1. Home
  2. Investing
  3. Cryptocurrencies
  4. BFNX
  5. Tezos (XTZBTC)
  6. Historical

XTZBTC

Tezos (XTZBTC)

XTZBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 0.00004630 -0.00000300 -6.14% 0.00004890 0.00004890 0.00004567 120,287.00
Jan 29 2023 0.00004883 0.00000100 2.10% 0.00004747 0.00005081 0.00004723 59,016.00
Jan 28 2023 0.00004761 -0.00000083 -1.71% 0.00004889 0.00004946 0.00004737 49,773.00
Jan 27 2023 0.00004844 0.00000093 1.96% 0.00004758 0.00004844 0.00004699 2,183.00
Jan 26 2023 0.00004751 0.00000013 0.27% 0.00004751 0.00004816 0.00004700 22,476.00
Jan 25 2023 0.00004738 0.00000070 1.50% 0.00004676 0.00004780 0.00004590 45,960.00
Jan 24 2023 0.00004668 -0.00000200 -4.12% 0.00004846 0.00004932 0.00004610 122,082.00
Jan 23 2023 0.00004857 -0.00000021 -0.43% 0.00004889 0.00004936 0.00004836 45,170.00
Jan 22 2023 0.00004878 0.00000043 0.89% 0.00004826 0.00004960 0.00004768 25,021.00
Jan 21 2023 0.00004835 0.00000100 2.13% 0.00004722 0.00005140 0.00004705 252,552.00
Jan 20 2023 0.00004704 0.00000087 1.88% 0.00004705 0.00004792 0.00004654 62,148.00
Jan 19 2023 0.00004617 0.00000000 0.00% 0.00004617 0.00004617 0.00004617 0.00
Jan 18 2023 0.00004617 -0.00000200 -4.16% 0.00004813 0.00004846 0.00004592 95,682.00
Jan 17 2023 0.00004810 0.00000040 0.84% 0.00004765 0.00004978 0.00004742 23,565.00
Jan 16 2023 0.00004770 -0.00000100 -2.03% 0.00004929 0.00004947 0.00004764 16,140.00
Jan 15 2023 0.00004918 0.00000100 2.08% 0.00004827 0.00005243 0.00004758 233,511.00
Jan 14 2023 0.00004803 0.00000200 4.34% 0.00004617 0.00004944 0.00004443 206,746.00
Jan 13 2023 0.00004604 -0.00000200 -4.18% 0.00004730 0.00004758 0.00004537 32,099.00
Jan 12 2023 0.00004790 0.00000000 0.00% 0.00004790 0.00004790 0.00004790 0.00
Jan 11 2023 0.00004790 0.00000025 0.52% 0.00004716 0.00004831 0.00004662 26,810.00
Jan 10 2023 0.00004765 -0.00000075 -1.55% 0.00004862 0.00004910 0.00004754 15,864.00
Jan 09 2023 0.00004840 0.00000030 0.62% 0.00004793 175,200.00000000 0.00000876 167,190,794.00
Jan 08 2023 0.00004810 0.00000100 2.14% 0.00004674 0.00004850 0.00004622 80,338.00
Jan 07 2023 0.00004671 0.00000100 2.21% 0.00004549 0.00004696 0.00004547 37,981.00
Jan 06 2023 0.00004529 0.00000000 0.00% 0.00004529 0.00004529 0.00004529 0.00
Jan 05 2023 0.00004529 -0.00000019 -0.42% 0.00004557 0.00004609 0.00004459 19,529.00
Jan 04 2023 0.00004548 0.00000023 0.51% 0.00004512 0.00004584 0.00004482 18,178.00
Jan 03 2023 0.00004525 0.00000088 1.98% 0.00004434 0.00004528 0.00004412 38,804.00
Jan 02 2023 0.00004437 0.00000100 2.31% 0.00004325 0.00004442 0.00004266 19,974.00
