Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
0.7098 USD |
293,910.6541 XTZ |
0.7035 USD |
0.6907 USD |
0.7174 USD |
0.7072 USD |
| 2025-10-01 |
0.6876 USD |
362,057.2537 XTZ |
0.6691 USD |
0.6691 USD |
0.7026 USD |
0.7026 USD |
| 2025-09-30 |
0.6637 USD |
27,204.5301 XTZ |
0.6668 USD |
0.6561 USD |
0.6708 USD |
0.6569 USD |
| 2025-09-29 |
0.6619 USD |
238,465.6255 XTZ |
0.6738 USD |
0.6520 USD |
0.6739 USD |
0.6727 USD |
| 2025-09-28 |
0.6621 USD |
20,379.4842 XTZ |
0.6710 USD |
0.6553 USD |
0.6722 USD |
0.6556 USD |
| 2025-09-27 |
0.6743 USD |
60,347.4264 XTZ |
0.6786 USD |
0.6676 USD |
0.6794 USD |
0.6740 USD |
| 2025-09-26 |
0.6648 USD |
61,505.2039 XTZ |
0.6581 USD |
0.6558 USD |
0.6703 USD |
0.6668 USD |
| 2025-09-25 |
0.6700 USD |
825,250.4994 XTZ |
0.6990 USD |
0.6424 USD |
0.6990 USD |
0.6466 USD |
| 2025-09-24 |
0.7093 USD |
45,970.7424 XTZ |
0.7006 USD |
0.6956 USD |
0.7157 USD |
0.7138 USD |
| 2025-09-23 |
0.7001 USD |
131,024.3842 XTZ |
0.6992 USD |
0.6877 USD |
0.7079 USD |
0.6968 USD |
| 2025-09-22 |
0.7294 USD |
942,625.5555 XTZ |
0.7504 USD |
0.6782 USD |
0.7521 USD |
0.7053 USD |
| 2025-09-21 |
0.7512 USD |
196,752.6868 XTZ |
0.7603 USD |
0.7504 USD |
0.7623 USD |
0.7537 USD |
| 2025-09-20 |
0.7610 USD |
88,621.2255 XTZ |
0.7560 USD |
0.7507 USD |
0.7718 USD |
0.7620 USD |
| 2025-09-19 |
0.8040 USD |
533,507.2294 XTZ |
0.7944 USD |
0.7704 USD |
0.8312 USD |
0.7736 USD |
| 2025-09-18 |
0.7829 USD |
103,576.3633 XTZ |
0.7897 USD |
0.7753 USD |
0.7900 USD |
0.7880 USD |
| 2025-09-17 |
0.7685 USD |
272,705.3341 XTZ |
0.7699 USD |
0.7573 USD |
0.7832 USD |
0.7832 USD |
| 2025-09-16 |
0.7768 USD |
394,570.6446 XTZ |
0.7530 USD |
0.7530 USD |
0.7955 USD |
0.7712 USD |
| 2025-09-15 |
0.7539 USD |
887,834.2526 XTZ |
0.7694 USD |
0.7504 USD |
0.7774 USD |
0.7527 USD |
| 2025-09-14 |
0.7901 USD |
32,243.6586 XTZ |
0.7974 USD |
0.7795 USD |
0.8012 USD |
0.7839 USD |
| 2025-09-13 |
0.7915 USD |
281,589.5333 XTZ |
0.7783 USD |
0.7698 USD |
0.8118 USD |
0.8074 USD |
| 2025-09-12 |
0.7738 USD |
606,565.5044 XTZ |
0.7554 USD |
0.7552 USD |
0.8000 USD |
0.7700 USD |
| 2025-09-11 |
0.7405 USD |
177,911.8234 XTZ |
0.7394 USD |
0.7269 USD |
0.7526 USD |
0.7514 USD |
| 2025-09-10 |
0.7359 USD |
196,709.6233 XTZ |
0.7195 USD |
0.7161 USD |
0.7429 USD |
0.7380 USD |
| 2025-09-09 |
0.7286 USD |
122,562.7114 XTZ |
0.7261 USD |
0.7149 USD |
0.7450 USD |
0.7220 USD |
| 2025-09-08 |
0.7144 USD |
194,550.9079 XTZ |
0.7098 USD |
0.7061 USD |
