XTZBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 10 2023 | 0.00002200 | -0.00000028 | -1.26% | 0.00002218 | 0.00002251 | 0.00002160 | 1,089.00 |
Dec 09 2023 | 0.00002228 | 0.00000087 | 4.06% | 0.00002141 | 0.00002258 | 0.00002141 | 172,270.00 |
Dec 08 2023 | 0.00002141 | 0.00000042 | 2.00% | 0.00002101 | 0.00002142 | 0.00002080 | 48,685.00 |
Dec 07 2023 | 0.00002099 | 0.00000066 | 3.25% | 0.00002024 | 0.00002111 | 0.00002022 | 44,982.00 |
Dec 06 2023 | 0.00002033 | 0.00000000 | 0.00% | 0.00002033 | 0.00002033 | 0.00002033 | 0.00 |
Dec 05 2023 | 0.00002033 | -0.00000056 | -2.68% | 0.00002102 | 0.00002117 | 0.00002000 | 92,071.00 |
Dec 04 2023 | 0.00002089 | -0.00000050 | -2.34% | 0.00002128 | 0.00002136 | 0.00002032 | 72,449.00 |
Dec 03 2023 | 0.00002139 | -0.00000067 | -3.04% | 0.00002198 | 0.00002204 | 0.00002109 | 704.00 |
Dec 02 2023 | 0.00002206 | 0.00000027 | 1.24% | 0.00002180 | 0.00002224 | 0.00002175 | 12,828.00 |
Dec 01 2023 | 0.00002179 | -0.00000032 | -1.45% | 0.00002205 | 0.00002205 | 0.00002161 | 63.00 |
Nov 30 2023 | 0.00002211 | 0.00000039 | 1.80% | 0.00002160 | 0.00002211 | 0.00002160 | 425.00 |
Nov 29 2023 | 0.00002172 | 0.00000024 | 1.12% | 0.00002159 | 0.00002203 | 0.00002157 | 324.00 |
Nov 28 2023 | 0.00002148 | -0.00000016 | -0.74% | 0.00002141 | 0.00002153 | 0.00002141 | 27,422.00 |
Nov 27 2023 | 0.00002164 | -0.00000085 | -3.78% | 0.00002246 | 0.00002246 | 0.00002141 | 24,869.00 |
Nov 26 2023 | 0.00002249 | 0.00000000 | 0.00% | 0.00002241 | 0.00002249 | 0.00002220 | 2,456.00 |
Nov 25 2023 | 0.00002249 | 0.00000075 | 3.45% | 0.00002194 | 0.00002249 | 0.00002192 | 9,158.00 |
Nov 24 2023 | 0.00002174 | 0.00000009 | 0.42% | 0.00002180 | 0.00002180 | 0.00002174 | 14.00 |
Nov 23 2023 | 0.00002165 | 0.00000028 | 1.31% | 0.00002177 | 0.00002178 | 0.00002165 | 635.00 |
Nov 22 2023 | 0.00002137 | -0.00000002 | -0.09% | 0.00002161 | 0.00002170 | 0.00002137 | 9,731.00 |
Nov 21 2023 | 0.00002139 | -0.00000100 | -4.45% | 0.00002245 | 0.00002256 | 0.00002104 | 151,123.00 |
Nov 20 2023 | 0.00002245 | -0.00000053 | -2.31% | 0.00002319 | 0.00002320 | 0.00002245 | 8,211.00 |
Nov 19 2023 | 0.00002298 | 0.00000031 | 1.37% | 0.00002279 | 0.00002314 | 0.00002277 | 20,714.00 |
Nov 18 2023 | 0.00002267 | -0.00000055 | -2.37% | 0.00002267 | 0.00002269 | 0.00002234 | 10,838.00 |
Nov 17 2023 | 0.00002322 | 0.00000007 | 0.30% | 0.00002311 | 0.00002322 | 0.00002256 | 24,647.00 |
Nov 16 2023 | 0.00002315 | -0.00000019 | -0.81% | 0.00002370 | 0.00002395 | 0.00002300 | 82,198.00 |
Nov 15 2023 | 0.00002334 | -0.00000038 | -1.60% | 0.00002396 | 25.92300000 | 0.00002321 | 26,267.00 |
Nov 14 2023 | 0.00002372 | -0.00000069 | -2.83% | 0.00002511 | 0.00002550 | 0.00002340 | 281,742.00 |
Nov 13 2023 | 0.00002441 | -0.00000060 | -2.40% | 0.00002521 | 0.00002537 | 0.00002438 | 99,017.00 |
Nov 12 2023 | 0.00002501 | 0.00000051 | 2.08% | 0.00002444 | 0.00002529 | 0.00002427 | 98,086.00 |
