Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.6042 USDT |
29,041.7900 XTZ |
0.6070 USDT |
0.5860 USDT |
0.6240 USDT |
0.5920 USDT |
| 2025-10-15 |
0.6146 USDT |
58,002.7895 XTZ |
0.6290 USDT |
0.6030 USDT |
0.6400 USDT |
0.6080 USDT |
| 2025-10-14 |
0.6103 USDT |
58,426.4700 XTZ |
0.6580 USDT |
0.5910 USDT |
0.6580 USDT |
0.6260 USDT |
| 2025-10-13 |
0.6443 USDT |
167,725.4200 XTZ |
0.6290 USDT |
0.6240 USDT |
0.6600 USDT |
0.6590 USDT |
| 2025-10-12 |
0.5873 USDT |
26,261.0800 XTZ |
0.5760 USDT |
0.5720 USDT |
0.6010 USDT |
0.5970 USDT |
| 2025-10-11 |
0.5768 USDT |
403,937.1100 XTZ |
0.5620 USDT |
0.5550 USDT |
0.6060 USDT |
0.5850 USDT |
| 2025-10-10 |
0.5780 USDT |
850,984.4900 XTZ |
0.6770 USDT |
0.4000 USDT |
0.6900 USDT |
0.5510 USDT |
| 2025-10-09 |
0.6766 USDT |
359,201.7300 XTZ |
0.6850 USDT |
0.6590 USDT |
0.6860 USDT |
0.6760 USDT |
| 2025-10-08 |
0.6847 USDT |
98,011.7500 XTZ |
0.6800 USDT |
0.6710 USDT |
0.7010 USDT |
0.6900 USDT |
| 2025-10-07 |
0.6954 USDT |
371,167.9500 XTZ |
0.7180 USDT |
0.6710 USDT |
0.7180 USDT |
0.6800 USDT |
| 2025-10-06 |
0.7125 USDT |
196,152.5300 XTZ |
0.7140 USDT |
0.7010 USDT |
0.7210 USDT |
0.7200 USDT |
| 2025-10-05 |
0.7365 USDT |
260,454.9900 XTZ |
0.6940 USDT |
0.6900 USDT |
0.7780 USDT |
0.7320 USDT |
| 2025-10-04 |
0.6986 USDT |
191,309.4400 XTZ |
0.7200 USDT |
0.6810 USDT |
0.7200 USDT |
0.6810 USDT |
| 2025-10-03 |
0.7114 USDT |
162,641.4000 XTZ |
0.7110 USDT |
0.7040 USDT |
0.7200 USDT |
0.7200 USDT |
| 2025-10-02 |
0.7072 USDT |
175,776.2400 XTZ |
0.7040 USDT |
0.6900 USDT |
0.7180 USDT |
0.7080 USDT |
| 2025-10-01 |
0.6845 USDT |
280,579.5500 XTZ |
0.6690 USDT |
0.6690 USDT |
0.7030 USDT |
0.7010 USDT |
| 2025-09-30 |
0.6631 USDT |
150,985.0887 XTZ |
0.6700 USDT |
0.6490 USDT |
0.6720 USDT |
0.6580 USDT |
| 2025-09-29 |
0.6685 USDT |
117,532.5900 XTZ |
0.6740 USDT |
0.6520 USDT |
0.6760 USDT |
0.6730 USDT |
| 2025-09-28 |
0.6606 USDT |
55,839.0700 XTZ |
0.6700 USDT |
0.6510 USDT |
0.6710 USDT |
0.6620 USDT |
| 2025-09-27 |
0.6752 USDT |
222,677.0600 XTZ |
0.6780 USDT |
0.6670 USDT |
0.6800 USDT |
0.6680 USDT |
| 2025-09-26 |
0.6663 USDT |
214,464.6100 XTZ |
0.6600 USDT |
0.6550 USDT |
0.6860 USDT |
0.6840 USDT |
| 2025-09-25 |
0.6695 USDT |
177,663.8600 XTZ |
0.7000 USDT |
0.6430 USDT |
0.7000 USDT |
0.6530 USDT |
| 2025-09-24 |
0.7071 USDT |
29,335.7600 XTZ |
0.7010 USDT |
0.6960 USDT |
0.7190 USDT |
0.7100 USDT |
| 2025-09-23 |
0.6968 USDT |
43,829.8900 XTZ |
0.6980 USDT |
0.6860 USDT |
0.7080 USDT |
0.6970 USDT |
| 2025-09-22 |
0.7023 USDT |
234,433.5800 XTZ |
0.7510 USDT |
0.6740 USDT |
