Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4960 USDT |
6,352.4600 XTZ |
0.4956 USDT |
0.4938 USDT |
0.4971 USDT |
0.4970 USDT |
| 2025-12-04 |
0.5033 USDT |
49,073.5100 XTZ |
0.5025 USDT |
0.4996 USDT |
0.5070 USDT |
0.5013 USDT |
| 2025-12-03 |
0.4946 USDT |
81,370.0200 XTZ |
0.4859 USDT |
0.4836 USDT |
0.5039 USDT |
0.4981 USDT |
| 2025-12-02 |
0.4638 USDT |
104,972.6200 XTZ |
0.4694 USDT |
0.4570 USDT |
0.4740 USDT |
0.4698 USDT |
| 2025-12-01 |
0.4643 USDT |
89,427.4300 XTZ |
0.4838 USDT |
0.4582 USDT |
0.4838 USDT |
0.4638 USDT |
| 2025-11-30 |
0.4909 USDT |
73,318.7300 XTZ |
0.4927 USDT |
0.4842 USDT |
0.4960 USDT |
0.4914 USDT |
| 2025-11-29 |
0.5008 USDT |
121,636.2300 XTZ |
0.5037 USDT |
0.4910 USDT |
0.5105 USDT |
0.4946 USDT |
| 2025-11-28 |
0.5048 USDT |
57,498.8500 XTZ |
0.5099 USDT |
0.4963 USDT |
0.5113 USDT |
0.4983 USDT |
| 2025-11-27 |
0.5143 USDT |
80,519.1900 XTZ |
0.5104 USDT |
0.5084 USDT |
0.5176 USDT |
0.5134 USDT |
| 2025-11-26 |
0.5024 USDT |
41,420.8400 XTZ |
0.5088 USDT |
0.4946 USDT |
0.5100 USDT |
0.4988 USDT |
| 2025-11-25 |
0.4999 USDT |
53,659.1200 XTZ |
0.5045 USDT |
0.4888 USDT |
0.5080 USDT |
0.5058 USDT |
| 2025-11-24 |
0.4882 USDT |
24,531.0100 XTZ |
0.4860 USDT |
0.4817 USDT |
0.4969 USDT |
0.4853 USDT |
| 2025-11-23 |
0.4921 USDT |
30,973.3600 XTZ |
0.4859 USDT |
0.4830 USDT |
0.4990 USDT |
0.4963 USDT |
| 2025-11-22 |
0.4920 USDT |
109,622.3500 XTZ |
0.4980 USDT |
0.4805 USDT |
0.5017 USDT |
0.4909 USDT |
| 2025-11-21 |
0.4997 USDT |
111,861.1000 XTZ |
0.5106 USDT |
0.4809 USDT |
0.5190 USDT |
0.4838 USDT |
| 2025-11-20 |
0.5248 USDT |
80,699.3700 XTZ |
0.5333 USDT |
0.5021 USDT |
0.5476 USDT |
0.5096 USDT |
| 2025-11-19 |
0.5271 USDT |
109,689.6600 XTZ |
0.5449 USDT |
0.5111 USDT |
0.5460 USDT |
0.5294 USDT |
| 2025-11-18 |
0.5353 USDT |
117,837.9300 XTZ |
0.5295 USDT |
0.5200 USDT |
0.5499 USDT |
0.5484 USDT |
| 2025-11-17 |
0.5374 USDT |
660,199.2900 XTZ |
0.5490 USDT |
0.5291 USDT |
0.5604 USDT |
0.5471 USDT |
| 2025-11-16 |
0.5611 USDT |
265,454.8500 XTZ |
0.5741 USDT |
0.5451 USDT |
0.5826 USDT |
0.5480 USDT |
| 2025-11-15 |
0.5732 USDT |
76,737.1900 XTZ |
0.5564 USDT |
0.5564 USDT |
0.5810 USDT |
0.5767 USDT |
| 2025-11-14 |
0.5663 USDT |
294,939.6600 XTZ |
0.5670 USDT |
0.5480 USDT |
0.5750 USDT |
0.5694 USDT |
| 2025-11-13 |
0.5911 USDT |
52,469.6700 XTZ |
0.5836 USDT |
0.5774 USDT |
0.6040 USDT |
0.5983 USDT |
| 2025-11-12 |
0.5954 USDT |
21,433.7900 XTZ |
0.5934 USDT |
0.5891 USDT |
0.5994 USDT |
0.5994 USDT |
| 2025-11-11 |
0.6182 USDT |
111,895.8300 XTZ |
0.6267 USDT |
0.5999 USDT |
0.6407 USDT |
