XTZKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 1,333.00 | -29.00 | -2.13% | 1,362.00 | 1,370.00 | 1,317.00 | 12,620.00 |
May 21 2024 | 1,362.00 | 17.00 | 1.26% | 1,346.00 | 1,390.00 | 1,339.00 | 16,839.00 |
May 20 2024 | 1,345.00 | 77.00 | 6.07% | 1,268.00 | 1,345.00 | 1,247.00 | 17,154.00 |
May 19 2024 | 1,268.00 | -46.00 | -3.50% | 1,314.00 | 1,323.00 | 1,261.00 | 6,431.00 |
May 18 2024 | 1,314.00 | 14.00 | 1.08% | 1,300.00 | 1,322.00 | 1,295.00 | 17,201.00 |
May 17 2024 | 1,300.00 | 12.00 | 0.93% | 1,288.00 | 1,317.00 | 1,277.00 | 11,436.00 |
May 16 2024 | 1,288.00 | 12.00 | 0.94% | 1,274.00 | 1,290.00 | 1,258.00 | 72,029.00 |
May 15 2024 | 1,276.00 | 54.00 | 4.42% | 1,222.00 | 1,282.00 | 1,206.00 | 14,093.00 |
May 14 2024 | 1,222.00 | -15.00 | -1.21% | 1,237.00 | 1,255.00 | 1,215.00 | 68,831.00 |
May 13 2024 | 1,237.00 | -15.00 | -1.20% | 1,252.00 | 1,276.00 | 1,213.00 | 23,852.00 |
May 12 2024 | 1,252.00 | -26.00 | -2.03% | 1,278.00 | 1,278.00 | 1,252.00 | 5,480.00 |
May 11 2024 | 1,278.00 | -9.00 | -0.70% | 1,282.00 | 1,299.00 | 1,273.00 | 3,254.00 |
May 10 2024 | 1,287.00 | -19.00 | -1.45% | 1,306.00 | 1,345.00 | 1,265.00 | 20,388.00 |
May 09 2024 | 1,306.00 | 18.00 | 1.40% | 1,288.00 | 1,321.00 | 1,265.00 | 11,591.00 |
May 08 2024 | 1,288.00 | -13.00 | -1.00% | 1,300.00 | 1,329.00 | 1,283.00 | 13,453.00 |
May 07 2024 | 1,301.00 | -28.00 | -2.11% | 1,329.00 | 1,330.00 | 1,296.00 | 24,372.00 |
May 06 2024 | 1,329.00 | -26.00 | -1.92% | 1,361.00 | 1,385.00 | 1,318.00 | 9,564.00 |
May 05 2024 | 1,355.00 | -11.00 | -0.81% | 1,366.00 | 1,376.00 | 1,336.00 | 13,616.00 |
May 04 2024 | 1,366.00 | -12.00 | -0.87% | 1,378.00 | 1,392.00 | 1,360.00 | 20,804.00 |
May 03 2024 | 1,378.00 | 54.00 | 4.08% | 1,320.00 | 1,391.00 | 1,311.00 | 6,598.00 |
May 02 2024 | 1,324.00 | 3.00 | 0.23% | 1,321.00 | 1,335.00 | 1,277.00 | 10,865.00 |
May 01 2024 | 1,321.00 | 12.00 | 0.92% | 1,309.00 | 1,326.00 | 1,231.00 | 18,007.00 |
Apr 30 2024 | 1,309.00 | -100.00 | -7.10% | 1,407.00 | 1,414.00 | 1,272.00 | 27,403.00 |
Apr 29 2024 | 1,409.00 | -19.00 | -1.33% | 1,428.00 | 1,452.00 | 1,380.00 | 27,145.00 |
Apr 28 2024 | 1,428.00 | -29.00 | -1.99% | 1,453.00 | 1,472.00 | 1,424.00 | 16,857.00 |
Apr 27 2024 | 1,457.00 | 20.00 | 1.39% | 1,437.00 | 1,466.00 | 1,402.00 | 5,142.00 |
Apr 26 2024 | 1,437.00 | -21.00 | -1.44% | 1,458.00 | 1,464.00 | 1,420.00 | 7,247.00 |
Apr 25 2024 | 1,458.00 | -6.00 | -0.41% | 1,465.00 | 1,485.00 | 1,431.00 | 22,615.00 |
Apr 24 2024 | 1,464.00 | -47.00 | -3.11% | 1,520.00 | 1,590.00 | 1,452.00 | 36,883.00 |
Apr 23 2024 | 1,511.00 | -28.00 | -1.82% | 1,539.00 | 1,552.00 | 1,506.00 | 10,101.00 |