Nov 11 2023 | 0.00002450 | 0.00000100 | 4.30% | 0.00002395 | 0.00002474 | 0.00002339 | 65,858.00 |
Nov 10 2023 | 0.00002326 | 0.00000000 | 0.00% | 0.00002326 | 0.00002326 | 0.00002326 | 0.00 |
Nov 09 2023 | 0.00002326 | -0.00000100 | -4.12% | 0.00002413 | 0.00002413 | 0.00002106 | 192,692.00 |
Nov 08 2023 | 0.00002426 | 0.00000061 | 2.58% | 0.00002431 | 0.00002434 | 0.00002391 | 78,431.00 |
Nov 07 2023 | 0.00002365 | -0.00000001 | -0.04% | 0.00002345 | 0.00002421 | 0.00002345 | 41,757.00 |
Nov 06 2023 | 0.00002366 | 0.00000060 | 2.60% | 0.00002307 | 0.00002366 | 0.00002307 | 29,640.00 |
Nov 05 2023 | 0.00002306 | 0.00000067 | 2.99% | 0.00002248 | 0.00002344 | 0.00002248 | 101,224.00 |
Nov 04 2023 | 0.00002239 | -0.00000007 | -0.31% | 0.00002242 | 0.00002243 | 0.00002221 | 10,287.00 |
Nov 03 2023 | 0.00002246 | -0.00000027 | -1.19% | 0.00002255 | 0.00002297 | 0.00002221 | 31,061.00 |
Nov 02 2023 | 0.00002273 | 0.00000062 | 2.80% | 0.00002231 | 0.00002308 | 0.00002231 | 37,901.00 |
Nov 01 2023 | 0.00002211 | 0.00000044 | 2.03% | 0.00002185 | 1,490.00000000 | 0.00002156 | 157,227.00 |
Oct 31 2023 | 0.00002167 | -0.00000031 | -1.41% | 0.00002198 | 0.00002211 | 0.00002112 | 42,771.00 |
Oct 30 2023 | 0.00002198 | 0.00000027 | 1.24% | 0.00002163 | 0.00002201 | 0.00002160 | 69,393.00 |
Oct 29 2023 | 0.00002171 | 0.00000019 | 0.88% | 0.00002136 | 0.00002177 | 0.00002136 | 90,747.00 |
Oct 28 2023 | 0.00002152 | 0.00000062 | 2.97% | 0.00002092 | 0.00002155 | 0.00002092 | 32,676.00 |
Oct 27 2023 | 0.00002090 | 0.00000012 | 0.58% | 0.00002076 | 0.00002096 | 0.00002039 | 2,096.00 |
Oct 26 2023 | 0.00002078 | 0.00000006 | 0.29% | 0.00002067 | 0.00002110 | 0.00002037 | 5,316.00 |
Oct 25 2023 | 0.00002072 | -0.00000021 | -1.00% | 0.00002087 | 0.00002103 | 0.00002038 | 3,793.00 |
Oct 24 2023 | 0.00002093 | -0.00000200 | -8.90% | 0.00002140 | 0.00002140 | 0.00002044 | 74,316.00 |
Oct 23 2023 | 0.00002247 | 0.00000000 | 0.00% | 0.00002247 | 0.00002247 | 0.00002247 | 0.00 |
Oct 22 2023 | 0.00002247 | 0.00000068 | 3.12% | 0.00002238 | 0.00002270 | 0.00002193 | 30,384.00 |
Oct 21 2023 | 0.00002179 | 0.00000000 | 0.00% | 0.00002179 | 0.00002179 | 0.00002179 | 0.00 |
Oct 20 2023 | 0.00002179 | 0.00000003 | 0.14% | 0.00002184 | 0.00002208 | 0.00002156 | 763.00 |
Oct 19 2023 | 0.00002176 | -0.00000049 | -2.20% | 0.00002221 | 0.00002227 | 0.00002153 | 96,630.00 |
Oct 18 2023 | 0.00002225 | -0.00000068 | -2.97% | 0.00002273 | 6.93070000 | 0.00001900 | 57,973.00 |
Oct 17 2023 | 0.00002293 | -0.00000020 | -0.86% | 0.00002318 | 0.00002335 | 0.00002268 | 44,766.00 |
Oct 16 2023 | 0.00002313 | -0.00000089 | -3.71% | 0.00002398 | 0.00002416 | 0.00002262 | 141,177.00 |
Oct 15 2023 | 0.00002402 | -0.00000043 | -1.76% | 0.00002437 | 0.00002443 | 0.00002402 | 1,898.00 |
Oct 14 2023 | 0.00002445 | 0.00000001 | 0.04% | 0.00002421 | 0.00002463 | 0.00002415 | 610.00 |
Oct 13 2023 | 0.00002444 | 0.00000000 | 0.00% | 0.00002444 | 0.00002444 | 0.00002444 | 0.00 |
Oct 12 2023 | 0.00002444 | 0.00000000 | 0.00% | 0.00002444 | 0.00002444 | 0.00002444 | 0.00 |
