Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.8457 USDT |
119,584.1400 XTZ |
0.8340 USDT |
0.8270 USDT |
0.8780 USDT |
0.8780 USDT |
| 2025-02-07 |
0.8419 USDT |
275,430.3200 XTZ |
0.8340 USDT |
0.8150 USDT |
0.8800 USDT |
0.8190 USDT |
| 2025-02-06 |
0.8541 USDT |
234,877.0600 XTZ |
0.8640 USDT |
0.8220 USDT |
0.8840 USDT |
0.8310 USDT |
| 2025-02-05 |
0.8874 USDT |
121,042.2400 XTZ |
0.8780 USDT |
0.8600 USDT |
0.9120 USDT |
0.8720 USDT |
| 2025-02-04 |
0.8823 USDT |
221,995.7700 XTZ |
0.9400 USDT |
0.8420 USDT |
0.9490 USDT |
0.8760 USDT |
| 2025-02-03 |
0.8052 USDT |
654,968.3478 XTZ |
0.8850 USDT |
0.6830 USDT |
0.8980 USDT |
0.8850 USDT |
| 2025-02-02 |
0.9500 USDT |
259,107.3300 XTZ |
1.0060 USDT |
0.8460 USDT |
1.0250 USDT |
0.8650 USDT |
| 2025-02-01 |
1.0829 USDT |
47,111.8200 XTZ |
1.0920 USDT |
1.0590 USDT |
1.1030 USDT |
1.0630 USDT |
| 2025-01-31 |
1.0981 USDT |
68,893.7800 XTZ |
1.0920 USDT |
1.0730 USDT |
1.1340 USDT |
1.0940 USDT |
| 2025-01-30 |
1.0945 USDT |
121,631.4700 XTZ |
1.0610 USDT |
1.0530 USDT |
1.1210 USDT |
1.0980 USDT |
| 2025-01-29 |
1.0520 USDT |
178,503.9700 XTZ |
1.0460 USDT |
1.0260 USDT |
1.0910 USDT |
1.0720 USDT |
| 2025-01-28 |
1.0920 USDT |
47,933.0200 XTZ |
1.1000 USDT |
1.0760 USDT |
1.1120 USDT |
1.0810 USDT |
| 2025-01-27 |
1.0562 USDT |
147,789.9000 XTZ |
1.1170 USDT |
1.0120 USDT |
1.1230 USDT |
1.0760 USDT |
| 2025-01-26 |
1.1634 USDT |
153,693.3915 XTZ |
1.1530 USDT |
1.1190 USDT |
1.1750 USDT |
1.1190 USDT |
| 2025-01-25 |
1.1649 USDT |
150,447.7600 XTZ |
1.1410 USDT |
1.1310 USDT |
1.1750 USDT |
1.1600 USDT |
| 2025-01-24 |
1.1688 USDT |
75,163.9700 XTZ |
1.1700 USDT |
1.1360 USDT |
1.1990 USDT |
1.1590 USDT |
| 2025-01-23 |
1.1617 USDT |
76,655.4700 XTZ |
1.1800 USDT |
1.1380 USDT |
1.1980 USDT |
1.1470 USDT |
| 2025-01-22 |
1.2072 USDT |
33,904.4700 XTZ |
1.2230 USDT |
1.1900 USDT |
1.2260 USDT |
1.2030 USDT |
| 2025-01-21 |
1.2087 USDT |
91,397.4700 XTZ |
1.2400 USDT |
1.1810 USDT |
1.2450 USDT |
1.2380 USDT |
| 2025-01-20 |
1.2662 USDT |
205,915.4300 XTZ |
1.2160 USDT |
1.1910 USDT |
1.3310 USDT |
1.2400 USDT |
| 2025-01-19 |
1.2717 USDT |
192,699.3100 XTZ |
1.3270 USDT |
1.1960 USDT |
1.3590 USDT |
1.2280 USDT |
| 2025-01-18 |
1.3441 USDT |
61,596.7700 XTZ |
1.4250 USDT |
1.3070 USDT |
1.4280 USDT |
1.3120 USDT |
| 2025-01-17 |
1.4016 USDT |
110,027.0800 XTZ |
1.3550 USDT |
1.3540 USDT |
1.4260 USDT |
1.4200 USDT |
| 2025-01-16 |
1.3592 USDT |
90,932.1942 XTZ |
1.3500 USDT |
1.3250 USDT |
1.4010 USDT |
1.3820 USDT |
| 2025-01-15 |
1.2863 USDT |
140,007.3300 XTZ |
1.2710 USDT |
1.2530 USDT |
