Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.3277 USDT |
177,734.6300 XTZ |
0.3065 USDT |
0.3065 USDT |
0.3380 USDT |
0.3319 USDT |
| 2026-05-29 |
0.3066 USDT |
30,792.9903 XTZ |
0.3110 USDT |
0.2980 USDT |
0.3141 USDT |
0.3042 USDT |
| 2026-05-28 |
0.3102 USDT |
49,975.8500 XTZ |
0.3192 USDT |
0.3056 USDT |
0.3197 USDT |
0.3103 USDT |
| 2026-05-27 |
0.3245 USDT |
33,684.1200 XTZ |
0.3320 USDT |
0.3169 USDT |
0.3336 USDT |
0.3188 USDT |
| 2026-05-26 |
0.3313 USDT |
41,645.4300 XTZ |
0.3340 USDT |
0.3266 USDT |
0.3370 USDT |
0.3310 USDT |
| 2026-05-25 |
0.3372 USDT |
39,794.0284 XTZ |
0.3360 USDT |
0.3330 USDT |
0.3411 USDT |
0.3347 USDT |
| 2026-05-24 |
0.3369 USDT |
18,371.2800 XTZ |
0.3455 USDT |
0.3290 USDT |
0.3461 USDT |
0.3354 USDT |
| 2026-05-23 |
0.3405 USDT |
57,120.5800 XTZ |
0.3359 USDT |
0.3321 USDT |
0.3509 USDT |
0.3463 USDT |
| 2026-05-22 |
0.3455 USDT |
39,551.6700 XTZ |
0.3489 USDT |
0.3343 USDT |
0.3522 USDT |
0.3353 USDT |
| 2026-05-21 |
0.3471 USDT |
38,247.5400 XTZ |
0.3431 USDT |
0.3431 USDT |
0.3538 USDT |
0.3494 USDT |
| 2026-05-20 |
0.3366 USDT |
24,502.9900 XTZ |
0.3339 USDT |
0.3332 USDT |
0.3435 USDT |
0.3422 USDT |
| 2026-05-19 |
0.3362 USDT |
16,384.1200 XTZ |
0.3426 USDT |
0.3311 USDT |
0.3440 USDT |
0.3342 USDT |
| 2026-05-18 |
0.3390 USDT |
43,848.6000 XTZ |
0.3398 USDT |
0.3365 USDT |
0.3452 USDT |
0.3423 USDT |
| 2026-05-17 |
0.3502 USDT |
104,333.5400 XTZ |
0.3569 USDT |
0.3351 USDT |
0.3569 USDT |
0.3407 USDT |
| 2026-05-16 |
0.3629 USDT |
74,975.8000 XTZ |
0.3649 USDT |
0.3542 USDT |
0.3712 USDT |
0.3578 USDT |
| 2026-05-15 |
0.3670 USDT |
54,898.2800 XTZ |
0.3783 USDT |
0.3610 USDT |
0.3813 USDT |
0.3649 USDT |
| 2026-05-14 |
0.3781 USDT |
34,920.2100 XTZ |
0.3758 USDT |
0.3712 USDT |
0.3842 USDT |
0.3785 USDT |
| 2026-05-13 |
0.3770 USDT |
100,645.4100 XTZ |
0.3847 USDT |
0.3694 USDT |
0.3927 USDT |
0.3750 USDT |
| 2026-05-12 |
0.3863 USDT |
19,383.1100 XTZ |
0.3960 USDT |
0.3809 USDT |
0.3960 USDT |
0.3855 USDT |
| 2026-05-11 |
0.3970 USDT |
22,831.1700 XTZ |
0.4024 USDT |
0.3927 USDT |
0.4024 USDT |
0.3979 USDT |
| 2026-05-10 |
0.3937 USDT |
39,162.6300 XTZ |
0.3862 USDT |
0.3830 USDT |
0.4023 USDT |
0.4023 USDT |
| 2026-05-09 |
0.3926 USDT |
32,944.8800 XTZ |
0.3941 USDT |
0.3871 USDT |
0.3992 USDT |
0.3871 USDT |
| 2026-05-08 |
0.3860 USDT |
44,684.6900 XTZ |
0.3758 USDT |
0.3744 USDT |
0.3962 USDT |
0.3951 USDT |
| 2026-05-07 |
0.3757 USDT |
45,455.1900 XTZ |
0.3829 USDT |
0.3714 USDT |
0.3829 USDT |
0.3751 USDT |
| 2026-05-06 |
0.3804 USDT |
78,270.3600 XTZ |
0.3753 USDT |
0.3739 USDT |
0.3858 USDT |