0.7520 USDT |
0.6950 USDT |
| 2025-09-21 |
0.7555 USDT |
4,878.4800 XTZ |
0.7590 USDT |
0.7500 USDT |
0.7610 USDT |
0.7550 USDT |
| 2025-09-20 |
0.7625 USDT |
24,720.4200 XTZ |
0.7560 USDT |
0.7500 USDT |
0.7710 USDT |
0.7640 USDT |
| 2025-09-19 |
0.7968 USDT |
82,218.4600 XTZ |
0.7940 USDT |
0.7620 USDT |
0.8300 USDT |
0.7630 USDT |
| 2025-09-18 |
0.7847 USDT |
21,202.8300 XTZ |
0.7900 USDT |
0.7760 USDT |
0.7970 USDT |
0.7950 USDT |
| 2025-09-17 |
0.7661 USDT |
23,195.2000 XTZ |
0.7690 USDT |
0.7560 USDT |
0.7780 USDT |
0.7600 USDT |
| 2025-09-16 |
0.7772 USDT |
76,677.7500 XTZ |
0.7550 USDT |
0.7510 USDT |
0.7950 USDT |
0.7710 USDT |
| 2025-09-15 |
0.7609 USDT |
56,842.6900 XTZ |
0.7690 USDT |
0.7490 USDT |
0.7760 USDT |
0.7560 USDT |
| 2025-09-14 |
0.7780 USDT |
20,725.8100 XTZ |
0.7980 USDT |
0.7550 USDT |
0.8000 USDT |
0.7680 USDT |
| 2025-09-13 |
0.7918 USDT |
112,945.7400 XTZ |
0.7770 USDT |
0.7690 USDT |
0.8120 USDT |
0.7940 USDT |
| 2025-09-12 |
0.7765 USDT |
86,413.3800 XTZ |
0.7550 USDT |
0.7540 USDT |
0.8000 USDT |
0.7700 USDT |
| 2025-09-11 |
0.7306 USDT |
106,072.9600 XTZ |
0.7380 USDT |
0.7200 USDT |
0.7480 USDT |
0.7450 USDT |
| 2025-09-10 |
0.7306 USDT |
62,720.0900 XTZ |
0.7190 USDT |
0.7160 USDT |
0.7420 USDT |
0.7370 USDT |
| 2025-09-09 |
0.7355 USDT |
44,896.2100 XTZ |
0.7270 USDT |
0.7170 USDT |
0.7460 USDT |
0.7200 USDT |
| 2025-09-08 |
0.7180 USDT |
78,948.3800 XTZ |
0.7090 USDT |
0.7060 USDT |
0.7300 USDT |
0.7200 USDT |
| 2025-09-07 |
0.7091 USDT |
14,357.5000 XTZ |
0.7080 USDT |
0.7050 USDT |
0.7140 USDT |
0.7110 USDT |
| 2025-09-06 |
0.7123 USDT |
8,570.7300 XTZ |
0.7160 USDT |
0.7050 USDT |
0.7160 USDT |
0.7090 USDT |
| 2025-09-05 |
0.7172 USDT |
20,656.8500 XTZ |
0.7070 USDT |
0.7070 USDT |
0.7320 USDT |
0.7170 USDT |
| 2025-09-04 |
0.7134 USDT |
13,519.0800 XTZ |
0.7300 USDT |
0.6990 USDT |
0.7300 USDT |
0.7030 USDT |
| 2025-09-03 |
0.7295 USDT |
21,849.7100 XTZ |
0.7260 USDT |
0.7220 USDT |
0.7390 USDT |
0.7320 USDT |
| 2025-09-02 |
0.7179 USDT |
48,315.9900 XTZ |
0.7070 USDT |
0.7050 USDT |
0.7270 USDT |
0.7250 USDT |
| 2025-09-01 |
0.7143 USDT |
320,141.7654 XTZ |
0.7180 USDT |
0.6920 USDT |
0.7420 USDT |
0.6950 USDT |
| 2025-08-31 |
0.7301 USDT |
31,736.5400 XTZ |
0.7390 USDT |
0.7220 USDT |
0.7490 USDT |
0.7290 USDT |
| 2025-08-30 |
0.7381 USDT |
79,728.9100 XTZ |
0.7340 USDT |
0.7260 USDT |
0.7450 USDT |
0.7350 USDT |
| 2025-08-29 |
0.7478 USDT |
122,608.5800 XTZ |
0.7850 USDT |
0.7250 USDT |
0.7850 USDT |
0.7260 USDT |
| 2025-08-28 |
0.7905 USDT |
151,462.4900 XTZ |
0.7880 USDT |
0.7760 USDT |
0.8030 USDT |
0.7820 USDT |