Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.7917 USDT |
17,530.3000 XTZ |
0.7940 USDT |
0.7860 USDT |
0.8030 USDT |
0.7970 USDT |
| 2025-08-26 |
0.7856 USDT |
14,000.4500 XTZ |
0.7810 USDT |
0.7770 USDT |
0.7990 USDT |
0.7900 USDT |
| 2025-08-25 |
0.8111 USDT |
18,697.0800 XTZ |
0.8340 USDT |
0.7950 USDT |
0.8430 USDT |
0.8010 USDT |
| 2025-08-24 |
0.8398 USDT |
35,187.8100 XTZ |
0.8580 USDT |
0.8190 USDT |
0.8670 USDT |
0.8250 USDT |
| 2025-08-23 |
0.8620 USDT |
35,027.2300 XTZ |
0.8680 USDT |
0.8490 USDT |
0.8780 USDT |
0.8620 USDT |
| 2025-08-22 |
0.8049 USDT |
76,726.8200 XTZ |
0.8030 USDT |
0.7760 USDT |
0.8680 USDT |
0.8670 USDT |
| 2025-08-21 |
0.8207 USDT |
114,444.5300 XTZ |
0.8160 USDT |
0.8020 USDT |
0.8520 USDT |
0.8050 USDT |
| 2025-08-20 |
0.7960 USDT |
33,445.2300 XTZ |
0.7830 USDT |
0.7790 USDT |
0.8160 USDT |
0.8090 USDT |
| 2025-08-19 |
0.8038 USDT |
248,100.5200 XTZ |
0.8200 USDT |
0.7850 USDT |
0.8350 USDT |
0.7950 USDT |
| 2025-08-18 |
0.8225 USDT |
70,470.4200 XTZ |
0.8570 USDT |
0.8060 USDT |
0.8570 USDT |
0.8160 USDT |
| 2025-08-17 |
0.8611 USDT |
67,906.2800 XTZ |
0.8490 USDT |
0.8460 USDT |
0.8780 USDT |
0.8530 USDT |
| 2025-08-16 |
0.8575 USDT |
76,496.6300 XTZ |
0.8320 USDT |
0.8290 USDT |
0.8820 USDT |
0.8490 USDT |
| 2025-08-15 |
0.8388 USDT |
78,429.2800 XTZ |
0.8340 USDT |
0.8060 USDT |
0.8580 USDT |
0.8180 USDT |
| 2025-08-14 |
0.8550 USDT |
143,720.5200 XTZ |
0.8850 USDT |
0.8240 USDT |
0.8990 USDT |
0.8360 USDT |
| 2025-08-13 |
0.8714 USDT |
64,016.2000 XTZ |
0.8630 USDT |
0.8510 USDT |
0.8910 USDT |
0.8770 USDT |
| 2025-08-12 |
0.8807 USDT |
720,377.8000 XTZ |
0.8170 USDT |
0.8050 USDT |
0.9650 USDT |
0.8940 USDT |
| 2025-08-11 |
0.8430 USDT |
278,726.6600 XTZ |
0.8730 USDT |
0.8050 USDT |
0.8960 USDT |
0.8160 USDT |
| 2025-08-10 |
0.8751 USDT |
473,336.8400 XTZ |
0.9080 USDT |
0.8600 USDT |
0.9080 USDT |
0.8790 USDT |
| 2025-08-09 |
0.9283 USDT |
643,992.4200 XTZ |
0.8270 USDT |
0.8230 USDT |
0.9970 USDT |
0.9200 USDT |
| 2025-08-08 |
0.8132 USDT |
194,657.2100 XTZ |
0.8080 USDT |
0.7960 USDT |
0.8340 USDT |
0.8230 USDT |
| 2025-08-07 |
0.7933 USDT |
91,250.4400 XTZ |
0.7860 USDT |
0.7760 USDT |
0.8050 USDT |
0.7990 USDT |
| 2025-08-06 |
0.7631 USDT |
69,819.1700 XTZ |
0.7680 USDT |
0.7480 USDT |
0.7910 USDT |
0.7820 USDT |
| 2025-08-05 |
0.8013 USDT |
231,037.6300 XTZ |
0.7900 USDT |
0.7560 USDT |
0.8290 USDT |
0.7560 USDT |
| 2025-08-04 |
0.7732 USDT |
39,833.9300 XTZ |
0.7610 USDT |
0.7550 USDT |
0.7890 USDT |
0.7790 USDT |
| 2025-08-03 |
0.7576 USDT |
84,015.7000 XTZ |
0.7380 USDT |
0.7250 USDT |
0.7650 USDT |