Oct 11 2023 | 0.00002444 | 0.00000092 | 3.91% | 0.00002493 | 0.00002503 | 0.00002443 | 73,031.00 |
Oct 10 2023 | 0.00002352 | 0.00000000 | 0.00% | 0.00002352 | 0.00002352 | 0.00002352 | 0.00 |
Oct 09 2023 | 0.00002352 | -0.00000066 | -2.73% | 0.00002414 | 0.00002434 | 0.00002334 | 33,961.00 |
Oct 08 2023 | 0.00002418 | 0.00000001 | 0.04% | 0.00002422 | 0.00002440 | 0.00002410 | 230.00 |
Oct 07 2023 | 0.00002417 | -0.00000018 | -0.74% | 0.00002428 | 0.00002449 | 0.00002405 | 4,287.00 |
Oct 06 2023 | 0.00002435 | 0.00000000 | 0.00% | 0.00002435 | 0.00002435 | 0.00002435 | 0.00 |
Oct 05 2023 | 0.00002435 | -0.00000011 | -0.45% | 0.00002452 | 0.00002482 | 0.00002430 | 567.00 |
Oct 04 2023 | 0.00002446 | 0.00000001 | 0.04% | 0.00002433 | 1.09050000 | 0.00000205 | 6,890.00 |
Oct 03 2023 | 0.00002445 | -0.00000013 | -0.53% | 0.00002469 | 0.00002502 | 0.00002440 | 2,232.00 |
Oct 02 2023 | 0.00002458 | -0.00000066 | -2.61% | 0.00002517 | 0.00002530 | 0.00002434 | 1,702.00 |
Oct 01 2023 | 0.00002524 | 0.00000000 | 0.00% | 0.00002529 | 0.00002563 | 0.00002517 | 9,071.00 |
Sep 30 2023 | 0.00002524 | 0.00000001 | 0.04% | 0.00002540 | 0.00002541 | 0.00002518 | 206.00 |
Sep 29 2023 | 0.00002523 | 0.00000052 | 2.10% | 0.00002464 | 0.00002527 | 0.00002458 | 247.00 |
Sep 28 2023 | 0.00002471 | -0.00000006 | -0.24% | 0.00002484 | 0.00002493 | 0.00002444 | 243.00 |
Sep 27 2023 | 0.00002477 | -0.00000019 | -0.76% | 0.00002500 | 0.00002513 | 0.00002465 | 247.00 |
Sep 26 2023 | 0.00002496 | -0.00000006 | -0.24% | 0.00002497 | 0.00002517 | 0.00002477 | 215.00 |
Sep 25 2023 | 0.00002502 | 0.00000026 | 1.05% | 0.00002473 | 0.00002520 | 0.00002470 | 580.00 |
Sep 24 2023 | 0.00002476 | -0.00000029 | -1.16% | 0.00002484 | 0.00002488 | 0.00002469 | 92.00 |
Sep 23 2023 | 0.00002505 | -0.00000006 | -0.24% | 0.00002519 | 0.00002523 | 0.00002467 | 274.00 |
Sep 22 2023 | 0.00002511 | 0.00000033 | 1.33% | 0.00002473 | 0.00002518 | 0.00002462 | 238.00 |
Sep 21 2023 | 0.00002478 | -0.00000011 | -0.44% | 0.00002496 | 0.00002522 | 0.00002459 | 4,094.00 |
Sep 20 2023 | 0.00002489 | -0.00000008 | -0.32% | 0.00002501 | 1,313.90000000 | 0.00002472 | 7,241.00 |
Sep 19 2023 | 0.00002497 | -0.00000004 | -0.16% | 0.00002513 | 0.00002515 | 0.00002479 | 260.00 |
Sep 18 2023 | 0.00002501 | 0.00000016 | 0.64% | 0.00002495 | 0.00002522 | 0.00002475 | 902.00 |
Sep 17 2023 | 0.00002485 | -0.00000088 | -3.42% | 0.00002561 | 0.00002561 | 0.00002468 | 15,201.00 |
Sep 16 2023 | 0.00002573 | 0.00000100 | 4.05% | 0.00002537 | 0.00002599 | 0.00002537 | 50,077.00 |
Sep 15 2023 | 0.00002468 | 0.00000000 | 0.00% | 0.00002468 | 0.00002468 | 0.00002468 | 0.00 |
Sep 14 2023 | 0.00002468 | 0.00000009 | 0.37% | 0.00002461 | 0.00002474 | 0.00002431 | 3,461.00 |
Sep 13 2023 | 0.00002459 | 0.00000000 | 0.00% | 0.00002459 | 0.00002459 | 0.00002459 | 0.00 |
Sep 12 2023 | 0.00002459 | -0.00000091 | -3.57% | 0.00002544 | 0.00002547 | 0.00002435 | 191,487.00 |