0.3828 USDT |
| 2026-05-05 |
0.3701 USDT |
57,291.5800 XTZ |
0.3630 USDT |
0.3627 USDT |
0.3766 USDT |
0.3752 USDT |
| 2026-05-04 |
0.3651 USDT |
29,106.3500 XTZ |
0.3610 USDT |
0.3600 USDT |
0.3733 USDT |
0.3630 USDT |
| 2026-05-03 |
0.3643 USDT |
16,787.0500 XTZ |
0.3661 USDT |
0.3611 USDT |
0.3666 USDT |
0.3634 USDT |
| 2026-05-02 |
0.3671 USDT |
23,262.1100 XTZ |
0.3672 USDT |
0.3649 USDT |
0.3703 USDT |
0.3664 USDT |
| 2026-05-01 |
0.3665 USDT |
7,774.4600 XTZ |
0.3655 USDT |
0.3646 USDT |
0.3710 USDT |
0.3654 USDT |
| 2026-04-30 |
0.3669 USDT |
20,207.6400 XTZ |
0.3720 USDT |
0.3631 USDT |
0.3727 USDT |
0.3640 USDT |
| 2026-04-29 |
0.3753 USDT |
25,791.9200 XTZ |
0.3860 USDT |
0.3643 USDT |
0.3883 USDT |
0.3718 USDT |
| 2026-04-28 |
0.3866 USDT |
66,197.1000 XTZ |
0.3766 USDT |
0.3741 USDT |
0.3997 USDT |
0.3835 USDT |
| 2026-04-27 |
0.3678 USDT |
26,290.8800 XTZ |
0.3696 USDT |
0.3611 USDT |
0.3781 USDT |
0.3781 USDT |
| 2026-04-26 |
0.3689 USDT |
24,197.0800 XTZ |
0.3689 USDT |
0.3673 USDT |
0.3720 USDT |
0.3717 USDT |
| 2026-04-25 |
0.3695 USDT |
29,166.4800 XTZ |
0.3719 USDT |
0.3660 USDT |
0.3754 USDT |
0.3689 USDT |
| 2026-04-24 |
0.3739 USDT |
13,053.4802 XTZ |
0.3752 USDT |
0.3706 USDT |
0.3782 USDT |
0.3719 USDT |
| 2026-04-23 |
0.3673 USDT |
38,499.2600 XTZ |
0.3721 USDT |
0.3530 USDT |
0.3777 USDT |
0.3746 USDT |
| 2026-04-22 |
0.3756 USDT |
55,936.4900 XTZ |
0.3660 USDT |
0.3656 USDT |
0.3810 USDT |
0.3725 USDT |
| 2026-04-21 |
0.3648 USDT |
36,202.5200 XTZ |
0.3670 USDT |
0.3600 USDT |
0.3683 USDT |
0.3665 USDT |
| 2026-04-20 |
0.3638 USDT |
43,613.3400 XTZ |
0.3546 USDT |
0.3546 USDT |
0.3715 USDT |
0.3661 USDT |
| 2026-04-19 |
0.3575 USDT |
48,720.6500 XTZ |
0.3644 USDT |
0.3535 USDT |
0.3663 USDT |
0.3546 USDT |
| 2026-04-18 |
0.3713 USDT |
35,419.6900 XTZ |
0.3800 USDT |
0.3646 USDT |
0.3802 USDT |
0.3655 USDT |
| 2026-04-17 |
0.3777 USDT |
32,493.0800 XTZ |
0.3752 USDT |
0.3673 USDT |
0.3879 USDT |
0.3793 USDT |
| 2026-04-16 |
0.3686 USDT |
147,375.2100 XTZ |
0.3609 USDT |
0.3586 USDT |
0.3767 USDT |
0.3767 USDT |
| 2026-04-15 |
0.3534 USDT |
58,747.3100 XTZ |
0.3468 USDT |
0.3435 USDT |
0.3633 USDT |
0.3612 USDT |
| 2026-04-14 |
0.3500 USDT |
69,391.0900 XTZ |
0.3546 USDT |
0.3417 USDT |
0.3551 USDT |
0.3461 USDT |
| 2026-04-13 |
0.3478 USDT |
99,175.8500 XTZ |
0.3425 USDT |
0.3388 USDT |
0.3605 USDT |
0.3548 USDT |
| 2026-04-12 |
0.3443 USDT |
76,020.6000 XTZ |
0.3535 USDT |
0.3412 USDT |
0.3535 USDT |
0.3419 USDT |
| 2026-04-11 |
0.3542 USDT |
30,481.3800 XTZ |
0.3588 USDT |
0.3515 USDT |
0.3588 USDT |
0.3525 USDT |