1.3500 USDT |
1.3490 USDT |
| 2025-01-14 |
1.2506 USDT |
99,045.3000 XTZ |
1.2370 USDT |
1.2280 USDT |
1.2740 USDT |
1.2700 USDT |
| 2025-01-13 |
1.2219 USDT |
183,205.9801 XTZ |
1.2550 USDT |
1.1640 USDT |
1.2870 USDT |
1.2440 USDT |
| 2025-01-12 |
1.2814 USDT |
78,477.1900 XTZ |
1.2800 USDT |
1.2550 USDT |
1.3020 USDT |
1.2820 USDT |
| 2025-01-11 |
1.2681 USDT |
77,999.1000 XTZ |
1.2860 USDT |
1.2560 USDT |
1.3050 USDT |
1.3050 USDT |
| 2025-01-10 |
1.2615 USDT |
119,309.2800 XTZ |
1.2700 USDT |
1.2320 USDT |
1.2950 USDT |
1.2890 USDT |
| 2025-01-09 |
1.3545 USDT |
725,055.4190 XTZ |
1.3250 USDT |
1.2380 USDT |
1.5120 USDT |
1.2510 USDT |
| 2025-01-08 |
1.3071 USDT |
140,351.4000 XTZ |
1.3090 USDT |
1.2610 USDT |
1.3430 USDT |
1.3020 USDT |
| 2025-01-07 |
1.4071 USDT |
81,187.1800 XTZ |
1.4410 USDT |
1.3420 USDT |
1.4710 USDT |
1.3640 USDT |
| 2025-01-06 |
1.4591 USDT |
114,694.5400 XTZ |
1.4500 USDT |
1.4230 USDT |
1.4920 USDT |
1.4420 USDT |
| 2025-01-05 |
1.4233 USDT |
140,505.1300 XTZ |
1.4180 USDT |
1.3180 USDT |
1.4510 USDT |
1.4420 USDT |
| 2025-01-04 |
1.4341 USDT |
69,582.3400 XTZ |
1.4370 USDT |
1.4030 USDT |
1.4650 USDT |
1.4180 USDT |
| 2025-01-03 |
1.4036 USDT |
87,247.5800 XTZ |
1.3680 USDT |
1.3500 USDT |
1.4340 USDT |
1.4230 USDT |
| 2025-01-02 |
1.3914 USDT |
238,364.1600 XTZ |
1.3720 USDT |
1.3590 USDT |
1.4330 USDT |
1.3740 USDT |
| 2025-01-01 |
1.3012 USDT |
37,071.4000 XTZ |
1.2860 USDT |
1.2640 USDT |
1.3660 USDT |
1.3620 USDT |
| 2024-12-31 |
1.3300 USDT |
133,586.6300 XTZ |
1.3530 USDT |
1.3050 USDT |
1.3670 USDT |
1.3150 USDT |
| 2024-12-30 |
1.3220 USDT |
131,491.6500 XTZ |
1.3380 USDT |
1.2730 USDT |
1.3850 USDT |
1.3410 USDT |
| 2024-12-29 |
1.3782 USDT |
46,082.9600 XTZ |
1.4290 USDT |
1.3350 USDT |
1.4410 USDT |
1.3740 USDT |
| 2024-12-28 |
1.3560 USDT |
39,591.8700 XTZ |
1.3450 USDT |
1.3190 USDT |
1.4160 USDT |
1.4100 USDT |
| 2024-12-27 |
1.3550 USDT |
97,909.7100 XTZ |
1.3560 USDT |
1.3110 USDT |
1.4000 USDT |
1.3440 USDT |
| 2024-12-26 |
1.3743 USDT |
104,953.9600 XTZ |
1.4410 USDT |
1.3380 USDT |
1.4600 USDT |
1.3530 USDT |
| 2024-12-25 |
1.4162 USDT |
55,432.0600 XTZ |
1.4290 USDT |
1.3930 USDT |
1.4400 USDT |
1.4120 USDT |
| 2024-12-24 |
1.4260 USDT |
98,025.3900 XTZ |
1.3570 USDT |
1.3230 USDT |
1.4610 USDT |
1.4610 USDT |
| 2024-12-23 |
1.2916 USDT |
49,407.9100 XTZ |
1.2540 USDT |
1.2180 USDT |
1.3400 USDT |
1.2910 USDT |
| 2024-12-22 |
1.2703 USDT |
71,757.5400 XTZ |
1.2960 USDT |
1.2300 USDT |
1.2980 USDT |
1.2320 USDT |
| 2024-12-21 |
1.3433 USDT |
230,802.3200 XTZ |
1.2470 USDT |
1.2420 USDT |
1.4560 USDT |
1.2730 USDT |