Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.4293 USDT |
50,535.6000 XTZ |
0.4282 USDT |
0.4219 USDT |
0.4385 USDT |
0.4367 USDT |
| 2025-12-18 |
0.4364 USDT |
94,887.1000 XTZ |
0.4408 USDT |
0.4214 USDT |
0.4511 USDT |
0.4290 USDT |
| 2025-12-17 |
0.4563 USDT |
15,892.8800 XTZ |
0.4598 USDT |
0.4518 USDT |
0.4620 USDT |
0.4533 USDT |
| 2025-12-16 |
0.4614 USDT |
94,256.4800 XTZ |
0.4619 USDT |
0.4522 USDT |
0.4680 USDT |
0.4632 USDT |
| 2025-12-15 |
0.4853 USDT |
13,928.5400 XTZ |
0.4810 USDT |
0.4785 USDT |
0.4905 USDT |
0.4837 USDT |
| 2025-12-14 |
0.4881 USDT |
73,448.0900 XTZ |
0.5024 USDT |
0.4780 USDT |
0.5051 USDT |
0.4786 USDT |
| 2025-12-13 |
0.4999 USDT |
58,837.1900 XTZ |
0.4927 USDT |
0.4927 USDT |
0.5046 USDT |
0.5003 USDT |
| 2025-12-12 |
0.4978 USDT |
121,735.1900 XTZ |
0.5046 USDT |
0.4792 USDT |
0.5071 USDT |
0.4881 USDT |
| 2025-12-11 |
0.5089 USDT |
303,106.7800 XTZ |
0.4931 USDT |
0.4846 USDT |
0.5285 USDT |
0.5027 USDT |
| 2025-12-10 |
0.4993 USDT |
68,595.2900 XTZ |
0.4980 USDT |
0.4915 USDT |
0.5114 USDT |
0.4961 USDT |
| 2025-12-09 |
0.4871 USDT |
62,101.6200 XTZ |
0.4926 USDT |
0.4807 USDT |
0.4949 USDT |
0.4824 USDT |
| 2025-12-08 |
0.4820 USDT |
4,173,405.2600 XTZ |
0.4732 USDT |
0.4727 USDT |
0.4891 USDT |
0.4847 USDT |
| 2025-12-07 |
0.4788 USDT |
773,978.9400 XTZ |
0.4802 USDT |
0.4650 USDT |
0.4855 USDT |
0.4764 USDT |
| 2025-12-06 |
0.4787 USDT |
173,357.8300 XTZ |
0.4782 USDT |
0.4749 USDT |
0.4860 USDT |
0.4780 USDT |
| 2025-12-05 |
0.4930 USDT |
151,572.5700 XTZ |
0.4956 USDT |
0.4768 USDT |
0.4989 USDT |
0.4768 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 |