Apr 22 2024 | 1,539.00 | 15.00 | 0.98% | 1,524.00 | 1,553.00 | 1,511.00 | 19,610.00 |
Apr 21 2024 | 1,524.00 | -52.00 | -3.30% | 1,570.00 | 1,580.00 | 1,506.00 | 24,411.00 |
Apr 20 2024 | 1,576.00 | 139.00 | 9.67% | 1,437.00 | 1,585.00 | 1,425.00 | 10,918.00 |
Apr 19 2024 | 1,437.00 | 7.00 | 0.49% | 1,430.00 | 1,455.00 | 1,333.00 | 24,419.00 |
Apr 18 2024 | 1,430.00 | 21.00 | 1.49% | 1,409.00 | 1,441.00 | 1,364.00 | 21,319.00 |
Apr 17 2024 | 1,409.00 | -91.00 | -6.07% | 1,493.00 | 1,498.00 | 1,389.00 | 43,565.00 |
Apr 16 2024 | 1,500.00 | -20.00 | -1.32% | 1,520.00 | 1,544.00 | 1,456.00 | 33,157.00 |
Apr 15 2024 | 1,520.00 | -62.00 | -3.92% | 1,572.00 | 1,665.00 | 1,471.00 | 20,974.00 |
Apr 14 2024 | 1,582.00 | 88.00 | 5.89% | 1,499.00 | 1,591.00 | 1,445.00 | 22,358.00 |
Apr 13 2024 | 1,494.00 | -143.00 | -8.74% | 1,631.00 | 1,642.00 | 1,372.00 | 33,079.00 |
Apr 12 2024 | 1,637.00 | -203.00 | -11.03% | 1,843.00 | 1,862.00 | 1,601.00 | 40,142.00 |
Apr 11 2024 | 1,840.00 | 24.00 | 1.32% | 1,827.00 | 1,856.00 | 1,797.00 | 25,372.00 |
Apr 10 2024 | 1,816.00 | -3.00 | -0.16% | 1,817.00 | 1,834.00 | 1,752.00 | 21,659.00 |
Apr 09 2024 | 1,819.00 | -73.00 | -3.86% | 1,893.00 | 1,906.00 | 1,819.00 | 34,108.00 |
Apr 08 2024 | 1,892.00 | 74.00 | 4.07% | 1,820.00 | 1,897.00 | 1,785.00 | 34,995.00 |
Apr 07 2024 | 1,818.00 | -10.00 | -0.55% | 1,828.00 | 1,838.00 | 1,804.00 | 7,081.00 |
Apr 06 2024 | 1,828.00 | 16.00 | 0.88% | 1,823.00 | 1,830.00 | 1,805.00 | 13,208.00 |
Apr 05 2024 | 1,812.00 | -31.00 | -1.68% | 1,841.00 | 1,848.00 | 1,760.00 | 14,968.00 |
Apr 04 2024 | 1,843.00 | 68.00 | 3.83% | 1,776.00 | 1,869.00 | 1,742.00 | 27,764.00 |
Apr 03 2024 | 1,775.00 | -30.00 | -1.66% | 1,804.00 | 1,831.00 | 1,745.00 | 28,286.00 |
Apr 02 2024 | 1,805.00 | -139.00 | -7.15% | 1,944.00 | 1,944.00 | 1,780.00 | 33,210.00 |
Apr 01 2024 | 1,944.00 | -48.00 | -2.41% | 1,992.00 | 2,003.00 | 1,899.00 | 27,535.00 |
Mar 31 2024 | 1,992.00 | 31.00 | 1.58% | 1,961.00 | 2,000.00 | 1,956.00 | 39,794.00 |
Mar 30 2024 | 1,961.00 | -61.00 | -3.02% | 2,030.00 | 2,030.00 | 1,958.00 | 26,685.00 |
Mar 29 2024 | 2,022.00 | 2.00 | 0.10% | 2,008.00 | 2,050.00 | 1,980.00 | 35,287.00 |
Mar 28 2024 | 2,020.00 | 27.00 | 1.35% | 1,990.00 | 2,020.00 | 1,925.00 | 19,399.00 |
Mar 27 2024 | 1,993.00 | 23.00 | 1.17% | 2,079.00 | 2,079.00 | 1,901.00 | 53,602.00 |
Mar 26 2024 | 1,970.00 | 57.00 | 2.98% | 1,922.00 | 1,973.00 | 1,906.00 | 44,428.00 |
Mar 25 2024 | 1,913.00 | 52.00 | 2.79% | 1,864.00 | 1,932.00 | 1,846.00 | 22,163.00 |
Mar 24 2024 | 1,861.00 | 57.00 | 3.16% | 1,795.00 | 1,874.00 | 1,795.00 | 27,536.00 |
