Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.5255 USDT |
42,545.2300 XTZ |
0.5220 USDT |
0.5180 USDT |
0.5390 USDT |
0.5360 USDT |
| 2025-07-07 |
0.5249 USDT |
13,849.1200 XTZ |
0.5300 USDT |
0.5150 USDT |
0.5350 USDT |
0.5160 USDT |
| 2025-07-06 |
0.5227 USDT |
23,249.8800 XTZ |
0.5250 USDT |
0.5180 USDT |
0.5310 USDT |
0.5280 USDT |
| 2025-07-05 |
0.5278 USDT |
5,346.8900 XTZ |
0.5310 USDT |
0.5260 USDT |
0.5330 USDT |
0.5260 USDT |
| 2025-07-04 |
0.5492 USDT |
17,048.5400 XTZ |
0.5520 USDT |
0.5300 USDT |
0.5540 USDT |
0.5330 USDT |
| 2025-07-03 |
0.5535 USDT |
21,938.9100 XTZ |
0.5490 USDT |
0.5470 USDT |
0.5590 USDT |
0.5550 USDT |
| 2025-07-02 |
0.5197 USDT |
12,922.7000 XTZ |
0.5160 USDT |
0.5140 USDT |
0.5290 USDT |
0.5260 USDT |
| 2025-07-01 |
0.5317 USDT |
10,484.6500 XTZ |
0.5400 USDT |
0.5220 USDT |
0.5410 USDT |
0.5230 USDT |
| 2025-06-30 |
0.5399 USDT |
10,908.7300 XTZ |
0.5500 USDT |
0.5310 USDT |
0.5500 USDT |
0.5410 USDT |
| 2025-06-29 |
0.5343 USDT |
51,500.0400 XTZ |
0.5350 USDT |
0.5290 USDT |
0.5410 USDT |
0.5410 USDT |
| 2025-06-28 |
0.5303 USDT |
15,932.1400 XTZ |
0.5280 USDT |
0.5220 USDT |
0.5360 USDT |
0.5360 USDT |
| 2025-06-27 |
0.5264 USDT |
9,885.2200 XTZ |
0.5240 USDT |
0.5200 USDT |
0.5360 USDT |
0.5300 USDT |
| 2025-06-26 |
0.5292 USDT |
36,659.5100 XTZ |
0.5270 USDT |
0.5170 USDT |
0.5390 USDT |
0.5260 USDT |
| 2025-06-25 |
0.5396 USDT |
50,663.4900 XTZ |
0.5370 USDT |
0.5240 USDT |
0.5440 USDT |
0.5310 USDT |
| 2025-06-24 |
0.5371 USDT |
78,680.4900 XTZ |
0.5340 USDT |
0.5280 USDT |
0.5420 USDT |
0.5280 USDT |
| 2025-06-23 |
0.4975 USDT |
12,184.5000 XTZ |
0.4930 USDT |
0.4890 USDT |
0.5120 USDT |
0.5120 USDT |
| 2025-06-22 |
0.5018 USDT |
5,616.9900 XTZ |
0.5060 USDT |
0.4930 USDT |
0.5080 USDT |
0.4980 USDT |
| 2025-06-21 |
0.5146 USDT |
11,125.3200 XTZ |
0.5160 USDT |
0.5060 USDT |
0.5250 USDT |
0.5090 USDT |
| 2025-06-20 |
0.5340 USDT |
4,958.0200 XTZ |
0.5340 USDT |
0.5260 USDT |
0.5380 USDT |
0.5360 USDT |
| 2025-06-19 |
0.5338 USDT |
25,318.2200 XTZ |
0.5390 USDT |
0.5250 USDT |
0.5430 USDT |
0.5300 USDT |
| 2025-06-18 |
0.5384 USDT |
26,209.1100 XTZ |
0.5410 USDT |
0.5270 USDT |
0.5460 USDT |
0.5300 USDT |
| 2025-06-17 |
0.5620 USDT |
26,313.3900 XTZ |
0.5610 USDT |
0.5540 USDT |
0.5680 USDT |
0.5590 USDT |
| 2025-06-16 |
0.5678 USDT |
26,060.9800 XTZ |
0.5610 USDT |
0.5550 USDT |
0.5820 USDT |
0.5790 USDT |
| 2025-06-15 |
0.5571 USDT |
8,673.7600 XTZ |
0.5590 USDT |
0.5540 USDT |
0.5620 USDT |
0.5570 USDT |
| 2025-06-14 |
0.5669 USDT |
20,443.4700 XTZ |
0.5680 USDT |
0.5630 USDT |
0.5740 USDT |
