Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |