Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
0.4081 USD |
965,008.3737 XTZ |
0.3849 USD |
0.3756 USD |
0.4499 USD |
0.3757 USD |
| 2026-02-28 |
0.3663 USD |
152,333.3368 XTZ |
0.3837 USD |
0.3581 USD |
0.3859 USD |
0.3838 USD |
| 2026-02-27 |
0.3924 USD |
128,121.0671 XTZ |
0.3924 USD |
0.3862 USD |
0.4012 USD |
0.3888 USD |
| 2026-02-26 |
0.3901 USD |
113,379.9465 XTZ |
0.3955 USD |
0.3829 USD |
0.3986 USD |
0.3908 USD |
| 2026-02-25 |
0.3844 USD |
120,490.3509 XTZ |
0.3672 USD |
0.3667 USD |
0.4061 USD |
0.4045 USD |
| 2026-02-24 |
0.3691 USD |
116,100.2384 XTZ |
0.3698 USD |
0.3661 USD |
0.3747 USD |
0.3662 USD |
| 2026-02-23 |
0.3688 USD |
118,707.1545 XTZ |
0.3794 USD |
0.3623 USD |
0.3794 USD |
0.3766 USD |
| 2026-02-22 |
0.3857 USD |
48,286.2514 XTZ |
0.3891 USD |
0.3807 USD |
0.3891 USD |
0.3807 USD |
| 2026-02-21 |
0.3930 USD |
37,806.1824 XTZ |
0.3924 USD |
0.3914 USD |
0.3996 USD |
0.3952 USD |
| 2026-02-20 |
0.3854 USD |
49,431.9348 XTZ |
0.3825 USD |
0.3823 USD |
0.3887 USD |
0.3868 USD |
| 2026-02-19 |
0.3844 USD |
63,336.3261 XTZ |
0.3854 USD |
0.3796 USD |
0.3881 USD |
0.3813 USD |
| 2026-02-18 |
0.3973 USD |
53,950.9978 XTZ |
0.3945 USD |
0.3941 USD |
0.4020 USD |
0.3948 USD |
| 2026-02-17 |
0.3976 USD |
24,630.5179 XTZ |
0.3995 USD |
0.3936 USD |
0.4004 USD |
0.3945 USD |
| 2026-02-16 |
0.3992 USD |
49,296.0704 XTZ |
0.3981 USD |
0.3981 USD |
0.4005 USD |
0.3997 USD |
| 2026-02-15 |
0.4203 USD |
44,776.3977 XTZ |
0.4228 USD |
0.4150 USD |
0.4234 USD |
0.4191 USD |
| 2026-02-14 |
0.4120 USD |
70,880.7048 XTZ |
0.4062 USD |
0.4062 USD |
0.4181 USD |
0.4181 USD |
| 2026-02-13 |
0.3982 USD |
92,939.9838 XTZ |
0.4001 USD |
0.3926 USD |
0.4035 USD |
0.3975 USD |
| 2026-02-12 |
0.4015 USD |
86,626.4905 XTZ |
0.3953 USD |
0.3953 USD |
0.4054 USD |
0.4037 USD |
| 2026-02-11 |
0.3975 USD |
292,874.2321 XTZ |
0.4020 USD |
0.3861 USD |
0.4032 USD |
0.3907 USD |
| 2026-02-10 |
0.4044 USD |
78,625.9929 XTZ |
0.4119 USD |
0.4000 USD |
0.4119 USD |
0.4024 USD |
| 2026-02-09 |
0.4090 USD |
179,499.8909 XTZ |
0.4120 USD |
0.3963 USD |
0.4198 USD |
0.4144 USD |
| 2026-02-08 |
0.4168 USD |
191,069.9042 XTZ |
0.4221 USD |
0.4068 USD |
0.4282 USD |
0.4097 USD |
| 2026-02-07 |
0.4218 USD |
314,460.8068 XTZ |
0.4295 USD |
0.4082 USD |
0.4299 USD |
0.4227 USD |
| 2026-02-06 |
0.4120 USD |
1,458,048.2194 XTZ |
0.3939 USD |
0.3576 USD |
0.4479 USD |
0.4320 USD |
| 2026-02-05 |
0.4245 USD |
700,489.1170 XTZ |
0.4659 USD |
0.3887 USD |
0.4722 USD |