0.6039 USDT |
| 2025-11-10 |
0.6430 USDT |
194,708.8000 XTZ |
0.6273 USDT |
0.6243 USDT |
0.6622 USDT |
0.6440 USDT |
| 2025-11-09 |
0.6264 USDT |
260,307.9300 XTZ |
0.6494 USDT |
0.6154 USDT |
0.6494 USDT |
0.6282 USDT |
| 2025-11-08 |
0.7066 USDT |
454,537.8200 XTZ |
0.7006 USDT |
0.6616 USDT |
0.7489 USDT |
0.6626 USDT |
| 2025-11-07 |
0.6528 USDT |
1,699,853.5100 XTZ |
0.6002 USDT |
0.5922 USDT |
0.7192 USDT |
0.7024 USDT |
| 2025-11-06 |
0.6158 USDT |
1,730,602.1700 XTZ |
0.5340 USDT |
0.5252 USDT |
0.6796 USDT |
0.6038 USDT |
| 2025-11-05 |
0.5263 USDT |
67,626.1900 XTZ |
0.5195 USDT |
0.5010 USDT |
0.5402 USDT |
0.5360 USDT |
| 2025-11-04 |
0.5235 USDT |
220,186.3900 XTZ |
0.5326 USDT |
0.5040 USDT |
0.5407 USDT |
0.5118 USDT |
| 2025-11-03 |
0.5533 USDT |
43,356.8600 XTZ |
0.5798 USDT |
0.5402 USDT |
0.5798 USDT |
0.5511 USDT |
| 2025-11-02 |
0.5785 USDT |
16,506.8600 XTZ |
0.5792 USDT |
0.5735 USDT |
0.5826 USDT |
0.5801 USDT |
| 2025-11-01 |
0.5811 USDT |
13,289.3200 XTZ |
0.5806 USDT |
0.5751 USDT |
0.5876 USDT |
0.5837 USDT |
| 2025-10-31 |
0.5743 USDT |
159,482.5000 XTZ |
0.5638 USDT |
0.5624 USDT |
0.5856 USDT |
0.5768 USDT |
| 2025-10-30 |
0.5721 USDT |
57,143.7000 XTZ |
0.5910 USDT |
0.5499 USDT |
0.5951 USDT |
0.5555 USDT |
| 2025-10-29 |
0.5879 USDT |
66,377.0900 XTZ |
0.5917 USDT |
0.5753 USDT |
0.6000 USDT |
0.5852 USDT |
| 2025-10-28 |
0.6100 USDT |
87,302.0500 XTZ |
0.6005 USDT |
0.6000 USDT |
0.6212 USDT |
0.6093 USDT |
| 2025-10-27 |
0.6135 USDT |
102,616.4500 XTZ |
0.6141 USDT |
0.6008 USDT |
0.6229 USDT |
0.6045 USDT |
| 2025-10-26 |
0.6067 USDT |
33,145.3800 XTZ |
0.6056 USDT |
0.6008 USDT |
0.6134 USDT |
0.6116 USDT |
| 2025-10-25 |
0.6029 USDT |
105,071.1400 XTZ |
0.6025 USDT |
0.5955 USDT |
0.6096 USDT |
0.6066 USDT |
| 2025-10-24 |
0.5984 USDT |
107,148.6200 XTZ |
0.5950 USDT |
0.5889 USDT |
0.6075 USDT |
0.5960 USDT |
| 2025-10-23 |
0.5924 USDT |
121,754.1700 XTZ |
0.5817 USDT |
0.5808 USDT |
0.6020 USDT |
0.5938 USDT |
| 2025-10-22 |
0.5996 USDT |
212,882.6500 XTZ |
0.5869 USDT |
0.5838 USDT |
0.6283 USDT |
0.5920 USDT |
| 2025-10-21 |
0.5853 USDT |
40,055.1800 XTZ |
0.5984 USDT |
0.5778 USDT |
0.5994 USDT |
0.5960 USDT |
| 2025-10-20 |
0.6096 USDT |
81,897.7700 XTZ |
0.5950 USDT |
0.5872 USDT |
0.6149 USDT |
0.6021 USDT |
| 2025-10-19 |
0.5948 USDT |
57,818.8568 XTZ |
0.5863 USDT |
0.5762 USDT |
0.6043 USDT |
0.5987 USDT |
| 2025-10-18 |
0.5830 USDT |
35,109.7800 XTZ |
0.5780 USDT |
0.5770 USDT |
0.5910 USDT |
0.5790 USDT |
| 2025-10-17 |
0.5820 USDT |
103,759.1000 XTZ |
0.5960 USDT |
0.5550 USDT |
0.6060 USDT |
0.5800 USDT |