XTZ Historical USD Price
Daily close · Oct 24, 2025 → Oct 25, 2026Daily price history
Sep 26, 2026 → Oct 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-25 | $0.29670551 | $0.29894839 | $0.28268996 | $0.28527581 | $3.85M |
| 2026-10-24 | $0.30379561 | $0.30709563 | $0.28864758 | $0.29687384 | $3.99M |
| 2026-10-23 | $0.30083895 | $0.31234748 | $0.2984928 | $0.30402319 | $3.90M |
| 2026-10-22 | $0.31577875 | $0.31685375 | $0.3000268 | $0.30104366 | $3.59M |
| 2026-10-21 | $0.313426 | $0.3234565 | $0.31243415 | $0.31538 | $5.10M |
| 2026-10-20 | $0.30061132 | $0.32346824 | $0.29782907 | $0.3135 | $7.86M |
| 2026-10-19 | $0.30097273 | $0.30516881 | $0.29818959 | $0.30058194 | $5.04M |
| 2026-10-18 | $0.30111601 | $0.30265076 | $0.28574115 | $0.30095766 | $5.71M |
| 2026-10-17 | $0.31582042 | $0.32021676 | $0.29575373 | $0.3011599 | $4.45M |
| 2026-10-16 | $0.31295197 | $0.32325882 | $0.30704341 | $0.31596388 | $7.92M |
| 2026-10-15 | $0.30940953 | $0.32398913 | $0.29258493 | $0.31292021 | $9.28M |
| 2026-10-14 | $0.32279656 | $0.32450038 | $0.30607318 | $0.30921642 | $6.10M |
| 2026-10-13 | $0.30328525 | $0.3481638 | $0.29571303 | $0.32292194 | $23.32M |
| 2026-10-12 | $0.32355396 | $0.32916215 | $0.30142557 | $0.30313713 | $16.22M |
| 2026-10-11 | $0.3006224 | $0.3236705 | $0.29507397 | $0.32329002 | $7.72M |
| 2026-10-10 | $0.29828 | $0.3012874 | $0.29289353 | $0.30047235 | $6.85M |
| 2026-10-09 | $0.28940917 | $0.29959542 | $0.28808156 | $0.29869516 | $7.85M |
| 2026-10-08 | $0.31222587 | $0.31429258 | $0.28125447 | $0.28905361 | $10.75M |
| 2026-10-07 | $0.33321055 | $0.33342121 | $0.30492406 | $0.3123597 | $8.34M |
| 2026-10-06 | $0.33699346 | $0.33848359 | $0.32927573 | $0.33329598 | $5.06M |
| 2026-10-05 | $0.33043568 | $0.34187427 | $0.32463937 | $0.33758624 | $8.94M |
| 2026-10-04 | $0.32256399 | $0.33685135 | $0.31895569 | $0.33047728 | $8.70M |
| 2026-10-03 | $0.31523928 | $0.32208371 | $0.313127 | $0.32131138 | $4.73M |
| 2026-10-02 | $0.32546929 | $0.32931172 | $0.30666486 | $0.31567573 | $9.96M |
| 2026-10-01 | $0.3169988 | $0.32511993 | $0.31356353 | $0.32511993 | $8.00M |
| 2026-09-30 | $0.312284 | $0.32301115 | $0.30991282 | $0.31643261 | $9.22M |
| 2026-09-29 | $0.31325993 | $0.3255598 | $0.30385533 | $0.31168925 | $6.90M |
| 2026-09-28 | $0.3209732 | $0.3239995 | $0.30545886 | $0.31327119 | $8.29M |
| 2026-09-27 | $0.32897757 | $0.32897757 | $0.31950024 | $0.32159145 | $5.32M |
| 2026-09-26 | $0.332194 | $0.33448065 | $0.32263147 | $0.32944053 | $8.11M |