Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-19 |
0.2258 USDT |
132,034.3100 XTZ |
0.2248 USDT |
0.2213 USDT |
0.2305 USDT |
0.2230 USDT |
| 2026-07-18 |
0.2221 USDT |
133,816.2800 XTZ |
0.2227 USDT |
0.2183 USDT |
0.2254 USDT |
0.2253 USDT |
| 2026-07-17 |
0.2204 USDT |
111,869.1700 XTZ |
0.2206 USDT |
0.2171 USDT |
0.2247 USDT |
0.2217 USDT |
| 2026-07-16 |
0.2262 USDT |
1,107,755.7100 XTZ |
0.2283 USDT |
0.2192 USDT |
0.2339 USDT |
0.2208 USDT |
| 2026-07-15 |
0.2279 USDT |
97,060.4900 XTZ |
0.2318 USDT |
0.2255 USDT |
0.2319 USDT |
0.2278 USDT |
| 2026-07-14 |
0.2292 USDT |
37,506.5800 XTZ |
0.2216 USDT |
0.2216 USDT |
0.2331 USDT |
0.2316 USDT |
| 2026-07-13 |
0.2237 USDT |
19,729.7900 XTZ |
0.2275 USDT |
0.2191 USDT |
0.2295 USDT |
0.2199 USDT |
| 2026-07-12 |
0.2300 USDT |
21,038.7900 XTZ |
0.2306 USDT |
0.2268 USDT |
0.2337 USDT |
0.2269 USDT |
| 2026-07-11 |
0.2349 USDT |
43,607.0500 XTZ |
0.2360 USDT |
0.2308 USDT |
0.2382 USDT |
0.2308 USDT |
| 2026-07-10 |
0.2366 USDT |
37,828.7100 XTZ |
0.2358 USDT |
0.2328 USDT |
0.2404 USDT |
0.2366 USDT |
| 2026-07-09 |
0.2383 USDT |
56,998.5500 XTZ |
0.2418 USDT |
0.2360 USDT |
0.2418 USDT |
0.2360 USDT |
| 2026-07-08 |
0.2518 USDT |
101,824.4600 XTZ |
0.2554 USDT |
0.2415 USDT |
0.2620 USDT |
0.2416 USDT |
| 2026-07-07 |
0.2506 USDT |
88,522.2100 XTZ |
0.2489 USDT |
0.2423 USDT |
0.2602 USDT |
0.2542 USDT |
| 2026-07-06 |
0.2488 USDT |
79,310.0565 XTZ |
0.2539 USDT |
0.2409 USDT |
0.2548 USDT |
0.2483 USDT |
| 2026-07-05 |
0.2562 USDT |
259,479.2500 XTZ |
0.2388 USDT |
0.2370 USDT |
0.2708 USDT |
0.2544 USDT |
| 2026-07-04 |
0.2438 USDT |
186,805.1900 XTZ |
0.2455 USDT |
0.2372 USDT |
0.2543 USDT |
0.2387 USDT |
| 2026-07-03 |
0.2319 USDT |
221,975.0600 XTZ |
0.2142 USDT |
0.2142 USDT |
0.2486 USDT |
0.2455 USDT |
| 2026-07-02 |
0.2143 USDT |
16,851.5900 XTZ |
0.2100 USDT |
0.2097 USDT |
0.2176 USDT |
0.2146 USDT |
| 2026-07-01 |
0.2071 USDT |
44,994.7000 XTZ |
0.2026 USDT |
0.1983 USDT |
0.2137 USDT |
0.2104 USDT |
| 2026-06-30 |
0.2076 USDT |
88,252.4800 XTZ |
0.2099 USDT |
0.2024 USDT |
0.2137 USDT |
0.2025 USDT |
| 2026-06-29 |
0.2117 USDT |
31,090.3500 XTZ |
0.2099 USDT |
0.2083 USDT |
0.2152 USDT |
0.2104 USDT |
| 2026-06-28 |
0.2131 USDT |
24,345.8500 XTZ |
0.2128 USDT |
0.2083 USDT |
0.2167 USDT |
0.2106 USDT |
| 2026-06-27 |
0.2187 USDT |
47,287.5800 XTZ |
0.2163 USDT |
0.2125 USDT |
0.2229 USDT |
0.2133 USDT |
| 2026-06-26 |
0.2135 USDT |
87,922.7900 XTZ |
0.2123 USDT |
0.2063 USDT |
0.2184 USDT |
0.2164 USDT |
| 2026-06-25 |
0.2111 USDT |
79,647.5700 XTZ |
0.2157 USDT |
0.2000 USDT |