0.7610 USDT |
| 2025-08-02 |
0.7376 USDT |
63,299.5700 XTZ |
0.7570 USDT |
0.7200 USDT |
0.7600 USDT |
0.7360 USDT |
| 2025-08-01 |
0.7635 USDT |
87,706.5000 XTZ |
0.7790 USDT |
0.7500 USDT |
0.7840 USDT |
0.7500 USDT |
| 2025-07-31 |
0.8184 USDT |
41,211.0200 XTZ |
0.8300 USDT |
0.7900 USDT |
0.8400 USDT |
0.7980 USDT |
| 2025-07-30 |
0.8152 USDT |
144,056.1600 XTZ |
0.8460 USDT |
0.7900 USDT |
0.8610 USDT |
0.8230 USDT |
| 2025-07-29 |
0.8734 USDT |
227,965.3400 XTZ |
0.8600 USDT |
0.8300 USDT |
0.9180 USDT |
0.8330 USDT |
| 2025-07-28 |
0.8978 USDT |
173,203.1800 XTZ |
0.8990 USDT |
0.8580 USDT |
0.9280 USDT |
0.8720 USDT |
| 2025-07-27 |
0.8928 USDT |
32,311.8800 XTZ |
0.9000 USDT |
0.8770 USDT |
0.9060 USDT |
0.8930 USDT |
| 2025-07-26 |
0.8935 USDT |
63,372.3040 XTZ |
0.8940 USDT |
0.8760 USDT |
0.9170 USDT |
0.8990 USDT |
| 2025-07-25 |
0.8767 USDT |
269,468.9336 XTZ |
0.8760 USDT |
0.8390 USDT |
0.9490 USDT |
0.8840 USDT |
| 2025-07-24 |
0.9452 USDT |
600,538.1781 XTZ |
0.8790 USDT |
0.8430 USDT |
1.0250 USDT |
0.8890 USDT |
| 2025-07-23 |
0.9324 USDT |
449,256.3400 XTZ |
0.9660 USDT |
0.8740 USDT |
1.0220 USDT |
0.8940 USDT |
| 2025-07-22 |
0.9631 USDT |
276,706.3200 XTZ |
0.9970 USDT |
0.9300 USDT |
1.0000 USDT |
0.9620 USDT |
| 2025-07-21 |
1.0682 USDT |
636,212.6300 XTZ |
1.0730 USDT |
1.0120 USDT |
1.1000 USDT |
1.0150 USDT |
| 2025-07-20 |
1.1245 USDT |
3,270,208.7400 XTZ |
1.0340 USDT |
0.9580 USDT |
1.2270 USDT |
1.1040 USDT |
| 2025-07-19 |
0.8936 USDT |
3,036,794.1467 XTZ |
0.6970 USDT |
0.6840 USDT |
1.1690 USDT |
0.9860 USDT |
| 2025-07-18 |
0.7174 USDT |
753,696.0900 XTZ |
0.6690 USDT |
0.6650 USDT |
0.7570 USDT |
0.6970 USDT |
| 2025-07-17 |
0.6495 USDT |
102,480.7700 XTZ |
0.6570 USDT |
0.6460 USDT |
0.6660 USDT |
0.6550 USDT |
| 2025-07-16 |
0.6505 USDT |
23,033.7300 XTZ |
0.6520 USDT |
0.6410 USDT |
0.6600 USDT |
0.6590 USDT |
| 2025-07-15 |
0.6336 USDT |
23,726.6300 XTZ |
0.6400 USDT |
0.6190 USDT |
0.6540 USDT |
0.6450 USDT |
| 2025-07-14 |
0.6489 USDT |
40,288.0100 XTZ |
0.6440 USDT |
0.6290 USDT |
0.6630 USDT |
0.6410 USDT |
| 2025-07-13 |
0.6349 USDT |
24,061.3600 XTZ |
0.6210 USDT |
0.6160 USDT |
0.6520 USDT |
0.6380 USDT |
| 2025-07-12 |
0.6295 USDT |
122,594.8383 XTZ |
0.5960 USDT |
0.5920 USDT |
0.6460 USDT |
0.6090 USDT |
| 2025-07-11 |
0.6056 USDT |
69,719.5400 XTZ |
0.5930 USDT |
0.5870 USDT |
0.6200 USDT |
0.6040 USDT |
| 2025-07-10 |
0.5704 USDT |
41,139.1900 XTZ |
0.5610 USDT |
0.5570 USDT |
0.5830 USDT |
0.5830 USDT |
| 2025-07-09 |
0.5496 USDT |
33,855.6700 XTZ |
0.5360 USDT |
0.5330 USDT |
0.5620 USDT |
0.5610 USDT |