Tezos More Historical Data - XTZGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Tezos (Cryptocurrency:XTZGBP)
Tezos (Cryptocurrency:XTZGBP) Historical

XTZGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	0.765	-0.046	-5.67%	0.811	0.811	0.749	13,783.00
Apr 16 2024	0.811	0.016	2.01%	0.795	0.826	0.777	30,226.00
Apr 15 2024	0.795	-0.048	-5.69%	0.836	0.898	0.780	64,896.00
Apr 14 2024	0.843	0.027	3.31%	0.815	0.857	0.774	113,639.00
Apr 13 2024	0.816	-0.069	-7.80%	0.889	0.900	0.716	46,277.00
Apr 12 2024	0.885	-0.135	-13.24%	1.02	1.03	0.845	40,969.00
Apr 11 2024	1.02	0.010	0.99%	1.03	1.03	1.00	6,816.00
Apr 10 2024	1.01	0.010	1.00%	0.999	1.01	0.959	35,310.00
Apr 09 2024	1.00	-0.040	-3.85%	1.04	1.05	1.00	65,307.00
Apr 08 2024	1.04	0.040	4.00%	0.999	1.05	0.981	30,227.00
Apr 07 2024	1.00	0.00	0.00%	1.00	1.01	0.988	7,765.00
Apr 06 2024	1.00	0.010	1.01%	0.990	1.00	0.984	924.00
Apr 05 2024	0.990	-0.010	-1.00%	1.00	1.00	0.953	26,154.00
Apr 04 2024	1.00	0.036	3.73%	0.963	1.02	0.947	18,460.00
Apr 03 2024	0.964	-0.027	-2.72%	0.991	1.00	0.950	11,101.00
Apr 02 2024	0.991	-0.089	-8.24%	1.08	1.08	0.975	21,932.00
Apr 01 2024	1.08	-0.020	-1.82%	1.10	1.11	1.05	16,726.00
Mar 31 2024	1.10	0.020	1.85%	1.08	1.11	1.08	6,874.00
Mar 30 2024	1.08	-0.040	-3.57%	1.12	1.12	1.08	3,890.00
Mar 29 2024	1.12	0.00	0.00%	1.12	1.14	1.10	19,831.00
Mar 28 2024	1.12	0.020	1.82%	1.10	1.12	1.06	16,148.00
Mar 27 2024	1.10	0.020	1.85%	1.12	1.12	1.06	14,773.00
Mar 26 2024	1.08	0.020	1.89%	1.06	1.08	1.05	18,640.00
Mar 25 2024	1.06	0.030	2.91%	1.03	1.07	1.01	26,727.00
Mar 24 2024	1.03	0.040	3.94%	0.991	1.03	0.991	62,638.00
Mar 23 2024	0.991	0.021	2.16%	0.971	1.01	0.965	24,571.00
Mar 22 2024	0.970	-0.013	-1.32%	0.983	1.00	0.940	24,370.00
Mar 21 2024	0.983	-0.006	-0.61%	0.986	1.00	0.940	35,255.00
Mar 20 2024	0.989	0.094	10.50%	0.895	0.989	0.867	37,770.00
Mar 19 2024	0.895	-0.098	-9.87%	0.997	0.998	0.880	20,611.00
Mar 18 2024	0.993	-0.057	-5.43%	1.05	1.07	0.983	28,907.00
Mar 17 2024	1.05	0.050	5.00%	1.01	1.06	0.970	17,055.00
Mar 16 2024	1.00	-0.090	-8.26%	1.09	1.12	1.00	19,772.00
Mar 15 2024	1.09	-0.080	-6.84%	1.17	1.17	1.02	35,530.00
Mar 14 2024	1.17	-0.030	-2.50%	1.20	1.20	1.10	15,109.00
Mar 13 2024	1.20	-0.020	-1.64%	1.21	1.24	1.15	29,419.00
Mar 12 2024	1.22	0.040	3.39%	1.18	1.22	1.11	48,610.00
Mar 11 2024	1.18	0.100	9.26%	1.10	1.19	1.05	73,679.00
Mar 10 2024	1.08	-0.040	-3.57%	1.12	1.12	1.08	4,100.00
Mar 09 2024	1.12	0.00	0.00%	1.12	1.14	1.11	11,118.00
Mar 08 2024	1.12	-0.040	-3.45%	1.16	1.16	1.08	37,616.00
Mar 07 2024	1.16	0.070	6.42%	1.10	1.20	1.09	57,361.00
Mar 06 2024	1.09	0.070	6.86%	1.03	1.09	1.03	40,310.00
Mar 05 2024	1.02	-0.100	-8.93%	1.12	1.17	0.880	70,331.00
Mar 04 2024	1.12	0.040	3.70%	1.07	1.17	1.07	43,621.00
Mar 03 2024	1.08	-0.030	-2.70%	1.11	1.11	1.04	31,289.00
Mar 02 2024	1.11	0.100	9.90%	1.01	1.12	0.993	30,066.00
Mar 01 2024	1.01	0.030	3.38%	0.977	1.01	0.969	10,088.00
Feb 29 2024	0.977	0.040	4.27%	1.01	1.04	0.923	77,643.00
Feb 28 2024	0.937	0.039	4.34%	0.898	0.962	0.898	36,568.00
Feb 27 2024	0.898	0.001	0.11%	0.897	0.902	0.861	20,010.00
Feb 26 2024	0.897	0.017	1.93%	0.883	0.902	0.860	38,887.00
Feb 25 2024	0.880	-0.009	-1.01%	0.888	0.889	0.871	6,518.00
Feb 24 2024	0.889	0.031	3.61%	0.858	0.890	0.830	21,482.00
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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