0.5670 USDT |
| 2025-06-13 |
0.5618 USDT |
64,181.8100 XTZ |
0.5870 USDT |
0.5480 USDT |
0.5870 USDT |
0.5590 USDT |
| 2025-06-12 |
0.6028 USDT |
15,017.0933 XTZ |
0.6130 USDT |
0.5950 USDT |
0.6140 USDT |
0.5970 USDT |
| 2025-06-11 |
0.6220 USDT |
19,004.0300 XTZ |
0.6230 USDT |
0.6150 USDT |
0.6370 USDT |
0.6370 USDT |
| 2025-06-10 |
0.5975 USDT |
23,523.1100 XTZ |
0.5940 USDT |
0.5900 USDT |
0.6010 USDT |
0.5930 USDT |
| 2025-06-09 |
0.5763 USDT |
191,189.0700 XTZ |
0.5700 USDT |
0.5580 USDT |
0.5810 USDT |
0.5800 USDT |
| 2025-06-08 |
0.5750 USDT |
21,372.9900 XTZ |
0.5720 USDT |
0.5630 USDT |
0.5820 USDT |
0.5770 USDT |
| 2025-06-07 |
0.5650 USDT |
7,053.7000 XTZ |
0.5590 USDT |
0.5570 USDT |
0.5710 USDT |
0.5630 USDT |
| 2025-06-06 |
0.5556 USDT |
22,018.8400 XTZ |
0.5410 USDT |
0.5390 USDT |
0.5650 USDT |
0.5560 USDT |
| 2025-06-05 |
0.5521 USDT |
39,086.0800 XTZ |
0.5760 USDT |
0.5330 USDT |
0.5820 USDT |
0.5430 USDT |
| 2025-06-04 |
0.5870 USDT |
25,748.0300 XTZ |
0.5840 USDT |
0.5750 USDT |
0.5930 USDT |
0.5790 USDT |
| 2025-06-03 |
0.5884 USDT |
13,837.8400 XTZ |
0.5810 USDT |
0.5810 USDT |
0.5960 USDT |
0.5880 USDT |
| 2025-06-02 |
0.5673 USDT |
34,873.0100 XTZ |
0.5710 USDT |
0.5600 USDT |
0.5810 USDT |
0.5800 USDT |
| 2025-06-01 |
0.5669 USDT |
14,935.5800 XTZ |
0.5690 USDT |
0.5570 USDT |
0.5760 USDT |
0.5730 USDT |
| 2025-05-31 |
0.5601 USDT |
19,627.8600 XTZ |
0.5630 USDT |
0.5460 USDT |
0.5720 USDT |
0.5670 USDT |
| 2025-05-30 |
0.5906 USDT |
42,163.3600 XTZ |
0.6160 USDT |
0.5700 USDT |
0.6210 USDT |
0.5790 USDT |
| 2025-05-29 |
0.6355 USDT |
38,759.0700 XTZ |
0.6450 USDT |
0.6160 USDT |
0.6570 USDT |
0.6160 USDT |
| 2025-05-28 |
0.6301 USDT |
30,226.6600 XTZ |
0.6200 USDT |
0.6160 USDT |
0.6430 USDT |
0.6170 USDT |
| 2025-05-27 |
0.6163 USDT |
12,564.6900 XTZ |
0.6090 USDT |
0.5970 USDT |
0.6290 USDT |
0.6210 USDT |
| 2025-05-26 |
0.6185 USDT |
13,760.4900 XTZ |
0.6180 USDT |
0.6090 USDT |
0.6250 USDT |
0.6090 USDT |
| 2025-05-25 |
0.6015 USDT |
21,174.5800 XTZ |
0.6140 USDT |
0.5950 USDT |
0.6150 USDT |
0.6010 USDT |
| 2025-05-24 |
0.6242 USDT |
14,901.1300 XTZ |
0.6140 USDT |
0.6140 USDT |
0.6340 USDT |
0.6230 USDT |
| 2025-05-23 |
0.6389 USDT |
109,584.1500 XTZ |
0.6560 USDT |
0.6200 USDT |
0.6740 USDT |
0.6410 USDT |
| 2025-05-22 |
0.6468 USDT |
197,858.6100 XTZ |
0.6360 USDT |
0.6360 USDT |
0.6610 USDT |
0.6550 USDT |
| 2025-05-21 |
0.6266 USDT |
35,745.7900 XTZ |
0.6260 USDT |
0.6130 USDT |
0.6450 USDT |
0.6260 USDT |
| 2025-05-20 |
0.6166 USDT |
28,188.5900 XTZ |
0.6160 USDT |
0.6030 USDT |
0.6340 USDT |
0.6120 USDT |