Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
0.7023 USDT |
234,433.5800 XTZ |
0.7510 USDT |
0.6740 USDT |
0.7520 USDT |
0.6950 USDT |
| 2025-09-21 |
0.7555 USDT |
4,878.4800 XTZ |
0.7590 USDT |
0.7500 USDT |
0.7610 USDT |
0.7550 USDT |
| 2025-09-20 |
0.7625 USDT |
24,720.4200 XTZ |
0.7560 USDT |
0.7500 USDT |
0.7710 USDT |
0.7640 USDT |
| 2025-09-19 |
0.7968 USDT |
82,218.4600 XTZ |
0.7940 USDT |
0.7620 USDT |
0.8300 USDT |
0.7630 USDT |
| 2025-09-18 |
0.7847 USDT |
21,202.8300 XTZ |
0.7900 USDT |
0.7760 USDT |
0.7970 USDT |
0.7950 USDT |
| 2025-09-17 |
0.7661 USDT |
23,195.2000 XTZ |
0.7690 USDT |
0.7560 USDT |
0.7780 USDT |
0.7600 USDT |
| 2025-09-16 |
0.7772 USDT |
76,677.7500 XTZ |
0.7550 USDT |
0.7510 USDT |
0.7950 USDT |
0.7710 USDT |
| 2025-09-15 |
0.7609 USDT |
56,842.6900 XTZ |
0.7690 USDT |
0.7490 USDT |
0.7760 USDT |
0.7560 USDT |
| 2025-09-14 |
0.7780 USDT |
20,725.8100 XTZ |
0.7980 USDT |
0.7550 USDT |
0.8000 USDT |
0.7680 USDT |
| 2025-09-13 |
0.7918 USDT |
112,945.7400 XTZ |
0.7770 USDT |
0.7690 USDT |
0.8120 USDT |
0.7940 USDT |
| 2025-09-12 |
0.7765 USDT |
86,413.3800 XTZ |
0.7550 USDT |
0.7540 USDT |
0.8000 USDT |
0.7700 USDT |
| 2025-09-11 |
0.7306 USDT |
106,072.9600 XTZ |
0.7380 USDT |
0.7200 USDT |
0.7480 USDT |
0.7450 USDT |
| 2025-09-10 |
0.7306 USDT |
62,720.0900 XTZ |
0.7190 USDT |
0.7160 USDT |
0.7420 USDT |
0.7370 USDT |
| 2025-09-09 |
0.7355 USDT |
44,896.2100 XTZ |
0.7270 USDT |
0.7170 USDT |
0.7460 USDT |
0.7200 USDT |
| 2025-09-08 |
0.7180 USDT |
78,948.3800 XTZ |
0.7090 USDT |
0.7060 USDT |
0.7300 USDT |
0.7200 USDT |
| 2025-09-07 |
0.7091 USDT |
14,357.5000 XTZ |
0.7080 USDT |
0.7050 USDT |
0.7140 USDT |
0.7110 USDT |
| 2025-09-06 |
0.7123 USDT |
8,570.7300 XTZ |
0.7160 USDT |
0.7050 USDT |
0.7160 USDT |
0.7090 USDT |
| 2025-09-05 |
0.7172 USDT |
20,656.8500 XTZ |
0.7070 USDT |
0.7070 USDT |
0.7320 USDT |
0.7170 USDT |
| 2025-09-04 |
0.7134 USDT |
13,519.0800 XTZ |
0.7300 USDT |
0.6990 USDT |
0.7300 USDT |
0.7030 USDT |
| 2025-09-03 |
0.7295 USDT |
21,849.7100 XTZ |
0.7260 USDT |
0.7220 USDT |
0.7390 USDT |
0.7320 USDT |
| 2025-09-02 |
0.7179 USDT |
48,315.9900 XTZ |
0.7070 USDT |
0.7050 USDT |
0.7270 USDT |
0.7250 USDT |
| 2025-09-01 |
0.7143 USDT |
320,141.7654 XTZ |
0.7180 USDT |
0.6920 USDT |
0.7420 USDT |
0.6950 USDT |
| 2025-08-31 |
0.7301 USDT |
31,736.5400 XTZ |
0.7390 USDT |
0.7220 USDT |
0.7490 USDT |
0.7290 USDT |
| 2025-08-30 |
0.7381 USDT |
79,728.9100 XTZ |
0.7340 USDT |
0.7260 USDT |
0.7450 USDT |
0.7350 USDT |
| 2025-08-29 |
0.7478 USDT |
122,608.5800 XTZ |
0.7850 USDT |
0.7250 USDT |
0.7850 USDT |