0.3933 USD |
| 2026-02-04 |
0.4739 USD |
153,866.4902 XTZ |
0.4730 USD |
0.4570 USD |
0.4838 USD |
0.4680 USD |
| 2026-02-03 |
0.4775 USD |
722,076.7309 XTZ |
0.4788 USD |
0.4550 USD |
0.4904 USD |
0.4755 USD |
| 2026-02-02 |
0.4631 USD |
134,994.3244 XTZ |
0.4629 USD |
0.4483 USD |
0.4843 USD |
0.4829 USD |
| 2026-02-01 |
0.4696 USD |
58,122.1525 XTZ |
0.4664 USD |
0.4635 USD |
0.4733 USD |
0.4712 USD |
| 2026-01-31 |
0.5075 USD |
15,522.6160 XTZ |
0.5052 USD |
0.5029 USD |
0.5091 USD |
0.5029 USD |
| 2026-01-30 |
0.4996 USD |
97,400.6323 XTZ |
0.5074 USD |
0.4928 USD |
0.5099 USD |
0.5012 USD |
| 2026-01-29 |
0.5247 USD |
78,284.0366 XTZ |
0.5360 USD |
0.5168 USD |
0.5376 USD |
0.5200 USD |
| 2026-01-28 |
0.5610 USD |
353,622.7035 XTZ |
0.5699 USD |
0.5562 USD |
0.5703 USD |
0.5569 USD |
| 2026-01-27 |
0.5593 USD |
48,420.5364 XTZ |
0.5652 USD |
0.5492 USD |
0.5751 USD |
0.5515 USD |
| 2026-01-26 |
0.5737 USD |
182,783.3904 XTZ |
0.5611 USD |
0.5582 USD |
0.5850 USD |
0.5792 USD |
| 2026-01-25 |
0.5815 USD |
77,253.4082 XTZ |
0.5847 USD |
0.5730 USD |
0.5923 USD |
0.5762 USD |
| 2026-01-24 |
0.5819 USD |
108,987.0436 XTZ |
0.5892 USD |
0.5708 USD |
0.5896 USD |
0.5855 USD |
| 2026-01-23 |
0.5953 USD |
898,502.3069 XTZ |
0.5796 USD |
0.5789 USD |
0.6025 USD |
0.5896 USD |
| 2026-01-22 |
0.5814 USD |
250,422.7573 XTZ |
0.5948 USD |
0.5709 USD |
0.5986 USD |
0.5751 USD |
| 2026-01-21 |
0.5870 USD |
832,669.3827 XTZ |
0.5536 USD |
0.5533 USD |
0.6177 USD |
0.5845 USD |
| 2026-01-20 |
0.5953 USD |
245,865.6840 XTZ |
0.6113 USD |
0.5787 USD |
0.6125 USD |
0.5787 USD |
| 2026-01-19 |
0.5755 USD |
1,320,494.9130 XTZ |
0.5820 USD |
0.5225 USD |
0.5994 USD |
0.5831 USD |
| 2026-01-18 |
0.6172 USD |
1,439,419.6406 XTZ |
0.6014 USD |
0.5970 USD |
0.6390 USD |
0.6080 USD |
| 2026-01-17 |
0.6178 USD |
1,158,198.8218 XTZ |
0.6184 USD |
0.6019 USD |
0.6277 USD |
0.6077 USD |
| 2026-01-16 |
0.5910 USD |
38,853.7017 XTZ |
0.5799 USD |
0.5700 USD |
0.6065 USD |
0.5969 USD |
| 2026-01-15 |
0.5807 USD |
348,806.4487 XTZ |
0.5766 USD |
0.5698 USD |
0.5993 USD |
0.5897 USD |
| 2026-01-14 |
0.5865 USD |
451,687.5802 XTZ |
0.5938 USD |
0.5773 USD |
0.6006 USD |
0.5923 USD |
| 2026-01-13 |
0.5775 USD |
257,333.3522 XTZ |
0.5548 USD |
0.5537 USD |
0.5941 USD |
0.5843 USD |
| 2026-01-12 |
0.5667 USD |
94,913.3340 XTZ |
0.5685 USD |
0.5523 USD |
0.5833 USD |
0.5567 USD |
| 2026-01-11 |
0.5803 USD |
40,317.5494 XTZ |
0.5809 USD |
0.5740 USD |
0.5851 USD |
0.5749 USD |