XTZ Historical USD Price
Daily close · Oct 2, 2025 → Oct 3, 2026Daily price history
Sep 4, 2026 → Oct 3, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-25 | $0.33080386 | $0.33706404 | $0.32465254 | $0.33207429 | $12.19M |
| 2026-09-24 | $0.32483811 | $0.33402201 | $0.31788378 | $0.33024333 | $8.02M |
| 2026-09-23 | $0.34758116 | $0.35072552 | $0.32049231 | $0.32465198 | $10.47M |
| 2026-09-22 | $0.33895471 | $0.34912064 | $0.33400221 | $0.3479284 | $11.22M |
| 2026-09-21 | $0.35005071 | $0.35692342 | $0.34009299 | $0.34273426 | $14.60M |
| 2026-09-20 | $0.36640598 | $0.36923657 | $0.33308827 | $0.34834025 | $26.37M |
| 2026-09-19 | $0.29480149 | $0.38226284 | $0.29297362 | $0.36921948 | $170.07M |
| 2026-09-18 | $0.25464861 | $0.29454033 | $0.252214 | $0.29416396 | $13.17M |
| 2026-09-17 | $0.25332873 | $0.25408982 | $0.24592719 | $0.25408982 | $6.41M |
| 2026-09-16 | $0.24929615 | $0.25335021 | $0.24096504 | $0.25333386 | $7.58M |
| 2026-09-15 | $0.27308643 | $0.27711306 | $0.24744096 | $0.25007501 | $10.75M |
| 2026-09-14 | $0.28378875 | $0.28760846 | $0.26996686 | $0.27279559 | $13.49M |
| 2026-09-13 | $0.2667172 | $0.30215799 | $0.26310333 | $0.28386563 | $34.10M |
| 2026-09-12 | $0.25091111 | $0.26604194 | $0.25069611 | $0.26604194 | $10.27M |
| 2026-09-11 | $0.25316778 | $0.26877667 | $0.24595833 | $0.25112222 | $16.20M |
| 2026-09-10 | $0.26370873 | $0.26984932 | $0.24894402 | $0.25273167 | $19.26M |
| 2026-09-09 | $0.24957277 | $0.27411117 | $0.24546237 | $0.26228165 | $46.28M |
| 2026-09-08 | $0.23527526 | $0.24980188 | $0.23330286 | $0.24980188 | $10.40M |
| 2026-09-07 | $0.24067233 | $0.24203615 | $0.23408528 | $0.2354151 | $12.25M |
| 2026-09-06 | $0.23860786 | $0.24117053 | $0.23500187 | $0.24068938 | $10.45M |
| 2026-09-05 | $0.22994634 | $0.23829789 | $0.22907806 | $0.23770234 | $10.21M |
| 2026-09-04 | $0.22862517 | $0.23762084 | $0.22339854 | $0.22978486 | $12.47M |