Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.5543 USDT |
413,993.4300 XTZ |
0.5520 USDT |
0.5470 USDT |
0.5660 USDT |
0.5620 USDT |
| 2025-04-24 |
0.5461 USDT |
386,729.1200 XTZ |
0.5420 USDT |
0.5200 USDT |
0.5520 USDT |
0.5440 USDT |
| 2025-04-23 |
0.5401 USDT |
60,508.9788 XTZ |
0.5330 USDT |
0.5290 USDT |
0.5490 USDT |
0.5360 USDT |
| 2025-04-22 |
0.5105 USDT |
44,267.8400 XTZ |
0.5010 USDT |
0.4930 USDT |
0.5240 USDT |
0.5200 USDT |
| 2025-04-21 |
0.5095 USDT |
158,943.6400 XTZ |
0.4950 USDT |
0.4940 USDT |
0.5170 USDT |
0.4990 USDT |
| 2025-04-20 |
0.4997 USDT |
52,007.1100 XTZ |
0.5050 USDT |
0.4860 USDT |
0.5110 USDT |
0.4970 USDT |
| 2025-04-19 |
0.5017 USDT |
31,644.9600 XTZ |
0.4990 USDT |
0.4990 USDT |
0.5060 USDT |
0.5030 USDT |
| 2025-04-18 |
0.4985 USDT |
22,400.1600 XTZ |
0.4990 USDT |
0.4900 USDT |
0.5040 USDT |
0.5010 USDT |
| 2025-04-17 |
0.4903 USDT |
17,553.2600 XTZ |
0.4920 USDT |
0.4860 USDT |
0.4960 USDT |
0.4940 USDT |
| 2025-04-16 |
0.5023 USDT |
61,646.0100 XTZ |
0.4940 USDT |
0.4930 USDT |
0.5150 USDT |
0.5000 USDT |
| 2025-04-15 |
0.5015 USDT |
267,947.7270 XTZ |
0.4950 USDT |
0.4890 USDT |
0.5260 USDT |
0.4930 USDT |
| 2025-04-14 |
0.5021 USDT |
34,413.4600 XTZ |
0.5060 USDT |
0.4950 USDT |
0.5150 USDT |
0.4950 USDT |
| 2025-04-13 |
0.5173 USDT |
343,901.7800 XTZ |
0.5580 USDT |
0.4960 USDT |
0.5600 USDT |
0.5040 USDT |
| 2025-04-12 |
0.5407 USDT |
139,204.2500 XTZ |
0.5420 USDT |
0.5320 USDT |
0.5540 USDT |
0.5480 USDT |
| 2025-04-11 |
0.5473 USDT |
329,382.3500 XTZ |
0.5430 USDT |
0.5340 USDT |
0.5550 USDT |
0.5410 USDT |
| 2025-04-10 |
0.5646 USDT |
176,468.5300 XTZ |
0.6020 USDT |
0.5310 USDT |
0.6020 USDT |
0.5440 USDT |
| 2025-04-09 |
0.5916 USDT |
53,095.0200 XTZ |
0.5720 USDT |
0.5530 USDT |
0.6190 USDT |
0.6150 USDT |
| 2025-04-08 |
0.5957 USDT |
191,121.5200 XTZ |
0.5950 USDT |
0.5720 USDT |
0.6130 USDT |
0.5770 USDT |
| 2025-04-07 |
0.5635 USDT |
416,063.6466 XTZ |
0.5820 USDT |
0.5310 USDT |
0.6110 USDT |
0.5950 USDT |
| 2025-04-06 |
0.6485 USDT |
6,063.4700 XTZ |
0.6560 USDT |
0.6310 USDT |
0.6560 USDT |
0.6350 USDT |
| 2025-04-05 |
0.6558 USDT |
3,067.2500 XTZ |
0.6540 USDT |
0.6500 USDT |
0.6650 USDT |
0.6520 USDT |
| 2025-04-04 |
0.6483 USDT |
157,059.9300 XTZ |
0.6500 USDT |
0.6320 USDT |
0.6690 USDT |
0.6520 USDT |
| 2025-04-03 |
0.6558 USDT |
175,842.7500 XTZ |
0.6370 USDT |
0.6220 USDT |
0.6800 USDT |
0.6390 USDT |
| 2025-04-02 |
0.6513 USDT |
252,326.9100 XTZ |
0.6620 USDT |
0.6410 USDT |
0.6930 USDT |
0.6480 USDT |
| 2025-04-01 |
0.6642 USDT |
12,563.0100 XTZ |
0.6550 USDT |
0.6490 USDT |