0.2165 USDT |
0.2135 USDT |
| 2026-06-24 |
0.2179 USDT |
90,477.3100 XTZ |
0.2221 USDT |
0.2069 USDT |
0.2228 USDT |
0.2154 USDT |
| 2026-06-23 |
0.2224 USDT |
70,962.7300 XTZ |
0.2281 USDT |
0.2160 USDT |
0.2308 USDT |
0.2211 USDT |
| 2026-06-22 |
0.2336 USDT |
88,015.0600 XTZ |
0.2304 USDT |
0.2270 USDT |
0.2381 USDT |
0.2285 USDT |
| 2026-06-21 |
0.2344 USDT |
42,730.3100 XTZ |
0.2374 USDT |
0.2292 USDT |
0.2388 USDT |
0.2296 USDT |
| 2026-06-20 |
0.2377 USDT |
59,458.0300 XTZ |
0.2456 USDT |
0.2340 USDT |
0.2456 USDT |
0.2374 USDT |
| 2026-06-19 |
0.2359 USDT |
37,528.0500 XTZ |
0.2308 USDT |
0.2263 USDT |
0.2459 USDT |
0.2450 USDT |
| 2026-06-18 |
0.2401 USDT |
125,626.8700 XTZ |
0.2435 USDT |
0.2268 USDT |
0.2449 USDT |
0.2311 USDT |
| 2026-06-17 |
0.2442 USDT |
46,568.7200 XTZ |
0.2463 USDT |
0.2391 USDT |
0.2504 USDT |
0.2432 USDT |
| 2026-06-16 |
0.2428 USDT |
61,883.0000 XTZ |
0.2423 USDT |
0.2386 USDT |
0.2464 USDT |
0.2448 USDT |
| 2026-06-15 |
0.2428 USDT |
60,367.0500 XTZ |
0.2394 USDT |
0.2383 USDT |
0.2503 USDT |
0.2418 USDT |
| 2026-06-14 |
0.2341 USDT |
80,860.5360 XTZ |
0.2383 USDT |
0.2285 USDT |
0.2400 USDT |
0.2400 USDT |
| 2026-06-13 |
0.2379 USDT |
76,077.3100 XTZ |
0.2345 USDT |
0.2323 USDT |
0.2411 USDT |
0.2385 USDT |
| 2026-06-12 |
0.2351 USDT |
156,206.4900 XTZ |
0.2344 USDT |
0.2306 USDT |
0.2407 USDT |
0.2340 USDT |
| 2026-06-11 |
0.2329 USDT |
82,882.4300 XTZ |
0.2288 USDT |
0.2279 USDT |
0.2403 USDT |
0.2344 USDT |
| 2026-06-10 |
0.2321 USDT |
51,498.5600 XTZ |
0.2381 USDT |
0.2252 USDT |
0.2381 USDT |
0.2276 USDT |
| 2026-06-09 |
0.2410 USDT |
36,081.1700 XTZ |
0.2456 USDT |
0.2342 USDT |
0.2456 USDT |
0.2382 USDT |
| 2026-06-08 |
0.2461 USDT |
29,315.9900 XTZ |
0.2454 USDT |
0.2400 USDT |
0.2510 USDT |
0.2464 USDT |
| 2026-06-07 |
0.2459 USDT |
147,887.7300 XTZ |
0.2452 USDT |
0.2369 USDT |
0.2521 USDT |
0.2455 USDT |
| 2026-06-06 |
0.2419 USDT |
104,557.0900 XTZ |
0.2440 USDT |
0.2288 USDT |
0.2470 USDT |
0.2450 USDT |
| 2026-06-05 |
0.2546 USDT |
187,255.3800 XTZ |
0.2787 USDT |
0.2390 USDT |
0.2787 USDT |
0.2435 USDT |
| 2026-06-04 |
0.2798 USDT |
65,443.1500 XTZ |
0.2966 USDT |
0.2722 USDT |
0.2966 USDT |
0.2792 USDT |
| 2026-06-03 |
0.2991 USDT |
63,987.2200 XTZ |
0.2960 USDT |
0.2920 USDT |
0.3074 USDT |
0.2958 USDT |
| 2026-06-02 |
0.3061 USDT |
72,460.2600 XTZ |
0.3160 USDT |
0.2932 USDT |
0.3172 USDT |
0.2957 USDT |
| 2026-06-01 |
0.3173 USDT |
62,341.1400 XTZ |
0.3291 USDT |
0.3122 USDT |
0.3301 USDT |
0.3170 USDT |
| 2026-05-31 |
0.3371 USDT |
103,135.0100 XTZ |
0.3322 USDT |
0.3235 USDT |
0.3514 USDT |
0.3285 USDT |