XTZBTC

Tezos (XTZBTC)

XTZBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2022 0.00007458 -0.00000400 -5.12% 0.00007806 0.00007933 0.00007394 166,245.00
Aug 13 2022 0.00007819 -0.00000051 -0.65% 0.00007904 0.00007926 0.00007760 93,286.00
Aug 12 2022 0.00007870 -0.00000062 -0.78% 0.00007925 0.00007987 0.00007856 104,158.00
Aug 11 2022 0.00007932 0.00000200 2.58% 0.00007747 0.00007965 0.00007720 125,627.00
Aug 10 2022 0.00007762 -0.00000011 -0.14% 0.00007750 0.00007811 0.00007684 113,553.00
Aug 09 2022 0.00007773 -0.00000100 -1.26% 0.00007976 0.00008044 0.00007670 127,460.00
Aug 08 2022 0.00007920 -0.00000200 -2.46% 0.00008209 0.00008324 0.00007827 140,320.00
Aug 07 2022 0.00008138 -0.00000034 -0.42% 0.00008117 0.00008324 0.00008085 92,832.00
Aug 06 2022 0.00008172 0.00000200 2.50% 0.00007961 0.00008191 0.00007923 84,000.00
Aug 05 2022 0.00007985 -0.00000036 -0.45% 0.00008006 0.00008101 0.00007850 134,363.00
Aug 04 2022 0.00008021 0.00000500 6.66% 0.00007569 0.00008117 0.00007492 239,986.00
Aug 03 2022 0.00007506 0.00000050 0.67% 0.00007477 0.00007635 0.00007333 116,578.00
Aug 02 2022 0.00007456 -0.00000300 -3.86% 0.00007740 0.00007860 0.00007371 174,746.00
Aug 01 2022 0.00007774 0.00000300 4.02% 0.00007468 0.00007910 0.00007425 171,972.00
Jul 31 2022 0.00007470 -0.00000200 -2.62% 0.00007627 0.00007788 0.00007437 185,374.00
Jul 30 2022 0.00007628 0.00000400 5.52% 0.00007266 0.00007757 0.00007184 284,633.00
Jul 29 2022 0.00007248 0.00000061 0.85% 0.00007226 0.00007401 0.00007091 203,303.00
Jul 28 2022 0.00007187 0.00000042 0.59% 0.00007132 0.00007265 0.00007026 191,933.00
Jul 27 2022 0.00007145 -0.00000200 -2.74% 0.00007231 0.00007348 0.00006987 191,538.00
Jul 26 2022 0.00007304 0.00000200 2.82% 0.00007152 0.00007349 0.00007022 221,095.00
Jul 25 2022 0.00007094 -0.00000300 -4.06% 0.00007450 0.00007477 0.00007074 216,518.00
Jul 24 2022 0.00007388 0.00000068 0.93% 0.00007313 0.00007571 0.00007256 169,225.00
Jul 23 2022 0.00007320 0.00000100 1.39% 0.00007162 0.00007385 0.00007132 130,074.00
Jul 22 2022 0.00007208 -0.00000023 -0.32% 0.00007254 0.00007434 0.00007132 161,803.00
Jul 21 2022 0.00007231 0.00000300 4.30% 0.00006993 0.00007300 0.00006890 177,876.00
Jul 20 2022 0.00006969 -0.00000500 -6.71% 0.00007484 0.00007566 0.00006936 215,316.00
Jul 19 2022 0.00007454 -0.00000300 -3.88% 0.00007763 0.00007873 0.00007405 217,461.00
Jul 18 2022 0.00007734 0.00000100 1.32% 0.00007554 0.00007802 0.00007418 230,407.00
Jul 17 2022 0.00007593 0.00000070 0.93% 0.00007541 0.00007673 0.00007392 148,141.00
Jul 16 2022 0.00007523 -0.00000080 -1.05% 0.00007588 0.00007665 0.00007460 125,333.00
