Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.6271 USD |
78,739.9049 XTZ |
0.6120 USD |
0.5992 USD |
0.6442 USD |
0.6238 USD |
| 2025-05-17 |
0.6187 USD |
30,879.2243 XTZ |
0.6369 USD |
0.6054 USD |
0.6369 USD |
0.6135 USD |
| 2025-05-16 |
0.6519 USD |
63,412.4750 XTZ |
0.6422 USD |
0.6309 USD |
0.6689 USD |
0.6389 USD |
| 2025-05-15 |
0.6460 USD |
417,227.2132 XTZ |
0.6767 USD |
0.6259 USD |
0.6767 USD |
0.6511 USD |
| 2025-05-14 |
0.6907 USD |
91,576.7857 XTZ |
0.6942 USD |
0.6652 USD |
0.6998 USD |
0.6683 USD |
| 2025-05-13 |
0.6584 USD |
227,415.4414 XTZ |
0.6825 USD |
0.6483 USD |
0.7000 USD |
0.6988 USD |
| 2025-05-12 |
0.6750 USD |
698,945.4194 XTZ |
0.6696 USD |
0.6452 USD |
0.7001 USD |
0.6690 USD |
| 2025-05-11 |
0.6735 USD |
209,262.1773 XTZ |
0.6905 USD |
0.6531 USD |
0.6965 USD |
0.6619 USD |
| 2025-05-10 |
0.6497 USD |
275,852.8983 XTZ |
0.6328 USD |
0.6288 USD |
0.6856 USD |
0.6838 USD |
| 2025-05-09 |
0.6099 USD |
215,893.6855 XTZ |
0.5932 USD |
0.5914 USD |
0.6256 USD |
0.6158 USD |
| 2025-05-08 |
0.5716 USD |
1,152,351.9871 XTZ |
0.5409 USD |
0.5386 USD |
0.6013 USD |
0.5945 USD |
| 2025-05-07 |
0.5399 USD |
254,923.1796 XTZ |
0.5351 USD |
0.5298 USD |
0.5452 USD |
0.5318 USD |
| 2025-05-06 |
0.5304 USD |
58,103.7172 XTZ |
0.5403 USD |
0.5197 USD |
0.5433 USD |
0.5210 USD |
| 2025-05-05 |
0.5360 USD |
102,194.4116 XTZ |
0.5360 USD |
0.5292 USD |
0.5440 USD |
0.5413 USD |
| 2025-05-04 |
0.5483 USD |
143,342.6545 XTZ |
0.5571 USD |
0.5381 USD |
0.5595 USD |
0.5392 USD |
| 2025-05-03 |
0.5648 USD |
65,243.8997 XTZ |
0.5714 USD |
0.5540 USD |
0.5755 USD |
0.5541 USD |
| 2025-05-02 |
0.5658 USD |
295,583.3490 XTZ |
0.5639 USD |
0.5574 USD |
0.5726 USD |
0.5631 USD |
| 2025-05-01 |
0.5644 USD |
483,451.5472 XTZ |
0.5526 USD |
0.5516 USD |
0.5703 USD |
0.5657 USD |
| 2025-04-30 |
0.5520 USD |
156,770.5600 XTZ |
0.5551 USD |
0.5339 USD |
0.5621 USD |
0.5432 USD |
| 2025-04-29 |
0.5594 USD |
187,235.6974 XTZ |
0.5563 USD |
0.5519 USD |
0.5678 USD |
0.5573 USD |
| 2025-04-28 |
0.5522 USD |
440,746.6368 XTZ |
0.5498 USD |
0.5351 USD |
0.5658 USD |
0.5525 USD |
| 2025-04-27 |
0.5521 USD |
370,874.4428 XTZ |
0.5716 USD |
0.5459 USD |
0.5765 USD |
0.5506 USD |
| 2025-04-26 |
0.5723 USD |
316,591.5158 XTZ |
0.5662 USD |
0.5581 USD |
0.5848 USD |
0.5681 USD |
| 2025-04-25 |
0.5600 USD |
196,613.5668 XTZ |
0.5515 USD |
0.5477 USD |
0.5664 USD |
0.5586 USD |
| 2025-04-24 |
0.5364 USD |
400,929.8463 XTZ |
0.5418 USD |
0.5200 USD |
