ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

XTZGBP Tezos

0.870
0.012 (1.40%)
06:40:30 - Realtime Data

XTZGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 0.858 -0.016 -1.83% 0.874 0.877 0.840 16,336.00
Feb 22 2024 0.874 0.017 1.98% 0.857 0.900 0.841 24,911.00
Feb 21 2024 0.857 -0.022 -2.50% 0.878 0.878 0.831 28,006.00
Feb 20 2024 0.879 0.007 0.80% 0.872 0.898 0.834 16,899.00
Feb 19 2024 0.872 0.017 1.99% 0.853 0.872 0.850 14,853.00
Feb 18 2024 0.855 0.011 1.30% 0.844 0.859 0.844 11,100.00
Feb 17 2024 0.844 -0.006 -0.71% 0.850 0.860 0.825 12,274.00
Feb 16 2024 0.850 0.001 0.12% 0.854 0.868 0.829 5,054.00
Feb 15 2024 0.849 0.001 0.12% 0.848 0.871 0.838 53,787.00
Feb 14 2024 0.848 0.021 2.54% 0.827 0.850 0.820 10,168.00
Feb 13 2024 0.827 0.001 0.12% 0.826 0.836 0.811 8,510.00
Feb 12 2024 0.826 0.013 1.60% 0.809 0.834 0.790 29,575.00
Feb 11 2024 0.813 0.002 0.25% 0.811 0.822 0.804 8,025.00
Feb 10 2024 0.811 -0.006 -0.73% 0.817 0.821 0.798 11,724.00
Feb 09 2024 0.817 0.012 1.49% 0.805 0.829 0.805 15,779.00
Feb 08 2024 0.805 0.010 1.26% 0.795 0.808 0.791 8,200.00
Feb 07 2024 0.795 0.018 2.32% 0.777 0.798 0.763 13,775.00
Feb 06 2024 0.777 0.007 0.91% 0.770 0.784 0.770 6,459.00
Feb 05 2024 0.770 0.010 1.32% 0.759 0.786 0.750 10,137.00
Feb 04 2024 0.760 -0.031 -3.92% 0.791 0.791 0.760 3,069.00
Feb 03 2024 0.791 -0.011 -1.37% 0.813 0.813 0.785 8,343.00
Feb 02 2024 0.802 0.032 4.16% 0.770 0.802 0.770 13,527.00
Feb 01 2024 0.770 0.015 1.99% 0.755 0.770 0.744 7,843.00
Jan 31 2024 0.755 -0.018 -2.33% 0.773 0.780 0.755 11,181.00
Jan 30 2024 0.773 -0.015 -1.90% 0.797 0.799 0.770 5,112.00
Jan 29 2024 0.788 0.021 2.74% 0.777 0.788 0.760 10,745.00
Jan 28 2024 0.767 -0.023 -2.91% 0.790 0.796 0.761 4,948.00
Jan 27 2024 0.790 0.025 3.27% 0.765 0.790 0.765 5,010.00
Jan 26 2024 0.765 0.030 4.08% 0.735 0.765 0.730 5,693.00
Jan 25 2024 0.735 -0.007 -0.94% 0.742 0.749 0.720 9,558.00
Jan 24 2024 0.742 0.003 0.41% 0.739 0.753 0.738 5,222.00
Jan 23 2024 0.739 -0.013 -1.73% 0.752 0.763 0.712 6,368.00
Jan 22 2024 0.752 -0.055 -6.82% 0.8489 0.8489 0.746 31,090.00
Jan 21 2024 0.807 -0.008 -0.98% 0.815 0.822 0.807 5,328.00
Jan 20 2024 0.815 0.021 2.64% 0.794 0.822 0.794 1,679.00
Jan 19 2024 0.794 -0.022 -2.70% 0.823 0.823 0.763 25,027.00
Jan 18 2024 0.816 -0.045 -5.23% 0.861 0.865 0.813 9,343.00
Jan 17 2024 0.861 -0.035 -3.91% 0.896 0.903 0.852 12,343.00
Jan 16 2024 0.896 -0.036 -3.86% 0.937 0.937 0.880 23,600.00
Jan 15 2024 0.932 0.045 5.07% 0.875 0.978 0.8489 33,745.00
Jan 14 2024 0.887 0.037 4.35% 0.850 0.935 0.835 36,189.00
Jan 13 2024 0.850 0.046 5.72% 0.808 0.859 0.784 5,933.00
Jan 12 2024 0.804 -0.045 -5.30% 0.849 0.872 0.785 22,084.00
Jan 11 2024 0.849 0.105 14.11% 0.741 0.945 0.741 57,608.00
Jan 10 2024 0.744 0.045 6.44% 0.699 0.8211 0.675 12,234.00
