Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.5984 USD |
144,099.1503 XTZ |
0.6168 USD |
0.5866 USD |
0.6187 USD |
0.5892 USD |
| 2025-05-29 |
0.6443 USD |
172,407.8125 XTZ |
0.6414 USD |
0.6241 USD |
0.6568 USD |
0.6258 USD |
| 2025-05-28 |
0.6270 USD |
82,702.6287 XTZ |
0.6197 USD |
0.6149 USD |
0.6402 USD |
0.6149 USD |
| 2025-05-27 |
0.6192 USD |
134,628.0934 XTZ |
0.6090 USD |
0.5970 USD |
0.6280 USD |
0.6233 USD |
| 2025-05-26 |
0.6177 USD |
56,694.7656 XTZ |
0.6175 USD |
0.6054 USD |
0.6251 USD |
0.6081 USD |
| 2025-05-25 |
0.6036 USD |
132,568.9627 XTZ |
0.6168 USD |
0.5959 USD |
0.6168 USD |
0.6136 USD |
| 2025-05-24 |
0.6254 USD |
26,914.1190 XTZ |
0.6147 USD |
0.6141 USD |
0.6331 USD |
0.6163 USD |
| 2025-05-23 |
0.6432 USD |
329,853.0694 XTZ |
0.6562 USD |
0.6200 USD |
0.6745 USD |
0.6307 USD |
| 2025-05-22 |
0.6484 USD |
272,102.0056 XTZ |
0.6355 USD |
0.6354 USD |
0.6560 USD |
0.6489 USD |
| 2025-05-21 |
0.6278 USD |
87,359.4333 XTZ |
0.6258 USD |
0.6129 USD |
0.6450 USD |
0.6231 USD |
| 2025-05-20 |
0.6149 USD |
54,806.6130 XTZ |
0.6187 USD |
0.6032 USD |
0.6331 USD |
0.6162 USD |
| 2025-05-19 |
0.6098 USD |
46,064.0395 XTZ |
0.6367 USD |
0.5921 USD |
0.6371 USD |
0.6109 USD |
| 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 |