0.5510 USD |
0.5508 USD |
| 2025-04-23 |
0.5391 USD |
290,427.5562 XTZ |
0.5337 USD |
0.5293 USD |
0.5497 USD |
0.5391 USD |
| 2025-04-22 |
0.5098 USD |
163,722.0590 XTZ |
0.4994 USD |
0.4950 USD |
0.5241 USD |
0.5201 USD |
| 2025-04-21 |
0.5081 USD |
369,641.5953 XTZ |
0.4940 USD |
0.4940 USD |
0.5169 USD |
0.4959 USD |
| 2025-04-20 |
0.4964 USD |
145,123.5676 XTZ |
0.5039 USD |
0.4853 USD |
0.5105 USD |
0.4900 USD |
| 2025-04-19 |
0.5026 USD |
120,258.0039 XTZ |
0.4991 USD |
0.4989 USD |
0.5063 USD |
0.5048 USD |
| 2025-04-18 |
0.4982 USD |
179,564.4385 XTZ |
0.4983 USD |
0.4905 USD |
0.5039 USD |
0.4985 USD |
| 2025-04-17 |
0.4952 USD |
289,941.8577 XTZ |
0.4916 USD |
0.4862 USD |
0.5064 USD |
0.4959 USD |
| 2025-04-16 |
0.5042 USD |
676,581.0635 XTZ |
0.4935 USD |
0.4919 USD |
0.5140 USD |
0.5026 USD |
| 2025-04-15 |
0.5015 USD |
446,688.4779 XTZ |
0.4946 USD |
0.4896 USD |
0.5254 USD |
0.4949 USD |
| 2025-04-14 |
0.5034 USD |
285,167.0505 XTZ |
0.5029 USD |
0.4953 USD |
0.5137 USD |
0.5059 USD |
| 2025-04-13 |
0.5376 USD |
81,721.3340 XTZ |
0.5580 USD |
0.5241 USD |
0.5595 USD |
0.5265 USD |
| 2025-04-12 |
0.5449 USD |
644,345.4820 XTZ |
0.5419 USD |
0.5325 USD |
0.5536 USD |
0.5479 USD |
| 2025-04-11 |
0.5453 USD |
368,623.8666 XTZ |
0.5425 USD |
0.5344 USD |
0.5542 USD |
0.5416 USD |
| 2025-04-10 |
0.5538 USD |
652,216.2391 XTZ |
0.6035 USD |
0.5288 USD |
0.6035 USD |
0.5332 USD |
| 2025-04-09 |
0.5833 USD |
90,086.0511 XTZ |
0.5749 USD |
0.5533 USD |
0.5957 USD |
0.5957 USD |
| 2025-04-08 |
0.6006 USD |
47,466.5566 XTZ |
0.5945 USD |
0.5824 USD |
0.6125 USD |
0.5824 USD |
| 2025-04-07 |
0.5643 USD |
503,480.9363 XTZ |
0.5824 USD |
0.5310 USD |
0.6106 USD |
0.5800 USD |
| 2025-04-06 |
0.6140 USD |
137,956.4746 XTZ |
0.6554 USD |
0.5800 USD |
0.6570 USD |
0.5817 USD |
| 2025-04-05 |
0.6577 USD |
8,672.5805 XTZ |
0.6549 USD |
0.6496 USD |
0.6639 USD |
0.6519 USD |
| 2025-04-04 |
0.6425 USD |
84,697.5025 XTZ |
0.6504 USD |
0.6309 USD |
0.6577 USD |
0.6567 USD |
| 2025-04-03 |
0.6567 USD |
428,666.0536 XTZ |
0.6372 USD |
0.6222 USD |
0.6776 USD |
0.6468 USD |
| 2025-04-02 |
0.6530 USD |
263,372.8811 XTZ |
0.6610 USD |
0.6408 USD |
0.6936 USD |
0.6741 USD |
| 2025-04-01 |
0.6658 USD |
63,193.1067 XTZ |
0.6533 USD |
0.6483 USD |
0.6779 USD |
0.6761 USD |
| 2025-03-31 |
0.6498 USD |
54,017.0059 XTZ |
0.6543 USD |
0.6338 USD |
0.6639 USD |
0.6617 USD |
| 2025-03-30 |
0.6585 USD |
55,474.0018 XTZ |
0.6504 USD |
0.6463 USD |
0.6637 USD |
0.6464 USD |