Identifier on Kraken: XTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-13 |
0.8780 USD |
599,458.8049 XTZ |
0.8681 USD |
0.8518 USD |
0.8904 USD |
0.8805 USD |
| 2025-08-12 |
0.8807 USD |
4,330,270.1122 XTZ |
0.8179 USD |
0.8068 USD |
0.9646 USD |
0.8710 USD |
| 2025-08-11 |
0.8494 USD |
773,700.7103 XTZ |
0.8787 USD |
0.8182 USD |
0.8960 USD |
0.8241 USD |
| 2025-08-10 |
0.8850 USD |
547,289.2356 XTZ |
0.9077 USD |
0.8606 USD |
0.9079 USD |
0.8787 USD |
| 2025-08-09 |
0.9213 USD |
1,526,250.8894 XTZ |
0.8237 USD |
0.8230 USD |
0.9977 USD |
0.9227 USD |
| 2025-08-08 |
0.8171 USD |
428,884.6619 XTZ |
0.8087 USD |
0.7955 USD |
0.8346 USD |
0.8212 USD |
| 2025-08-07 |
0.7945 USD |
182,953.8517 XTZ |
0.7810 USD |
0.7770 USD |
0.8087 USD |
0.8053 USD |
| 2025-08-06 |
0.7682 USD |
122,825.0360 XTZ |
0.7655 USD |
0.7483 USD |
0.7916 USD |
0.7834 USD |
| 2025-08-05 |
0.7951 USD |
538,890.1213 XTZ |
0.7907 USD |
0.7650 USD |
0.8290 USD |
0.7653 USD |
| 2025-08-04 |
0.7720 USD |
172,085.3437 XTZ |
0.7607 USD |
0.7554 USD |
0.7884 USD |
0.7845 USD |
| 2025-08-03 |
0.7580 USD |
344,638.0723 XTZ |
0.7388 USD |
0.7265 USD |
0.7653 USD |
0.7617 USD |
| 2025-08-02 |
0.7349 USD |
227,901.0047 XTZ |
0.7571 USD |
0.7195 USD |
0.7606 USD |
0.7325 USD |
| 2025-08-01 |
0.7652 USD |
407,736.4626 XTZ |
0.7788 USD |
0.7482 USD |
0.7817 USD |
0.7501 USD |
| 2025-07-31 |
0.8232 USD |
157,910.6841 XTZ |
0.8308 USD |
0.7994 USD |
0.8392 USD |
0.8009 USD |
| 2025-07-30 |
0.8244 USD |
242,925.0094 XTZ |
0.8495 USD |
0.7910 USD |
0.8599 USD |
0.8253 USD |
| 2025-07-29 |
0.8795 USD |
497,788.0064 XTZ |
0.8662 USD |
0.8426 USD |
0.9183 USD |
0.8506 USD |
| 2025-07-28 |
0.8976 USD |
835,371.9046 XTZ |
0.9025 USD |
0.8591 USD |
0.9276 USD |
0.8603 USD |
| 2025-07-27 |
0.8916 USD |
218,899.2722 XTZ |
0.8992 USD |
0.8790 USD |
0.9072 USD |
0.8899 USD |
| 2025-07-26 |
0.8912 USD |
498,349.4276 XTZ |
0.8946 USD |
0.8771 USD |
0.9172 USD |
0.9014 USD |
| 2025-07-25 |
0.8997 USD |
754,953.9208 XTZ |
0.8751 USD |
0.8385 USD |
0.9491 USD |
0.8742 USD |
| 2025-07-24 |
0.9206 USD |
1,537,059.5796 XTZ |
0.8794 USD |
0.8442 USD |
1.0265 USD |
0.8897 USD |
| 2025-07-23 |
0.9487 USD |
1,562,202.1832 XTZ |
0.9676 USD |
0.8684 USD |
1.0223 USD |
0.8901 USD |
| 2025-07-22 |
0.9562 USD |
1,217,034.1152 XTZ |
0.9943 USD |
0.9321 USD |
1.0003 USD |
0.9488 USD |
| 2025-07-21 |
1.0549 USD |
2,789,112.9884 XTZ |
1.0728 USD |
0.9911 USD |
1.0977 USD |
0.9942 USD |
| 2025-07-20 |
1.1304 USD |
7,466,403.9352 XTZ |
1.0337 USD |
0.9588 USD |
1.3266 USD |
1.1185 USD |
| 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 |