Mar 23 2024 | 1,804.00 | 8.00 | 0.45% | 1,786.00 | 1,843.00 | 1,776.00 | 26,953.00 |
Mar 22 2024 | 1,796.00 | -4.00 | -0.22% | 1,807.00 | 1,820.00 | 1,731.00 | 26,479.00 |
Mar 21 2024 | 1,800.00 | -45.00 | -2.44% | 1,850.00 | 1,862.00 | 1,779.00 | 24,128.00 |
Mar 20 2024 | 1,845.00 | 157.00 | 9.30% | 1,693.00 | 1,848.00 | 1,627.00 | 46,259.00 |
Mar 19 2024 | 1,688.00 | -167.00 | -9.00% | 1,859.00 | 1,878.00 | 1,659.00 | 43,031.00 |
Mar 18 2024 | 1,855.00 | -105.00 | -5.36% | 1,952.00 | 1,964.00 | 1,842.00 | 35,857.00 |
Mar 17 2024 | 1,960.00 | 55.00 | 2.89% | 1,908.00 | 1,967.00 | 1,809.00 | 21,904.00 |
Mar 16 2024 | 1,905.00 | -121.00 | -5.97% | 2,020.00 | 2,058.00 | 1,850.00 | 84,983.00 |
Mar 15 2024 | 2,026.00 | -113.00 | -5.28% | 2,135.00 | 2,149.00 | 1,894.00 | 37,787.00 |
Mar 14 2024 | 2,139.00 | -41.00 | -1.88% | 2,174.00 | 2,187.00 | 2,030.00 | 49,625.00 |
Mar 13 2024 | 2,180.00 | -27.00 | -1.22% | 2,201.00 | 2,201.00 | 2,101.00 | 53,856.00 |
Mar 12 2024 | 2,207.00 | 88.00 | 4.15% | 2,115.00 | 2,214.00 | 2,042.00 | 56,988.00 |
Mar 11 2024 | 2,119.00 | 112.00 | 5.58% | 2,010.00 | 2,130.00 | 1,919.00 | 54,578.00 |
Mar 10 2024 | 2,007.00 | -21.00 | -1.04% | 2,019.00 | 2,042.00 | 1,965.00 | 64,952.00 |
Mar 09 2024 | 2,028.00 | -1.00 | -0.05% | 2,034.00 | 2,043.00 | 1,996.00 | 47,602.00 |
Mar 08 2024 | 2,029.00 | -43.00 | -2.08% | 2,090.00 | 2,095.00 | 1,968.00 | 58,707.00 |
Mar 07 2024 | 2,072.00 | 93.00 | 4.70% | 1,970.00 | 2,132.00 | 1,970.00 | 67,111.00 |
Mar 06 2024 | 1,979.00 | 113.00 | 6.06% | 1,859.00 | 1,979.00 | 1,776.00 | 49,931.00 |
Mar 05 2024 | 1,866.00 | -121.00 | -6.09% | 1,975.00 | 2,097.00 | 1,765.00 | 173,136.00 |
Mar 04 2024 | 1,987.00 | 78.00 | 4.09% | 1,916.00 | 2,063.00 | 1,901.00 | 69,923.00 |
Mar 03 2024 | 1,909.00 | -81.00 | -4.07% | 1,971.00 | 1,971.00 | 1,837.00 | 73,406.00 |
Mar 02 2024 | 1,990.00 | 190.00 | 10.56% | 1,799.00 | 1,997.00 | 1,771.00 | 108,378.00 |
Mar 01 2024 | 1,800.00 | 62.00 | 3.57% | 1,723.00 | 1,800.00 | 1,723.00 | 71,777.00 |
Feb 29 2024 | 1,738.00 | 58.00 | 3.45% | 1,811.00 | 1,880.00 | 1,700.00 | 119,007.00 |
Feb 28 2024 | 1,680.00 | 109.00 | 6.94% | 1,573.00 | 1,690.00 | 1,567.00 | 66,326.00 |
Feb 27 2024 | 1,571.00 | 6.00 | 0.38% | 1,572.00 | 1,595.00 | 1,546.00 | 46,000.00 |
Feb 26 2024 | 1,565.00 | 28.00 | 1.82% | 1,540.00 | 1,573.00 | 1,489.00 | 63,635.00 |
Feb 25 2024 | 1,537.00 | -20.00 | -1.28% | 1,557.00 | 1,561.00 | 1,522.00 | 26,615.00 |
Feb 24 2024 | 1,557.00 | 32.00 | 2.10% | 1,520.00 | 1,559.00 | 1,469.00 | 47,828.00 |
Feb 23 2024 | 1,525.00 | -15.00 | -0.97% | 1,540.00 | 1,554.00 | 1,495.00 | 38,099.00 |