Jan 01 2023 0.00004323 -0.00000003 -0.07% 0.00004329 0.00004340 0.00004271 7,195.00
Dec 31 2022 0.00004326 -0.00000014 -0.32% 0.00004350 0.00004381 0.00004311 5,075.00
Dec 30 2022 0.00004340 -0.00000015 -0.34% 0.00004349 0.00004393 0.00004250 14,139.00
Dec 29 2022 0.00004355 -0.00000097 -2.18% 0.00004456 0.00004470 0.00004292 110,581.00
Dec 28 2022 0.00004452 -0.00000200 -4.33% 0.00004624 0.00004638 0.00004437 65,749.00
Dec 27 2022 0.00004614 -0.00000084 -1.79% 0.00004690 0.00004705 0.00004588 15,009.00
Dec 26 2022 0.00004698 0.00000047 1.01% 0.00004667 0.00004705 0.00004647 122,032.00
Dec 25 2022 0.00004651 -0.00000094 -1.98% 0.00004740 0.00004749 0.00004616 29,444.00
Dec 24 2022 0.00004745 -0.00000041 -0.86% 0.00004773 0.00004794 0.00004739 1,138.00
Dec 23 2022 0.00004786 -0.00000005 -0.10% 0.00004794 0.00004828 0.00004742 4,913.00
Dec 22 2022 0.00004791 -0.00000002 -0.04% 0.00004779 0.00004809 0.00004688 12,684.00
Dec 21 2022 0.00004793 0.00000024 0.50% 0.00004773 0.01782900 0.00004707 6,108.00
Dec 20 2022 0.00004769 0.00000044 0.93% 0.00004732 0.00004790 0.00004721 14,787.00
Dec 19 2022 0.00004725 -0.00000300 -6.01% 0.00004996 0.00005046 0.00004694 137,061.00
Dec 18 2022 0.00004994 -0.00000038 -0.76% 0.00005036 0.00005059 0.00004961 5,197.00
Dec 17 2022 0.00005032 -0.00000004 -0.08% 0.00005061 0.00005191 0.00004955 66,716.00
Dec 16 2022 0.00005036 -0.00000500 -9.07% 0.00005481 0.00005498 0.00004988 99,300.00
Dec 15 2022 0.00005514 0.00000200 3.75% 0.00005330 0.00005588 0.00005287 48,340.00
Dec 14 2022 0.00005334 -0.00000100 -1.83% 0.00005472 0.00005493 0.00005307 4,582.00
Dec 13 2022 0.00005457 -0.00000300 -5.19% 0.00005570 0.00005579 0.00005340 101,281.00
Dec 12 2022 0.00005780 0.00000000 0.00% 0.00005780 0.00005780 0.00005780 0.00
Dec 11 2022 0.00005780 -0.00000042 -0.72% 0.00005822 0.00005873 0.00005773 2,022.00
Dec 10 2022 0.00005822 0.00000082 1.43% 0.00005743 0.00005835 0.00005736 3,889.00
Dec 09 2022 0.00005740 -0.00000054 -0.93% 0.00005805 0.00005808 0.00005730 17,114.00
Dec 08 2022 0.00005794 -0.00000050 -0.86% 0.00005852 0.00005883 0.00005776 10,937.00
Dec 07 2022 0.00005844 -0.00000086 -1.45% 0.00005953 0.00005963 0.00005785 14,654.00
Dec 06 2022 0.00005930 0.00000005 0.08% 0.00005932 0.00006014 0.00005915 5,955.00
Dec 05 2022 0.00005925 0.00000049 0.83% 0.00005916 0.00005964 0.00005891 845.00
Dec 04 2022 0.00005876 -0.00000008 -0.14% 0.00005889 0.00005922 0.00005851 883.00
Dec 03 2022 0.00005884 -0.00000100 -1.66% 0.00006024 0.00006040 0.00005881 1,083.00
Dec 02 2022 0.00006015 0.00000100 1.70% 0.00005897 0.00006133 0.00005858 18,450.00