0.7260 USDT |
| 2025-08-28 |
0.7905 USDT |
151,462.4900 XTZ |
0.7880 USDT |
0.7760 USDT |
0.8030 USDT |
0.7820 USDT |
| 2025-08-27 |
0.7917 USDT |
17,530.3000 XTZ |
0.7940 USDT |
0.7860 USDT |
0.8030 USDT |
0.7970 USDT |
| 2025-08-26 |
0.7856 USDT |
14,000.4500 XTZ |
0.7810 USDT |
0.7770 USDT |
0.7990 USDT |
0.7900 USDT |
| 2025-08-25 |
0.8111 USDT |
18,697.0800 XTZ |
0.8340 USDT |
0.7950 USDT |
0.8430 USDT |
0.8010 USDT |
| 2025-08-24 |
0.8398 USDT |
35,187.8100 XTZ |
0.8580 USDT |
0.8190 USDT |
0.8670 USDT |
0.8250 USDT |
| 2025-08-23 |
0.8620 USDT |
35,027.2300 XTZ |
0.8680 USDT |
0.8490 USDT |
0.8780 USDT |
0.8620 USDT |
| 2025-08-22 |
0.8049 USDT |
76,726.8200 XTZ |
0.8030 USDT |
0.7760 USDT |
0.8680 USDT |
0.8670 USDT |
| 2025-08-21 |
0.8207 USDT |
114,444.5300 XTZ |
0.8160 USDT |
0.8020 USDT |
0.8520 USDT |
0.8050 USDT |
| 2025-08-20 |
0.7960 USDT |
33,445.2300 XTZ |
0.7830 USDT |
0.7790 USDT |
0.8160 USDT |
0.8090 USDT |
| 2025-08-19 |
0.8038 USDT |
248,100.5200 XTZ |
0.8200 USDT |
0.7850 USDT |
0.8350 USDT |
0.7950 USDT |
| 2025-08-18 |
0.8225 USDT |
70,470.4200 XTZ |
0.8570 USDT |
0.8060 USDT |
0.8570 USDT |
0.8160 USDT |
| 2025-08-17 |
0.8611 USDT |
67,906.2800 XTZ |
0.8490 USDT |
0.8460 USDT |
0.8780 USDT |
0.8530 USDT |
| 2025-08-16 |
0.8575 USDT |
76,496.6300 XTZ |
0.8320 USDT |
0.8290 USDT |
0.8820 USDT |
0.8490 USDT |
| 2025-08-15 |
0.8388 USDT |
78,429.2800 XTZ |
0.8340 USDT |
0.8060 USDT |
0.8580 USDT |
0.8180 USDT |
| 2025-08-14 |
0.8550 USDT |
143,720.5200 XTZ |
0.8850 USDT |
0.8240 USDT |
0.8990 USDT |
0.8360 USDT |
| 2025-08-13 |
0.8714 USDT |
64,016.2000 XTZ |
0.8630 USDT |
0.8510 USDT |
0.8910 USDT |
0.8770 USDT |
| 2025-08-12 |
0.8807 USDT |
720,377.8000 XTZ |
0.8170 USDT |
0.8050 USDT |
0.9650 USDT |
0.8940 USDT |
| 2025-08-11 |
0.8430 USDT |
278,726.6600 XTZ |
0.8730 USDT |
0.8050 USDT |
0.8960 USDT |
0.8160 USDT |
| 2025-08-10 |
0.8751 USDT |
473,336.8400 XTZ |
0.9080 USDT |
0.8600 USDT |
0.9080 USDT |
0.8790 USDT |
| 2025-08-09 |
0.9283 USDT |
643,992.4200 XTZ |
0.8270 USDT |
0.8230 USDT |
0.9970 USDT |
0.9200 USDT |
| 2025-08-08 |
0.8132 USDT |
194,657.2100 XTZ |
0.8080 USDT |
0.7960 USDT |
0.8340 USDT |
0.8230 USDT |
| 2025-08-07 |
0.7933 USDT |
91,250.4400 XTZ |
0.7860 USDT |
0.7760 USDT |
0.8050 USDT |
0.7990 USDT |
| 2025-08-06 |
0.7631 USDT |
69,819.1700 XTZ |
0.7680 USDT |
0.7480 USDT |
0.7910 USDT |
0.7820 USDT |
| 2025-08-05 |
0.8013 USDT |
231,037.6300 XTZ |
0.7900 USDT |
0.7560 USDT |
0.8290 USDT |
0.7560 USDT |
| 2025-08-04 |
0.7732 USDT |
39,833.9300 XTZ |
0.7610 USDT |
0.7550 USDT |
0.7890 USDT |
0.7790 USDT |