Tezos More Historical Data - XTZGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

XTZGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.603	0.024	4.15%	0.579	0.605	0.579	12,371.00
Jul 25 2024	0.579	0.003	0.52%	0.576	0.580	0.559	26,809.00
Jul 24 2024	0.576	-0.012	-2.04%	0.588	0.599	0.575	6,777.00
Jul 23 2024	0.588	-0.009	-1.51%	0.598	0.608	0.577	21,805.00
Jul 22 2024	0.597	-0.026	-4.17%	0.623	0.623	0.597	17,125.00
Jul 21 2024	0.623	-0.002	-0.32%	0.625	0.625	0.600	1,243.00
Jul 20 2024	0.625	-0.001	-0.16%	0.626	0.630	0.610	26,467.00
Jul 19 2024	0.626	0.014	2.29%	0.612	0.639	0.612	7,482.00
Jul 18 2024	0.612	-0.010	-1.61%	0.622	0.633	0.610	11,302.00
Jul 17 2024	0.622	-0.015	-2.35%	0.637	0.645	0.622	7,843.00
Jul 16 2024	0.637	0.004	0.63%	0.633	0.641	0.610	23,700.00
Jul 15 2024	0.633	0.024	3.94%	0.618	0.634	0.610	28,802.00
Jul 14 2024	0.609	0.005	0.83%	0.604	0.620	0.600	20,811.00
Jul 13 2024	0.604	0.012	2.03%	0.594	0.616	0.593	20,967.00
Jul 12 2024	0.592	0.011	1.89%	0.581	0.592	0.570	2,500.00
Jul 11 2024	0.581	0.001	0.17%	0.580	0.597	0.580	14,302.00
Jul 10 2024	0.580	-0.008	-1.36%	0.588	0.597	0.580	11,726.00
Jul 09 2024	0.588	0.026	4.63%	0.562	0.589	0.554	22,108.00
Jul 08 2024	0.562	0.007	1.26%	0.530	0.569	0.530	80,968.00
Jul 07 2024	0.555	-0.026	-4.48%	0.581	0.586	0.555	29,247.00
Jul 06 2024	0.581	0.013	2.29%	0.568	0.589	0.562	20,419.00
Jul 05 2024	0.568	0.033	6.17%	0.531	0.575	0.485	61,246.00
Jul 04 2024	0.535	-0.066	-10.98%	0.601	0.601	0.534	23,208.00
Jul 03 2024	0.601	-0.031	-4.91%	0.632	0.632	0.597	10,448.00
Jul 02 2024	0.632	0.011	1.77%	0.621	0.633	0.621	6,719.00
Jul 01 2024	0.621	-0.006	-0.96%	0.8621	0.8621	0.621	9,334.00
Jun 30 2024	0.627	0.018	2.96%	0.609	0.627	0.599	5,835.00
Jun 29 2024	0.609	0.005	0.83%	0.604	0.620	0.604	1,075.00
Jun 28 2024	0.604	-0.010	-1.63%	0.614	0.616	0.602	15,273.00
Jun 27 2024	0.614	0.002	0.33%	0.612	0.624	0.602	12,030.00
Jun 26 2024	0.612	-0.013	-2.08%	0.625	0.629	0.610	34,288.00
Jun 25 2024	0.625	0.015	2.46%	0.610	0.632	0.610	11,025.00
Jun 24 2024	0.610	-0.002	-0.33%	0.612	0.613	0.582	128,514.00
Jun 23 2024	0.612	-0.001	-0.16%	0.613	0.618	0.605	14,976.00
Jun 22 2024	0.613	-0.003	-0.49%	0.616	0.616	0.610	6,471.00
Jun 21 2024	0.616	-0.001	-0.16%	0.617	0.627	0.610	6,046.00
Jun 20 2024	0.617	0.007	1.15%	0.610	0.629	0.610	7,015.00
Jun 19 2024	0.610	0.021	3.57%	0.589	0.616	0.589	15,878.00
Jun 18 2024	0.589	-0.015	-2.48%	0.604	0.604	0.547	14,166.00
Jun 17 2024	0.604	-0.040	-6.21%	0.642	0.642	0.586	20,285.00
Jun 16 2024	0.644	0.003	0.47%	0.641	0.645	0.637	8,265.00
Jun 15 2024	0.641	-0.004	-0.62%	0.645	0.648	0.640	4,858.00
Jun 14 2024	0.645	0.007	1.10%	0.638	0.671	0.629	21,083.00
Jun 13 2024	0.638	-0.026	-3.92%	0.664	0.8621	0.636	10,227.00
Jun 12 2024	0.664	0.024	3.75%	0.640	0.671	0.632	5,697.00