0.7239 USD |
0.7214 USD |
| 2025-09-07 |
0.7089 USD |
29,738.3482 XTZ |
0.7083 USD |
0.7056 USD |
0.7133 USD |
0.7088 USD |
| 2025-09-06 |
0.7124 USD |
32,822.5501 XTZ |
0.7158 USD |
0.7115 USD |
0.7172 USD |
0.7116 USD |
| 2025-09-05 |
0.7113 USD |
30,966.5257 XTZ |
0.7056 USD |
0.7056 USD |
0.7239 USD |
0.7188 USD |
| 2025-09-04 |
0.7134 USD |
133,440.0712 XTZ |
0.7270 USD |
0.7004 USD |
0.7296 USD |
0.7065 USD |
| 2025-09-03 |
0.7310 USD |
106,506.4221 XTZ |
0.7249 USD |
0.7241 USD |
0.7385 USD |
0.7350 USD |
| 2025-09-02 |
0.7186 USD |
55,598.6254 XTZ |
0.7070 USD |
0.7051 USD |
0.7279 USD |
0.7265 USD |
| 2025-09-01 |
0.7120 USD |
118,389.5601 XTZ |
0.7189 USD |
0.6949 USD |
0.7414 USD |
0.6982 USD |
| 2025-08-31 |
0.7316 USD |
54,036.8777 XTZ |
0.7365 USD |
0.7218 USD |
0.7484 USD |
0.7245 USD |
| 2025-08-30 |
0.7400 USD |
231,973.4586 XTZ |
0.7333 USD |
0.7274 USD |
0.7446 USD |
0.7334 USD |
| 2025-08-29 |
0.7579 USD |
260,988.1277 XTZ |
0.7813 USD |
0.7282 USD |
0.7814 USD |
0.7321 USD |
| 2025-08-28 |
0.7892 USD |
87,136.5708 XTZ |
0.7885 USD |
0.7773 USD |
0.8036 USD |
0.7884 USD |
| 2025-08-27 |
0.7916 USD |
44,070.5601 XTZ |
0.7907 USD |
0.7850 USD |
0.8028 USD |
0.7888 USD |
| 2025-08-26 |
0.7850 USD |
134,006.4543 XTZ |
0.7813 USD |
0.7772 USD |
0.7986 USD |
0.7937 USD |
| 2025-08-25 |
0.8018 USD |
220,463.0832 XTZ |
0.8310 USD |
0.7919 USD |
0.8423 USD |
0.7955 USD |
| 2025-08-24 |
0.8392 USD |
229,274.9230 XTZ |
0.8591 USD |
0.8192 USD |
0.8662 USD |
0.8350 USD |
| 2025-08-23 |
0.8651 USD |
80,081.9284 XTZ |
0.8680 USD |
0.8484 USD |
0.8776 USD |
0.8585 USD |
| 2025-08-22 |
0.8178 USD |
451,861.5996 XTZ |
0.8007 USD |
0.7741 USD |
0.8686 USD |
0.8653 USD |
| 2025-08-21 |
0.8219 USD |
187,795.7624 XTZ |
0.8200 USD |
0.7973 USD |
0.8522 USD |
0.8035 USD |
| 2025-08-20 |
0.7883 USD |
34,817.5113 XTZ |
0.7819 USD |
0.7775 USD |
0.8002 USD |
0.7981 USD |
| 2025-08-19 |
0.8015 USD |
281,649.9187 XTZ |
0.8172 USD |
0.7832 USD |
0.8336 USD |
0.7940 USD |
| 2025-08-18 |
0.8274 USD |
419,069.8754 XTZ |
0.8569 USD |
0.8066 USD |
0.8580 USD |
0.8231 USD |
| 2025-08-17 |
0.8627 USD |
278,547.9432 XTZ |
0.8480 USD |
0.8464 USD |
0.8786 USD |
0.8679 USD |
| 2025-08-16 |
0.8635 USD |
526,949.8908 XTZ |
0.8337 USD |
0.8293 USD |
0.8811 USD |
0.8484 USD |
| 2025-08-15 |
0.8358 USD |
366,100.8593 XTZ |
0.8358 USD |
0.8064 USD |
0.8565 USD |
0.8206 USD |
| 2025-08-14 |
0.8639 USD |
1,502,911.0276 XTZ |
0.8878 USD |
0.8240 USD |
0.8996 USD |
0.8351 USD |