Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.9283 USD |
6,338,404.4470 XTZ |
0.6972 USD |
0.6843 USD |
1.1789 USD |
1.0261 USD |
| 2025-07-18 |
0.7130 USD |
736,935.3541 XTZ |
0.6714 USD |
0.6645 USD |
0.7588 USD |
0.7058 USD |
| 2025-07-17 |
0.6542 USD |
266,548.7078 XTZ |
0.6570 USD |
0.6461 USD |
0.6676 USD |
0.6586 USD |
| 2025-07-16 |
0.6502 USD |
67,742.7355 XTZ |
0.6516 USD |
0.6411 USD |
0.6570 USD |
0.6467 USD |
| 2025-07-15 |
0.6327 USD |
257,124.7315 XTZ |
0.6388 USD |
0.6196 USD |
0.6543 USD |
0.6543 USD |
| 2025-07-14 |
0.6525 USD |
140,824.8169 XTZ |
0.6442 USD |
0.6416 USD |
0.6641 USD |
0.6530 USD |
| 2025-07-13 |
0.6400 USD |
179,873.7181 XTZ |
0.6233 USD |
0.6163 USD |
0.6528 USD |
0.6486 USD |
| 2025-07-12 |
0.6208 USD |
504,931.9545 XTZ |
0.5996 USD |
0.5917 USD |
0.6460 USD |
0.6111 USD |
| 2025-07-11 |
0.6064 USD |
382,742.8377 XTZ |
0.5928 USD |
0.5863 USD |
0.6205 USD |
0.6142 USD |
| 2025-07-10 |
0.5692 USD |
327,995.0457 XTZ |
0.5604 USD |
0.5560 USD |
0.5929 USD |
0.5929 USD |
| 2025-07-09 |
0.5381 USD |
246,339.4373 XTZ |
0.5354 USD |
0.5327 USD |
0.5526 USD |
0.5519 USD |
| 2025-07-08 |
0.5326 USD |
443,575.9460 XTZ |
0.5226 USD |
0.5189 USD |
0.5383 USD |
0.5350 USD |
| 2025-07-07 |
0.5283 USD |
53,015.7605 XTZ |
0.5305 USD |
0.5195 USD |
0.5349 USD |
0.5201 USD |
| 2025-07-06 |
0.5230 USD |
34,581.9335 XTZ |
0.5260 USD |
0.5190 USD |
0.5290 USD |
0.5263 USD |
| 2025-07-05 |
0.5241 USD |
46,597.4479 XTZ |
0.5309 USD |
0.5178 USD |
0.5329 USD |
0.5236 USD |
| 2025-07-04 |
0.5466 USD |
240,978.6896 XTZ |
0.5514 USD |
0.5333 USD |
0.5551 USD |
0.5333 USD |
| 2025-07-03 |
0.5516 USD |
855,922.1799 XTZ |
0.5511 USD |
0.5483 USD |
0.5601 USD |
0.5522 USD |
| 2025-07-02 |
0.5247 USD |
46,163.6247 XTZ |
0.5165 USD |
0.5148 USD |
0.5311 USD |
0.5287 USD |
| 2025-07-01 |
0.5282 USD |
67,969.3113 XTZ |
0.5378 USD |
0.5156 USD |
0.5418 USD |
0.5172 USD |
| 2025-06-30 |
0.5389 USD |
34,715.5797 XTZ |
0.5494 USD |
0.5345 USD |
0.5497 USD |
0.5383 USD |
| 2025-06-29 |
0.5319 USD |
44,721.7622 XTZ |
0.5356 USD |
0.5289 USD |
0.5370 USD |
0.5332 USD |
| 2025-06-28 |
0.5269 USD |
40,366.0254 XTZ |
0.5282 USD |
0.5217 USD |
0.5348 USD |
0.5336 USD |
| 2025-06-27 |
0.5263 USD |
75,743.4375 XTZ |
0.5247 USD |
0.5203 USD |
0.5361 USD |
0.5307 USD |
| 2025-06-26 |
0.5249 USD |
91,316.4738 XTZ |
0.5286 USD |
0.5170 USD |
0.5377 USD |
0.5222 USD |
| 2025-06-25 |
0.5378 USD |
68,632.8677 XTZ |
0.5374 USD |
0.5344 USD |
