Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
1.1648 USDT |
171,451.9391 XTZ |
1.2100 USDT |
1.0810 USDT |
1.2770 USDT |
1.2310 USDT |
| 2024-12-19 |
1.2486 USDT |
264,837.8298 XTZ |
1.3300 USDT |
1.1480 USDT |
1.3540 USDT |
1.2300 USDT |
| 2024-12-18 |
1.4129 USDT |
494,731.5200 XTZ |
1.4530 USDT |
1.3020 USDT |
1.5070 USDT |
1.3280 USDT |
| 2024-12-17 |
1.5033 USDT |
279,563.3498 XTZ |
1.4560 USDT |
1.4340 USDT |
1.5520 USDT |
1.5380 USDT |
| 2024-12-16 |
1.4760 USDT |
312,349.3600 XTZ |
1.5040 USDT |
1.4010 USDT |
1.5380 USDT |
1.4820 USDT |
| 2024-12-15 |
1.4838 USDT |
134,951.0000 XTZ |
1.4060 USDT |
1.3710 USDT |
1.5540 USDT |
1.5190 USDT |
| 2024-12-14 |
1.4572 USDT |
164,633.0397 XTZ |
1.4750 USDT |
1.3780 USDT |
1.4930 USDT |
1.4050 USDT |
| 2024-12-13 |
1.4571 USDT |
225,539.6300 XTZ |
1.4810 USDT |
1.4300 USDT |
1.4960 USDT |
1.4450 USDT |
| 2024-12-12 |
1.4974 USDT |
144,353.5900 XTZ |
1.4770 USDT |
1.4520 USDT |
1.5540 USDT |
1.4720 USDT |
| 2024-12-11 |
1.4522 USDT |
176,755.5500 XTZ |
1.4190 USDT |
1.3590 USDT |
1.5140 USDT |
1.4820 USDT |
| 2024-12-10 |
1.3996 USDT |
96,335.3597 XTZ |
1.4360 USDT |
1.2880 USDT |
1.4780 USDT |
1.2880 USDT |
| 2024-12-09 |
1.5121 USDT |
716,170.4700 XTZ |
1.7500 USDT |
1.2470 USDT |
1.7500 USDT |
1.4210 USDT |
| 2024-12-08 |
1.7705 USDT |
110,941.9900 XTZ |
1.7900 USDT |
1.7210 USDT |
1.8450 USDT |
1.7390 USDT |
| 2024-12-07 |
1.8042 USDT |
376,668.2884 XTZ |
1.7560 USDT |
1.7260 USDT |
1.9070 USDT |
1.7900 USDT |
| 2024-12-06 |
1.6989 USDT |
130,608.7500 XTZ |
1.6420 USDT |
1.6150 USDT |
1.7580 USDT |
1.7500 USDT |
| 2024-12-05 |
1.6828 USDT |
280,926.0900 XTZ |
1.7120 USDT |
1.6150 USDT |
1.7440 USDT |
1.6610 USDT |
| 2024-12-04 |
1.7231 USDT |
463,523.1896 XTZ |
1.7140 USDT |
1.6310 USDT |
1.8540 USDT |
1.7200 USDT |
| 2024-12-03 |
1.6521 USDT |
248,938.3329 XTZ |
1.6380 USDT |
1.5930 USDT |
1.6980 USDT |
1.6560 USDT |
| 2024-12-02 |
1.6442 USDT |
485,094.0300 XTZ |
1.6690 USDT |
1.5470 USDT |
1.7500 USDT |
1.5920 USDT |
| 2024-12-01 |
1.6704 USDT |
563,100.0499 XTZ |
1.6800 USDT |
1.5460 USDT |
1.7970 USDT |
1.6200 USDT |
| 2024-11-30 |
1.5012 USDT |
458,906.1000 XTZ |
1.3680 USDT |
1.3080 USDT |
1.7160 USDT |
1.6780 USDT |
| 2024-11-29 |
1.3087 USDT |
292,798.7100 XTZ |
1.2770 USDT |
1.2360 USDT |
1.3500 USDT |
1.3020 USDT |
| 2024-11-28 |
1.2531 USDT |
264,636.4500 XTZ |
1.2660 USDT |
1.2270 USDT |
1.2910 USDT |
1.2750 USDT |
| 2024-11-27 |
1.2395 USDT |
285,955.1688 XTZ |
1.1980 USDT |
1.1710 USDT |
1.3120 USDT |
1.2770 USDT |
| 2024-11-26 |
1.2024 USDT |
431,662.5300 XTZ |
1.2440 USDT |
1.1350 USDT |
1.2710 USDT |
1.1920 USDT |
| 2024-11-25 |
1.3360 USDT |
579,064.1300 XTZ |
1.4110 USDT |
1.2510 USDT |
1.4130 USDT |
1.2700 USDT |
| 2024-11-24 |
1.3858 USDT |
1,706,400.2698 XTZ |
1.1450 USDT |
1.1400 USDT |
1.6200 USDT |
1.3790 USDT |
| 2024-11-23 |
1.1571 USDT |
577,324.6000 XTZ |
1.1280 USDT |
1.1110 USDT |
1.2220 USDT |
1.1550 USDT |
| 2024-11-22 |
1.0861 USDT |
681,610.6800 XTZ |
1.0580 USDT |
1.0280 USDT |
1.1490 USDT |
1.1300 USDT |
| 2024-11-21 |
1.0308 USDT |
1,063,363.6973 XTZ |
1.0560 USDT |
0.9290 USDT |
1.1160 USDT |
1.0380 USDT |
| 2024-11-20 |
1.0832 USDT |
977,932.7898 XTZ |
1.0520 USDT |
0.9980 USDT |
1.1710 USDT |
1.0460 USDT |
| 2024-11-19 |
1.1319 USDT |
2,556,036.6200 XTZ |
1.1770 USDT |
1.0350 USDT |
1.4000 USDT |
1.0450 USDT |
| 2024-11-18 |
0.8890 USDT |
648,162.8200 XTZ |
0.7940 USDT |
0.7820 USDT |
1.0430 USDT |
1.0100 USDT |
| 2024-11-17 |
0.8145 USDT |
273,221.9700 XTZ |
0.8680 USDT |
0.7730 USDT |
0.8810 USDT |
0.7770 USDT |
| 2024-11-16 |
0.7749 USDT |
174,438.6800 XTZ |
0.7460 USDT |
0.7450 USDT |
0.8280 USDT |
0.8270 USDT |