Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.6050 USDT |
39,484.6500 XTZ |
0.6350 USDT |
0.5920 USDT |
0.6360 USDT |
0.6150 USDT |
| 2025-05-18 |
0.6190 USDT |
53,119.4100 XTZ |
0.6110 USDT |
0.6080 USDT |
0.6390 USDT |
0.6350 USDT |
| 2025-05-17 |
0.6149 USDT |
68,584.2300 XTZ |
0.6360 USDT |
0.6030 USDT |
0.6380 USDT |
0.6160 USDT |
| 2025-05-16 |
0.6483 USDT |
92,902.7500 XTZ |
0.6400 USDT |
0.6330 USDT |
0.6690 USDT |
0.6420 USDT |
| 2025-05-15 |
0.6528 USDT |
281,326.5900 XTZ |
0.6720 USDT |
0.6250 USDT |
0.6780 USDT |
0.6550 USDT |
| 2025-05-14 |
0.6750 USDT |
103,389.9300 XTZ |
0.6940 USDT |
0.6630 USDT |
0.7000 USDT |
0.6700 USDT |
| 2025-05-13 |
0.6629 USDT |
29,071.3500 XTZ |
0.6820 USDT |
0.6480 USDT |
0.6840 USDT |
0.6720 USDT |
| 2025-05-12 |
0.6776 USDT |
60,389.6000 XTZ |
0.6700 USDT |
0.6440 USDT |
0.7010 USDT |
0.6830 USDT |
| 2025-05-11 |
0.6649 USDT |
50,507.0700 XTZ |
0.6910 USDT |
0.6520 USDT |
0.6960 USDT |
0.6600 USDT |
| 2025-05-10 |
0.6446 USDT |
42,219.2900 XTZ |
0.6320 USDT |
0.6260 USDT |
0.6530 USDT |
0.6480 USDT |
| 2025-05-09 |
0.6100 USDT |
38,088.0300 XTZ |
0.5930 USDT |
0.5920 USDT |
0.6260 USDT |
0.6220 USDT |
| 2025-05-08 |
0.5759 USDT |
71,515.8700 XTZ |
0.5410 USDT |
0.5370 USDT |
0.6010 USDT |
0.5920 USDT |
| 2025-05-07 |
0.5379 USDT |
38,651.9000 XTZ |
0.5360 USDT |
0.5290 USDT |
0.5460 USDT |
0.5390 USDT |
| 2025-05-06 |
0.5310 USDT |
8,433.1700 XTZ |
0.5420 USDT |
0.5170 USDT |
0.5440 USDT |
0.5170 USDT |
| 2025-05-05 |
0.5354 USDT |
50,371.0100 XTZ |
0.5360 USDT |
0.5290 USDT |
0.5440 USDT |
0.5440 USDT |
| 2025-05-04 |
0.5501 USDT |
18,168.9400 XTZ |
0.5560 USDT |
0.5390 USDT |
0.5600 USDT |
0.5400 USDT |
| 2025-05-03 |
0.5584 USDT |
22,046.8100 XTZ |
0.5710 USDT |
0.5440 USDT |
0.5750 USDT |
0.5560 USDT |
| 2025-05-02 |
0.5647 USDT |
18,378.3900 XTZ |
0.5650 USDT |
0.5580 USDT |
0.5730 USDT |
0.5690 USDT |
| 2025-05-01 |
0.5620 USDT |
55,825.2500 XTZ |
0.5520 USDT |
0.5510 USDT |
0.5700 USDT |
0.5680 USDT |
| 2025-04-30 |
0.5508 USDT |
47,295.5174 XTZ |
0.5510 USDT |
0.5330 USDT |
0.5620 USDT |
0.5510 USDT |
| 2025-04-29 |
0.5623 USDT |
70,492.0142 XTZ |
0.5550 USDT |
0.5520 USDT |
0.5700 USDT |
0.5650 USDT |
| 2025-04-28 |
0.5512 USDT |
75,710.9900 XTZ |
0.5500 USDT |
0.5350 USDT |
0.5670 USDT |
0.5550 USDT |
| 2025-04-27 |
0.5560 USDT |
135,917.3300 XTZ |
0.5710 USDT |
0.5450 USDT |
0.5770 USDT |
0.5510 USDT |
| 2025-04-26 |
0.5748 USDT |
123,661.6900 XTZ |
0.5660 USDT |
0.5560 USDT |
0.5850 USDT |
0.5650 USDT |
| 2025-04-25 |
0.5543 USDT |
413,993.4300 XTZ |
0.5520 USDT |
0.5470 USDT |
0.5660 USDT |
0.5620 USDT |
| 2025-04-24 |
0.5461 USDT |
386,729.1200 XTZ |
0.5420 USDT |
0.5200 USDT |
0.5520 USDT |
0.5440 USDT |
| 2025-04-23 |
0.5401 USDT |
60,508.9788 XTZ |
0.5330 USDT |
0.5290 USDT |
0.5490 USDT |
0.5360 USDT |
| 2025-04-22 |
0.5105 USDT |
44,267.8400 XTZ |
0.5010 USDT |
0.4930 USDT |
0.5240 USDT |
0.5200 USDT |
| 2025-04-21 |
0.5095 USDT |
158,943.6400 XTZ |
0.4950 USDT |
0.4940 USDT |
0.5170 USDT |
0.4990 USDT |
| 2025-04-20 |
0.4997 USDT |
52,007.1100 XTZ |
0.5050 USDT |
0.4860 USDT |
0.5110 USDT |
0.4970 USDT |
| 2025-04-19 |
0.5017 USDT |
31,644.9600 XTZ |
0.4990 USDT |
0.4990 USDT |
0.5060 USDT |
0.5030 USDT |
| 2025-04-18 |
0.4985 USDT |
22,400.1600 XTZ |
0.4990 USDT |
0.4900 USDT |
0.5040 USDT |
0.5010 USDT |
| 2025-04-17 |
0.4903 USDT |
17,553.2600 XTZ |
0.4920 USDT |
0.4860 USDT |
0.4960 USDT |
0.4940 USDT |
| 2025-04-16 |
0.5023 USDT |
61,646.0100 XTZ |
0.4940 USDT |
0.4930 USDT |
0.5150 USDT |
0.5000 USDT |
| 2025-04-15 |
0.5015 USDT |
267,947.7270 XTZ |
0.4950 USDT |
0.4890 USDT |
0.5260 USDT |
0.4930 USDT |