XTZ Historical USD Price
Daily close · Oct 2, 2017 → Sep 30, 2018Daily price history
Sep 1, 2018 → Sep 30, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-09-30 | $1.47 | $1.52 | $1.44 | $1.51 | $1.67M |
| 2018-09-29 | $1.47 | $1.59 | $1.44 | $1.47 | $1.08M |
| 2018-09-28 | $1.51 | $1.58 | $1.45 | $1.47 | $1.82M |
| 2018-09-27 | $1.47 | $1.58 | $1.45 | $1.51 | $2.24M |
| 2018-09-26 | $1.50 | $1.59 | $1.47 | $1.47 | $1.31M |
| 2018-09-25 | $1.62 | $1.62 | $1.48 | $1.50 | $1.51M |
| 2018-09-24 | $1.70 | $1.72 | $1.57 | $1.60 | $2.03M |
| 2018-09-23 | $1.67 | $1.81 | $1.65 | $1.70 | $1.76M |
| 2018-09-22 | $1.68 | $1.74 | $1.62 | $1.67 | $1.84M |
| 2018-09-21 | $1.72 | $1.81 | $1.66 | $1.68 | $4.17M |
| 2018-09-20 | $1.53 | $1.74 | $1.50 | $1.73 | $3.43M |
| 2018-09-19 | $1.58 | $1.59 | $1.48 | $1.54 | $2.72M |
| 2018-09-18 | $1.49 | $1.58 | $1.44 | $1.58 | $1.87M |
| 2018-09-17 | $1.69 | $1.77 | $1.44 | $1.48 | $3.36M |
| 2018-09-16 | $1.62 | $1.69 | $1.51 | $1.69 | $2.09M |
| 2018-09-15 | $1.57 | $1.77 | $1.52 | $1.62 | $3.68M |
| 2018-09-14 | $1.34 | $1.68 | $1.31 | $1.58 | $3.30M |
| 2018-09-13 | $1.25 | $1.34 | $1.24 | $1.34 | $1.36M |
| 2018-09-12 | $1.29 | $1.30 | $1.17 | $1.25 | $1.41M |
| 2018-09-11 | $1.41 | $1.44 | $1.25 | $1.29 | $2.20M |
| 2018-09-10 | $1.19 | $1.50 | $1.18 | $1.41 | $2.41M |
| 2018-09-09 | $1.15 | $1.24 | $1.11 | $1.19 | $872,920.56 |
| 2018-09-08 | $1.22 | $1.24 | $1.11 | $1.15 | $1.34M |
| 2018-09-07 | $1.24 | $1.26 | $1.22 | $1.22 | $1.02M |
| 2018-09-06 | $1.29 | $1.29 | $1.22 | $1.24 | $1.30M |
| 2018-09-05 | $1.41 | $1.49 | $1.29 | $1.29 | $1.65M |
| 2018-09-04 | $1.41 | $1.43 | $1.40 | $1.42 | $1.34M |
| 2018-09-03 | $1.45 | $1.46 | $1.39 | $1.41 | $1.40M |
| 2018-09-02 | $1.44 | $1.47 | $1.43 | $1.45 | $1.11M |
| 2018-09-01 | $1.44 | $1.49 | $1.43 | $1.44 | $1.40M |