0.6780 USDT |
0.6620 USDT |
| 2025-03-31 |
0.6501 USDT |
26,887.9300 XTZ |
0.6540 USDT |
0.6330 USDT |
0.6650 USDT |
0.6540 USDT |
| 2025-03-30 |
0.6573 USDT |
27,477.7800 XTZ |
0.6510 USDT |
0.6450 USDT |
0.6630 USDT |
0.6580 USDT |
| 2025-03-29 |
0.6632 USDT |
73,178.3300 XTZ |
0.6780 USDT |
0.6420 USDT |
0.6830 USDT |
0.6430 USDT |
| 2025-03-28 |
0.6961 USDT |
59,991.3799 XTZ |
0.7280 USDT |
0.6720 USDT |
0.7330 USDT |
0.6790 USDT |
| 2025-03-27 |
0.7273 USDT |
17,758.4500 XTZ |
0.7230 USDT |
0.7150 USDT |
0.7390 USDT |
0.7330 USDT |
| 2025-03-26 |
0.7340 USDT |
24,052.7400 XTZ |
0.7300 USDT |
0.7200 USDT |
0.7480 USDT |
0.7250 USDT |
| 2025-03-25 |
0.7257 USDT |
27,088.2900 XTZ |
0.7220 USDT |
0.7110 USDT |
0.7320 USDT |
0.7300 USDT |
| 2025-03-24 |
0.7023 USDT |
18,349.4000 XTZ |
0.6960 USDT |
0.6830 USDT |
0.7190 USDT |
0.7110 USDT |
| 2025-03-23 |
0.6898 USDT |
6,074.7800 XTZ |
0.6920 USDT |
0.6830 USDT |
0.7000 USDT |
0.6860 USDT |
| 2025-03-22 |
0.6984 USDT |
26,254.2000 XTZ |
0.6870 USDT |
0.6790 USDT |
0.7110 USDT |
0.7060 USDT |
| 2025-03-21 |
0.6933 USDT |
10,802.8100 XTZ |
0.7090 USDT |
0.6820 USDT |
0.7120 USDT |
0.6860 USDT |
| 2025-03-20 |
0.7238 USDT |
48,462.0973 XTZ |
0.7290 USDT |
0.7030 USDT |
0.7320 USDT |
0.7030 USDT |
| 2025-03-19 |
0.7173 USDT |
20,417.9100 XTZ |
0.7100 USDT |
0.7100 USDT |
0.7280 USDT |
0.7160 USDT |
| 2025-03-18 |
0.6995 USDT |
22,745.7100 XTZ |
0.7160 USDT |
0.6790 USDT |
0.7170 USDT |
0.6790 USDT |
| 2025-03-17 |
0.7026 USDT |
23,828.7700 XTZ |
0.6830 USDT |
0.6820 USDT |
0.7160 USDT |
0.7150 USDT |
| 2025-03-16 |
0.7012 USDT |
5,921.6400 XTZ |
0.7100 USDT |
0.6820 USDT |
0.7180 USDT |
0.6950 USDT |
| 2025-03-15 |
0.7060 USDT |
5,932.9700 XTZ |
0.7090 USDT |
0.7000 USDT |
0.7160 USDT |
0.7150 USDT |
| 2025-03-14 |
0.6951 USDT |
59,289.8100 XTZ |
0.6760 USDT |
0.6750 USDT |
0.7150 USDT |
0.7120 USDT |
| 2025-03-13 |
0.6811 USDT |
44,995.2500 XTZ |
0.6880 USDT |
0.6750 USDT |
0.7000 USDT |
0.6790 USDT |
| 2025-03-12 |
0.6838 USDT |
152,831.6100 XTZ |
0.6750 USDT |
0.6590 USDT |
0.7070 USDT |
0.6850 USDT |
| 2025-03-11 |
0.6568 USDT |
114,204.9200 XTZ |
0.6400 USDT |
0.6090 USDT |
0.6890 USDT |
0.6890 USDT |
| 2025-03-10 |
0.6920 USDT |
178,531.1200 XTZ |
0.6800 USDT |
0.6440 USDT |
0.7270 USDT |
0.6440 USDT |
| 2025-03-09 |
0.7031 USDT |
23,255.0524 XTZ |
0.7410 USDT |
0.6750 USDT |
0.7450 USDT |
0.6920 USDT |
| 2025-03-08 |
0.7468 USDT |
50,528.3600 XTZ |
0.7610 USDT |
0.7350 USDT |
0.7660 USDT |
0.7420 USDT |
| 2025-03-07 |
0.7743 USDT |
33,021.7644 XTZ |
0.7700 USDT |
0.7290 USDT |
0.7970 USDT |
0.7620 USDT |