTZ |
0.3590 USD |
0.3506 USD |
0.3591 USD |
0.3537 USD |
| 2026-04-10 |
0.3577 USD |
101,083.6283 XTZ |
0.3524 USD |
0.3519 USD |
0.3642 USD |
0.3589 USD |
| 2026-04-09 |
0.3540 USD |
67,312.1256 XTZ |
0.3512 USD |
0.3482 USD |
0.3616 USD |
0.3529 USD |
| 2026-04-08 |
0.3601 USD |
72,010.5919 XTZ |
0.3621 USD |
0.3515 USD |
0.3669 USD |
0.3520 USD |
| 2026-04-07 |
0.3420 USD |
212,687.9595 XTZ |
0.3419 USD |
0.3384 USD |
0.3624 USD |
0.3612 USD |
| 2026-04-06 |
0.3504 USD |
93,021.8470 XTZ |
0.3452 USD |
0.3406 USD |
0.3580 USD |
0.3417 USD |
| 2026-04-05 |
0.3418 USD |
54,918.6149 XTZ |
0.3477 USD |
0.3386 USD |
0.3485 USD |
0.3444 USD |
| 2026-04-04 |
0.3461 USD |
153,943.7625 XTZ |
0.3490 USD |
0.3420 USD |
0.3500 USD |
0.3489 USD |
| 2026-04-03 |
0.3520 USD |
141,756.6746 XTZ |
0.3427 USD |
0.3424 USD |
0.3586 USD |
0.3487 USD |
| 2026-04-02 |
0.3439 USD |
62,892.4072 XTZ |
0.3513 USD |
0.3389 USD |
0.3526 USD |
0.3427 USD |
| 2026-04-01 |
0.3536 USD |
128,256.3048 XTZ |
0.3520 USD |
0.3476 USD |
0.3579 USD |
0.3518 USD |
| 2026-03-31 |
0.3497 USD |
242,934.3020 XTZ |
0.3473 USD |
0.3440 USD |
0.3564 USD |
0.3524 USD |
| 2026-03-30 |
0.3490 USD |
74,973.6267 XTZ |
0.3434 USD |
0.3411 USD |
0.3541 USD |
0.3468 USD |
| 2026-03-29 |
0.3416 USD |
143,128.4659 XTZ |
0.3457 USD |
0.3348 USD |
0.3459 USD |
0.3398 USD |
| 2026-03-28 |
0.3514 USD |
118,767.3842 XTZ |
0.3513 USD |
0.3453 USD |
0.3576 USD |
0.3461 USD |
| 2026-03-27 |
0.3570 USD |
723,783.4366 XTZ |
0.3708 USD |
0.3489 USD |
0.3746 USD |
0.3497 USD |
| 2026-03-26 |
0.3732 USD |
106,680.6049 XTZ |
0.3893 USD |
0.3664 USD |
0.3893 USD |
0.3700 USD |
| 2026-03-25 |
0.3928 USD |
112,188.4153 XTZ |
0.3997 USD |
0.3860 USD |
0.4018 USD |
0.3889 USD |
| 2026-03-24 |
0.3969 USD |
149,113.4746 XTZ |
0.3944 USD |
0.3905 USD |
0.4009 USD |
0.4001 USD |
| 2026-03-23 |
0.3855 USD |
94,237.6687 XTZ |
0.3788 USD |
0.3761 USD |
0.3937 USD |
0.3925 USD |
| 2026-03-22 |
0.3839 USD |
64,531.7298 XTZ |
0.3855 USD |
0.3753 USD |
0.3917 USD |
0.3786 USD |
| 2026-03-21 |
0.3969 USD |
60,567.4849 XTZ |
0.4032 USD |
0.3874 USD |
0.4036 USD |
0.3874 USD |
| 2026-03-20 |
0.4019 USD |
679,726.4456 XTZ |
0.3893 USD |
0.3892 USD |
0.4099 USD |
0.4034 USD |
| 2026-03-19 |
0.3914 USD |
411,810.2419 XTZ |
0.3933 USD |
0.3815 USD |
0.3988 USD |
0.3894 USD |
| 2026-03-18 |
0.3927 USD |
209,540.1371 XTZ |
0.3969 USD |
0.3814 USD |
0.4047 USD |
0.3934 USD |
| 2026-03-17 |
0.4005 USD |
338,515.8061 XTZ |
0.3997 USD |
0.3926 USD |
0.4202 USD |
0.3968 USD |
| 2026-03-16 |
0.3947 USD |
208,284.0204 XTZ |
0.3870 USD |
0.3843 USD |
0.4038 USD |
0.4007 USD |
| 2026-03-15 |
0.3817 USD |
261,290.1397 XTZ |
0.3782 USD |
0.3754 USD |
0.3897 USD |
0.3869 USD |
| 2026-03-14 |
0.3736 USD |
58,940.0390 XTZ |
0.3736 USD |
0.3681 USD |
0.3796 USD |
0.3781 USD |
| 2026-03-13 |
0.3720 USD |
322,176.3281 XTZ |
0.3665 USD |
0.3655 USD |
0.3812 USD |
0.3733 USD |
| 2026-03-12 |
0.3627 USD |
134,926.6738 XTZ |
0.3658 USD |
0.3588 USD |
0.3688 USD |
0.3681 USD |
| 2026-03-11 |
0.3648 USD |
72,108.0070 XTZ |
0.3635 USD |
0.3601 USD |
0.3700 USD |
0.3650 USD |
| 2026-03-10 |
0.3675 USD |
207,700.4240 XTZ |
0.3631 USD |
0.3592 USD |
0.3722 USD |
0.3632 USD |
| 2026-03-09 |
0.3649 USD |
94,354.0395 XTZ |
0.3602 USD |
0.3573 USD |
0.3718 USD |
0.3633 USD |
| 2026-03-08 |
0.3634 USD |
107,802.6370 XTZ |
0.3607 USD |
0.3579 USD |
0.3678 USD |
0.3591 USD |
| 2026-03-07 |
0.3656 USD |
156,999.3157 XTZ |
0.3714 USD |
0.3603 USD |
0.3730 USD |
0.3617 USD |
| 2026-03-06 |
0.3784 USD |
205,850.8772 XTZ |
0.3838 USD |
0.3660 USD |
0.3909 USD |
0.3709 USD |
| 2026-03-05 |
0.3848 USD |
172,436.7655 XTZ |
0.3899 USD |
0.3804 USD |
0.3899 USD |
0.3881 USD |
| 2026-03-04 |
0.3756 USD |
126,881.9147 XTZ |
0.3767 USD |
0.3692 USD |
0.3851 USD |
0.3772 USD |
| 2026-03-03 |
0.3698 USD |
57,725.2714 XTZ |
0.3728 USD |
0.3665 USD |
0.3729 USD |
0.3674 USD |
| 2026-03-02 |
0.3723 USD |
43,266.0082 XTZ |
0.3715 USD |
0.3686 USD |
0.3765 USD |
0.3701 USD |