Jul 15 2022 0.00007603 -0.00000022 -0.29% 0.00007629 0.00007723 0.00007487 278,982.00
Jul 14 2022 0.00007625 0.00000100 1.34% 0.00007493 0.00007678 0.00007344 152,255.00
Jul 13 2022 0.00007476 0.00000051 0.69% 0.00007460 0.00007643 0.00007344 108,702.00
Jul 12 2022 0.00007425 -0.00000400 -5.10% 0.00007900 0.00008153 0.00007404 175,630.00
Jul 11 2022 0.00007842 0.00000046 0.59% 0.00007848 0.00008306 0.00007675 261,173.00
Jul 10 2022 0.00007796 0.00000300 3.99% 0.00007538 0.00007980 0.00007402 142,635.00
Jul 09 2022 0.00007521 0.00000500 7.09% 0.00007062 0.00007616 0.00007025 175,668.00
Jul 08 2022 0.00007056 -0.00000200 -2.77% 0.00007209 0.00007249 0.00006988 112,425.00
Jul 07 2022 0.00007216 -0.00000300 -3.97% 0.00007549 0.00007712 0.00007174 179,936.00
Jul 06 2022 0.00007555 0.00000300 4.15% 0.00007241 0.00007710 0.00007231 126,562.00
Jul 05 2022 0.00007237 -0.00000400 -5.27% 0.00007662 0.00007663 0.00007231 115,483.00
Jul 04 2022 0.00007588 0.00000069 0.92% 0.00007552 0.00007827 0.00007494 111,216.00
Jul 03 2022 0.00007519 -0.00000050 -0.66% 0.00007604 0.00007614 0.00007372 101,058.00
Jul 02 2022 0.00007569 0.00000400 5.59% 0.00007165 0.00007843 0.00007096 226,048.00
Jul 01 2022 0.00007154 -0.00000023 -0.32% 0.00007140 0.00007229 0.00006860 146,314.00
Jun 30 2022 0.00007177 -0.00000100 -1.37% 0.00007374 0.00007378 0.00007040 119,053.00
Jun 29 2022 0.00007306 -0.00000200 -2.67% 0.00007479 0.00007655 0.00007296 118,814.00
Jun 28 2022 0.00007489 -0.00000300 -3.88% 0.00007815 0.00007974 0.00007455 180,208.00
Jun 27 2022 0.00007741 0.00000800 11.55% 0.00007009 0.00007851 0.00006857 268,585.00
Jun 26 2022 0.00006926 -0.00000200 -2.79% 0.00007114 0.00007295 0.00006911 107,085.00
Jun 25 2022 0.00007162 -0.00000099 -1.36% 0.00007316 0.00007361 0.00006952 110,536.00
Jun 24 2022 0.00007261 0.00000400 5.85% 0.00006880 0.00007361 0.00006830 153,821.00
Jun 23 2022 0.00006843 0.00000100 1.49% 0.00006736 0.00006906 0.00006715 97,789.00
Jun 22 2022 0.00006731 -0.00000100 -1.46% 0.00006816 0.00006866 0.00006671 110,242.00
Jun 21 2022 0.00006858 -0.00000200 -2.85% 0.00006965 0.00007118 0.00006713 245,825.00
Jun 20 2022 0.00007026 0.00000300 4.44% 0.00006765 0.00007160 0.00006671 140,647.00
Jun 19 2022 0.00006755 -0.00000022 -0.32% 0.00006729 0.00006837 0.00006634 149,966.00
Jun 18 2022 0.00006777 -0.00000001 -0.01% 0.00006795 0.00006954 0.00006634 129,117.00
Jun 17 2022 0.00006778 0.00000100 1.50% 0.00006648 0.00006987 0.00006589 119,403.00
Jun 16 2022 0.00006647 -0.00000100 -1.48% 0.00006685 0.00006895 0.00006395 342,168.00