Jun 11 2024	0.640	-0.027	-4.05%	0.667	0.667	0.630	8,836.00
Jun 10 2024	0.667	-0.004	-0.60%	0.665	0.676	0.661	4,594.00
Jun 09 2024	0.671	0.018	2.76%	0.653	0.672	0.653	12,267.00
Jun 08 2024	0.653	-0.035	-5.09%	0.686	0.690	0.651	33,650.00
Jun 07 2024	0.688	-0.046	-6.27%	0.734	0.746	0.643	26,464.00
Jun 06 2024	0.734	-0.012	-1.61%	0.746	0.746	0.728	8,480.00
Jun 05 2024	0.746	0.003	0.40%	0.8621	0.8621	0.741	13,374.00
Jun 04 2024	0.743	0.019	2.62%	0.724	0.743	0.714	20,806.00
Jun 03 2024	0.724	-0.005	-0.69%	0.729	0.743	0.722	7,918.00
Jun 02 2024	0.729	-0.011	-1.49%	0.740	0.741	0.726	15,694.00
Jun 01 2024	0.740	-0.013	-1.73%	0.751	0.751	0.737	4,927.00
May 31 2024	0.753	-0.001	-0.13%	0.754	0.760	0.735	5,366.00
May 30 2024	0.754	0.008	1.07%	0.744	0.764	0.730	7,599.00
May 29 2024	0.746	-0.016	-2.10%	0.760	0.778	0.744	8,856.00
May 28 2024	0.762	-0.017	-2.18%	0.779	0.779	0.751	8,019.00
May 27 2024	0.779	0.022	2.91%	0.757	0.788	0.752	17,588.00
May 26 2024	0.757	-0.024	-3.07%	0.781	0.781	0.752	12,988.00
May 25 2024	0.781	0.008	1.03%	0.773	0.789	0.768	27,245.00
May 24 2024	0.773	0.031	4.18%	0.742	0.773	0.738	9,886.00
May 23 2024	0.742	-0.016	-2.11%	0.758	0.770	0.714	20,306.00
May 22 2024	0.758	-0.020	-2.57%	0.778	0.779	0.751	7,460.00
May 21 2024	0.778	0.004	0.52%	0.774	0.794	0.760	14,810.00
May 20 2024	0.774	0.057	7.95%	0.718	0.774	0.710	10,989.00
May 19 2024	0.717	-0.029	-3.89%	0.746	0.750	0.717	6,849.00
May 18 2024	0.746	0.00	0.00%	0.746	0.749	0.734	4,841.00
May 17 2024	0.746	0.017	2.33%	0.729	0.750	0.729	4,488.00
May 16 2024	0.729	0.006	0.83%	0.723	0.730	0.712	17,413.00
May 15 2024	0.723	0.034	4.93%	0.689	0.725	0.681	4,040.00
May 14 2024	0.689	-0.018	-2.55%	0.705	0.712	0.689	1,225.00
May 13 2024	0.707	-0.003	-0.42%	0.698	0.725	0.687	7,029.00
May 12 2024	0.710	-0.016	-2.20%	0.726	0.726	0.710	8,695.00
May 11 2024	0.726	-0.001	-0.14%	0.727	0.736	0.724	3,987.00
May 10 2024	0.727	-0.024	-3.20%	0.751	0.770	0.719	14,242.00
May 09 2024	0.751	0.013	1.76%	0.737	0.753	0.725	13,172.00
May 08 2024	0.738	0.00	0.00%	0.738	0.755	0.730	30,092.00
May 07 2024	0.738	-0.015	-1.99%	0.753	0.757	0.738	32,859.00
May 06 2024	0.753	-0.018	-2.33%	0.763	0.785	0.747	14,199.00
May 05 2024	0.771	0.002	0.26%	0.769	0.777	0.758	7,808.00
May 04 2024	0.769	-0.012	-1.54%	0.781	0.781	0.769	8,646.00
May 03 2024	0.781	0.031	4.13%	0.750	0.782	0.741	16,510.00
May 02 2024	0.750	0.016	2.18%	0.737	0.756	0.721	17,860.00
May 01 2024	0.734	0.004	0.55%	0.730	0.743	0.698	30,042.00
Apr 30 2024	0.730	-0.058	-7.36%	0.788	0.788	0.706	39,557.00
Apr 29 2024	0.788	-0.011	-1.38%	0.804	0.810	0.769	26,499.00
Apr 28 2024	0.799	-0.004	-0.50%	0.803	0.820	0.798	4,922.00
Apr 27 2024	0.803	-0.006	-0.74%	0.809	0.816	0.776	19,342.00

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