0.5410 USD |
0.5360 USD |
| 2025-06-24 |
0.5341 USD |
31,468.5083 XTZ |
0.5350 USD |
0.5311 USD |
0.5410 USD |
0.5332 USD |
| 2025-06-23 |
0.4978 USD |
328,461.6267 XTZ |
0.4949 USD |
0.4894 USD |
0.5061 USD |
0.4919 USD |
| 2025-06-22 |
0.4897 USD |
123,144.3290 XTZ |
0.5061 USD |
0.4725 USD |
0.5081 USD |
0.4751 USD |
| 2025-06-21 |
0.5222 USD |
113,509.0937 XTZ |
0.5164 USD |
0.5114 USD |
0.5247 USD |
0.5124 USD |
| 2025-06-20 |
0.5311 USD |
26,819.3939 XTZ |
0.5333 USD |
0.5228 USD |
0.5383 USD |
0.5244 USD |
| 2025-06-19 |
0.5329 USD |
33,811.3901 XTZ |
0.5424 USD |
0.5255 USD |
0.5424 USD |
0.5255 USD |
| 2025-06-18 |
0.5413 USD |
16,107.7236 XTZ |
0.5390 USD |
0.5386 USD |
0.5458 USD |
0.5410 USD |
| 2025-06-17 |
0.5595 USD |
59,754.5739 XTZ |
0.5619 USD |
0.5515 USD |
0.5685 USD |
0.5523 USD |
| 2025-06-16 |
0.5677 USD |
55,813.2578 XTZ |
0.5603 USD |
0.5546 USD |
0.5801 USD |
0.5792 USD |
| 2025-06-15 |
0.5586 USD |
35,392.5958 XTZ |
0.5596 USD |
0.5534 USD |
0.5627 USD |
0.5556 USD |
| 2025-06-14 |
0.5680 USD |
51,159.2454 XTZ |
0.5714 USD |
0.5532 USD |
0.5737 USD |
0.5590 USD |
| 2025-06-13 |
0.5682 USD |
309,627.9138 XTZ |
0.5876 USD |
0.5496 USD |
0.5876 USD |
0.5537 USD |
| 2025-06-12 |
0.6042 USD |
87,580.8902 XTZ |
0.6135 USD |
0.5952 USD |
0.6148 USD |
0.6080 USD |
| 2025-06-11 |
0.6194 USD |
156,528.7010 XTZ |
0.6231 USD |
0.6042 USD |
0.6372 USD |
0.6131 USD |
| 2025-06-10 |
0.5974 USD |
94,620.7222 XTZ |
0.5931 USD |
0.5929 USD |
0.6000 USD |
0.5982 USD |
| 2025-06-09 |
0.5662 USD |
32,875.9057 XTZ |
0.5714 USD |
0.5571 USD |
0.5795 USD |
0.5794 USD |
| 2025-06-08 |
0.5743 USD |
97,116.9950 XTZ |
0.5696 USD |
0.5630 USD |
0.5815 USD |
0.5727 USD |
| 2025-06-07 |
0.5661 USD |
16,449.7623 XTZ |
0.5585 USD |
0.5572 USD |
0.5710 USD |
0.5650 USD |
| 2025-06-06 |
0.5544 USD |
29,001.7373 XTZ |
0.5403 USD |
0.5403 USD |
0.5632 USD |
0.5544 USD |
| 2025-06-05 |
0.5515 USD |
149,060.6183 XTZ |
0.5767 USD |
0.5339 USD |
0.5821 USD |
0.5437 USD |
| 2025-06-04 |
0.5891 USD |
124,894.0593 XTZ |
0.5879 USD |
0.5769 USD |
0.5930 USD |
0.5769 USD |
| 2025-06-03 |
0.5897 USD |
467,697.7961 XTZ |
0.5820 USD |
0.5820 USD |
0.5963 USD |
0.5889 USD |
| 2025-06-02 |
0.5633 USD |
183,319.7409 XTZ |
0.5709 USD |
0.5599 USD |
0.5728 USD |
0.5728 USD |
| 2025-06-01 |
0.5653 USD |
98,026.8601 XTZ |
0.5698 USD |
0.5580 USD |
0.5729 USD |
0.5701 USD |
| 2025-05-31 |
0.5586 USD |
97,415.8535 XTZ |
0.5614 USD |
0.5464 USD |
0.5731 USD |
0.5724 USD |