Dec 01 2022 0.00005898 -0.00000037 -0.62% 0.00005946 0.00005950 0.00005856 5,465.00
Nov 30 2022 0.00005935 -0.00000009 -0.15% 0.00005952 0.00006002 0.00005890 1,486.00
Nov 29 2022 0.00005944 -0.00000080 -1.33% 0.00006027 0.00006058 0.00005932 10,002.00
Nov 28 2022 0.00006024 0.00000011 0.18% 0.00006026 0.00006067 0.00005880 1,169.00
Nov 27 2022 0.00006013 0.00000017 0.28% 0.00005971 0.00006100 0.00005935 976.00
Nov 26 2022 0.00005996 0.00000008 0.13% 0.00005994 0.00006092 0.00005952 4,728.00
Nov 25 2022 0.00005988 -0.00000054 -0.89% 0.00006051 0.00006051 0.00005928 1,311.00
Nov 24 2022 0.00006042 0.00000023 0.38% 0.00006038 0.00006125 0.00005976 16,405.00
Nov 23 2022 0.00006019 0.00000036 0.60% 0.00005976 0.00006055 0.00005938 2,960.00
Nov 22 2022 0.00005983 0.00000000 0.00% 0.00005983 0.00005983 0.00005983 0.00
Nov 21 2022 0.00005983 0.00000000 0.00% 0.00005983 0.00005983 0.00005983 0.00
Nov 20 2022 0.00005983 0.00000009 0.15% 0.00005977 0.00006126 0.00005909 16,289.00
Nov 19 2022 0.00005974 0.00000093 1.58% 0.00005878 0.00006041 0.00005839 2,156.00
Nov 18 2022 0.00005881 0.00000038 0.65% 0.00005845 0.00005938 0.00005819 26,219.00
Nov 17 2022 0.00005843 -0.00000078 -1.32% 0.00005924 0.00005926 0.00005831 2,303.00
Nov 16 2022 0.00005921 -0.00000200 -3.28% 0.00006050 0.00006108 0.00005850 62,244.00
Nov 15 2022 0.00006098 0.00000000 0.00% 0.00006098 0.00006098 0.00006098 0.00
Nov 14 2022 0.00006098 -0.00000085 -1.37% 0.00006188 0.00006188 0.00005867 84,718.00
Nov 13 2022 0.00006183 0.00000006 0.10% 0.00006180 0.00006427 0.00006043 37,997.00
Nov 12 2022 0.00006177 -0.00000100 -1.59% 0.00006271 0.00006319 0.00006096 19,526.00
Nov 11 2022 0.00006279 -0.00000040 -0.63% 0.00006484 0.00006522 0.00006219 9,322.00
Nov 10 2022 0.00006319 0.00000000 0.00% 0.00006319 0.00006319 0.00006319 0.00
Nov 09 2022 0.00006319 0.00000000 0.00% 0.00006319 0.00006319 0.00006319 0.00
Nov 08 2022 0.00006319 -0.00000300 -4.54% 0.00006621 0.00006683 0.00006149 143,612.00
Nov 07 2022 0.00006614 0.00000065 0.99% 0.00006562 0.00006737 0.00006545 13,302.00
Nov 06 2022 0.00006549 -0.00000200 -2.95% 0.00006800 0.00006811 0.00006531 34,127.00
Nov 05 2022 0.00006791 -0.00000045 -0.66% 0.00006819 0.00006925 0.00006722 12,205.00
Nov 04 2022 0.00006836 0.00000057 0.84% 0.00006768 0.00006867 0.00006670 44,295.00
Nov 03 2022 0.00006779 -0.00000100 -1.45% 0.00006849 0.00006997 0.00006724 17,800.00
Nov 02 2022 0.00006910 0.00000000 0.00% 0.00006910 0.00006910 0.00006910 0.00
Your Recent History
BFNX
XTZBTC
Tezos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230131 21:04:25