Jun 15 2022 0.00006769 0.00000200 3.06% 0.00006539 0.00006772 0.00006379 159,890.00
Jun 14 2022 0.00006534 0.00000300 4.85% 0.00006226 0.00006571 0.00006048 200,378.00
Jun 13 2022 0.00006190 0.00000018 0.29% 0.00006193 0.00006623 0.00005880 277,759.00
Jun 12 2022 0.00006172 -0.00000200 -3.14% 0.00006413 0.00006518 0.00006002 200,514.00
Jun 11 2022 0.00006372 -0.00000400 -5.91% 0.00006794 0.00007069 0.00006352 204,816.00
Jun 10 2022 0.00006771 -0.00000600 -8.17% 0.00007269 0.00007843 0.00006744 265,589.00
Jun 09 2022 0.00007347 0.00000400 5.79% 0.00006985 0.00007448 0.00006826 165,423.00
Jun 08 2022 0.00006914 0.00000200 2.99% 0.00006681 0.00007154 0.00006586 140,337.00
Jun 07 2022 0.00006684 0.00000086 1.30% 0.00006546 0.00007455 0.00006501 274,825.00
Jun 06 2022 0.00006598 0.00000039 0.59% 0.00006540 0.00006886 0.00006464 108,345.00
Jun 05 2022 0.00006559 0.00000200 3.13% 0.00006408 0.00006602 0.00006287 81,617.00
Jun 04 2022 0.00006396 0.00000017 0.27% 0.00006478 0.00006479 0.00006265 59,390.00
Jun 03 2022 0.00006379 -0.00000200 -3.06% 0.00006515 0.00006551 0.00006311 64,812.00
Jun 02 2022 0.00006545 0.00000034 0.52% 0.00006539 0.00006551 0.00006289 68,323.00
Jun 01 2022 0.00006511 -0.00000093 -1.41% 0.00006528 0.00006680 0.00006431 73,270.00
May 31 2022 0.00006604 -0.00000200 -2.94% 0.00006886 0.00006901 0.00006473 78,572.00
May 30 2022 0.00006801 0.00000065 0.96% 0.00006779 0.00007162 0.00006703 91,795.00
May 29 2022 0.00006736 -0.00000002 -0.03% 0.00006729 0.00006981 0.00006653 78,005.00
May 28 2022 0.00006738 0.00000400 6.34% 0.00006262 0.00006773 0.00006240 89,825.00
May 27 2022 0.00006306 -0.00000096 -1.50% 0.00006421 0.00006510 0.00006149 138,242.00
May 26 2022 0.00006402 -0.00000700 -9.81% 0.00007082 0.00007549 0.00006396 641,403.00
May 25 2022 0.00007133 0.00000022 0.31% 0.00007056 0.00007245 0.00006713 336,332.00
May 24 2022 0.00007111 0.00000600 9.28% 0.00006652 0.00007304 0.00006388 594,188.00
May 23 2022 0.00006467 -0.00000094 -1.43% 0.00006562 0.00006772 0.00006433 306,404.00
May 22 2022 0.00006561 0.00000400 6.48% 0.00006238 0.00006637 0.00006119 405,148.00
May 21 2022 0.00006172 0.00000200 3.36% 0.00005874 0.00006274 0.00005873 333,595.00
May 20 2022 0.00005952 0.00000200 3.45% 0.00005752 0.00005973 0.00005719 235,450.00
May 19 2022 0.00005793 -0.00000053 -0.91% 0.00005847 0.00005881 0.00005636 283,138.00
May 18 2022 0.00005846 -0.00000300 -4.92% 0.00005977 0.00006153 0.00005822 274,535.00
May 17 2022 0.00006103 0.00000200 3.37% 0.00006063 0.00006120 0.00005929 282,114.00
Your Recent History
DGFX
XTZBTC
Tezos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220815 18:32:14