Jan 09 2024 0.699 -0.035 -4.77% 0.734 0.8211 0.680 7,503.00
Jan 08 2024 0.734 0.049 7.15% 0.680 0.740 0.646 44,139.00
Jan 07 2024 0.685 -0.042 -5.78% 0.727 0.739 0.685 7,696.00
Jan 06 2024 0.727 -0.006 -0.82% 0.733 0.740 0.700 16,778.00
Jan 05 2024 0.733 -0.039 -5.05% 0.772 0.772 0.713 11,796.00
Jan 04 2024 0.772 0.002 0.26% 0.773 0.780 0.753 34,005.00
Jan 03 2024 0.770 -0.068 -8.11% 0.850 0.890 0.700 78,085.00
Jan 02 2024 0.838 -0.032 -3.68% 0.858 0.875 0.838 26,173.00
Jan 01 2024 0.870 0.079 9.99% 0.791 0.874 0.791 17,061.00
Dec 31 2023 0.791 -0.011 -1.37% 0.802 0.818 0.787 4,575.00
Dec 30 2023 0.802 -0.010 -1.23% 0.812 0.825 0.795 3,884.00
Dec 29 2023 0.812 -0.022 -2.64% 0.834 0.839 0.791 17,298.00
Dec 28 2023 0.834 -0.043 -4.90% 0.877 0.878 0.821 39,590.00
Dec 27 2023 0.877 0.052 6.30% 0.828 0.885 0.814 51,965.00
Dec 26 2023 0.825 0.003 0.36% 0.822 0.848 0.766 27,750.00
Dec 25 2023 0.822 0.046 5.93% 0.775 0.826 0.774 41,249.00
Dec 24 2023 0.776 -0.003 -0.39% 0.779 0.799 0.764 20,408.00
Dec 23 2023 0.779 0.006 0.78% 0.773 0.819 0.750 15,945.00
Dec 22 2023 0.773 0.040 5.46% 0.733 0.794 0.730 49,433.00
Dec 21 2023 0.733 0.038 5.47% 0.698 0.735 0.698 16,611.00
Dec 20 2023 0.695 0.018 2.66% 0.677 0.716 0.677 82,138.00
Dec 19 2023 0.677 -0.028 -3.97% 0.705 0.715 0.676 18,582.00
Dec 18 2023 0.705 -0.010 -1.40% 0.722 0.722 0.650 49,239.00
Dec 17 2023 0.715 -0.027 -3.64% 0.742 0.744 0.715 11,024.00
Dec 16 2023 0.742 0.022 3.06% 0.720 0.748 0.720 8,714.00
Dec 15 2023 0.720 -0.043 -5.64% 0.766 0.766 0.720 16,304.00
Dec 14 2023 0.763 0.037 5.10% 0.735 0.766 0.724 14,632.00
Dec 13 2023 0.726 -0.012 -1.63% 0.739 0.741 0.698 12,627.00
Dec 12 2023 0.738 0.044 6.34% 0.694 0.738 0.694 14,115.00
Dec 11 2023 0.694 -0.073 -9.52% 0.770 0.770 0.680 15,063.00
Dec 10 2023 0.767 -0.009 -1.16% 0.776 0.785 0.755 11,796.00
Dec 09 2023 0.776 0.022 2.92% 0.755 0.794 0.755 14,212.00
Dec 08 2023 0.754 0.034 4.72% 0.720 0.754 0.720 33,246.00
Dec 07 2023 0.720 0.018 2.56% 0.702 0.737 0.702 18,124.00
Dec 06 2023 0.702 -0.008 -1.13% 0.710 0.716 0.692 16,134.00
Dec 05 2023 0.710 0.017 2.45% 0.695 0.712 0.683 20,395.00
Dec 04 2023 0.693 0.023 3.43% 0.672 0.694 0.663 40,094.00
Dec 03 2023 0.670 -0.012 -1.76% 0.684 0.686 0.659 3,815.00
Dec 02 2023 0.682 0.019 2.87% 0.664 0.687 0.663 6,035.00
Dec 01 2023 0.663 0.005 0.76% 0.661 0.665 0.655 7,194.00
Nov 30 2023 0.658 0.008 1.23% 0.650 0.659 0.642 19,701.00
Nov 29 2023 0.650 0.007 1.09% 0.642 0.664 0.642 13,564.00
Nov 28 2023 0.643 0.008 1.26% 0.635 0.647 0.630 2,067.00
Nov 27 2023 0.635 -0.033 -4.94% 0.667 0.670 0.625 5,614.00
Nov 26 2023 0.668 -0.006 -0.89% 0.672 0.672 0.655 5,490.00
Nov 25 2023 0.674 0.023 3.53% 0.652 0.675 0.652 11,493.00

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com