XTZUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 1.01 | 0.020 | 2.49% | 0.986695 | 1.04 | 0.982635 | 16,852.00 |
May 20 2024 | 0.987806 | 0.030472 | 3.18% | 0.953411 | 1.00 | 0.93623 | 15,991.00 |
May 19 2024 | 0.957334 | -0.028108 | -2.85% | 0.983817 | 0.992952 | 0.911773 | 17,112.00 |
May 18 2024 | 0.985442 | 0.002507 | 0.26% | 0.982037 | 1.00 | 0.966893 | 17,455.00 |
May 17 2024 | 0.982935 | 0.010112 | 1.04% | 0.971299 | 0.999999 | 0.94317 | 16,720.00 |
May 16 2024 | 0.972823 | 0.009402 | 0.98% | 0.963472 | 0.979305 | 0.941259 | 17,353.00 |
May 15 2024 | 0.963421 | -0.012349 | -1.27% | 0.97559 | 0.999948 | 0.911217 | 17,761.00 |
May 14 2024 | 0.97577 | -0.013432 | -1.36% | 0.99044 | 0.996048 | 0.930615 | 17,193.00 |
May 13 2024 | 0.989202 | -0.002767 | -0.28% | 0.992052 | 1.00 | 0.965934 | 16,792.00 |
May 12 2024 | 0.991969 | 0.007656 | 0.78% | 0.984108 | 1.02 | 0.966907 | 16,849.00 |
May 11 2024 | 0.984313 | 0.005089 | 0.52% | 0.979881 | 0.999249 | 0.975069 | 17,756.00 |
May 10 2024 | 0.979224 | -0.015708 | -1.58% | 0.997306 | 1.03 | 0.972376 | 17,394.00 |
May 09 2024 | 0.994932 | -0.004405 | -0.44% | 0.996332 | 1.03 | 0.950966 | 16,976.00 |
May 08 2024 | 0.999337 | -0.01625 | -1.60% | 1.02 | 1.03 | 0.9501 | 16,642.00 |
May 07 2024 | 1.02 | -0.020 | -1.75% | 1.03 | 1.03 | 1.01 | 16,228.00 |
May 06 2024 | 1.03 | -0.010 | -1.02% | 1.05 | 1.05 | 1.03 | 16,502.00 |
May 05 2024 | 1.04 | 0.020 | 2.04% | 1.02 | 1.05 | 1.02 | 16,551.00 |
May 04 2024 | 1.02 | -0.030 | -3.05% | 1.06 | 1.07 | 1.02 | 16,749.00 |
May 03 2024 | 1.06 | 0.020 | 1.84% | 1.04 | 1.07 | 1.03 | 16,842.00 |
May 02 2024 | 1.04 | -0.020 | -2.31% | 1.06 | 1.07 | 1.01 | 17,503.00 |
May 01 2024 | 1.06 | 0.00 | 0.09% | 1.06 | 1.11 | 1.00 | 18,538.00 |
Apr 30 2024 | 1.06 | 0.010 | 1.11% | 1.05 | 1.08 | 1.03 | 17,836.00 |
Apr 29 2024 | 1.05 | -0.020 | -2.31% | 1.07 | 1.08 | 1.04 | 16,753.00 |
Apr 28 2024 | 1.07 | -0.010 | -0.72% | 1.08 | 1.09 | 1.07 | 16,930.00 |
Apr 27 2024 | 1.08 | -0.010 | -0.70% | 1.09 | 1.10 | 1.07 | 17,407.00 |
Apr 26 2024 | 1.09 | -0.010 | -0.84% | 1.10 | 1.13 | 1.03 | 17,877.00 |
Apr 25 2024 | 1.10 | 0.010 | 1.01% | 1.09 | 1.11 | 1.08 | 17,254.00 |
Apr 24 2024 | 1.09 | -0.020 | -2.19% | 1.11 | 1.17 | 1.07 | 17,948.00 |
Apr 23 2024 | 1.11 | -0.010 | -0.69% | 1.12 | 1.12 | 1.11 | 17,388.00 |
Apr 22 2024 | 1.12 | 0.030 | 3.22% | 1.10 | 1.13 | 1.08 | 17,423.00 |
Apr 21 2024 | 1.08 | -0.050 | -4.74% | 1.13 | 1.24 | 1.06 | 17,293.00 |
Apr 20 2024 | 1.14 | 0.090 | 8.40% | 1.05 | 1.15 | 1.04 | 16,934.00 |
Apr 19 2024 | 1.05 | -0.020 | -1.74% | 1.07 | 1.07 | 1.03 | 17,150.00 |
Apr 18 2024 | 1.07 | 0.00 | 0.05% | 1.07 | 1.10 | 1.02 | 18,827.00 |
Apr 17 2024 | 1.07 | 0.00 | -0.20% | 1.07 | 1.07 | 1.03 | 17,606.00 |
Apr 16 2024 | 1.07 | -0.010 | -1.09% | 1.08 | 1.10 | 1.05 | 15,980.00 |
Apr 15 2024 | 1.08 | -0.030 | -2.41% | 1.10 | 1.18 | 1.07 | 17,530.00 |
Apr 14 2024 | 1.11 | 0.010 | 0.51% | 1.10 | 1.17 | 1.05 | 17,839.00 |
Apr 13 2024 | 1.10 | -0.040 | -3.11% | 1.15 | 1.19 | 1.03 | 19,064.00 |
Apr 12 2024 | 1.14 | -0.160 | -12.37% | 1.33 | 1.33 | 1.04 | 17,779.00 |
Apr 11 2024 | 1.30 | 0.00 | -0.01% | 1.30 | 1.40 | 1.27 | 16,594.00 |
Apr 10 2024 | 1.30 | -0.020 | -1.24% | 1.31 | 1.32 | 1.16 | 16,639.00 |
Apr 09 2024 | 1.32 | -0.020 | -1.82% | 1.34 | 1.37 | 1.26 | 17,566.00 |
Apr 08 2024 | 1.34 | 0.030 | 2.53% | 1.31 | 1.37 | 1.22 | 17,442.00 |
Apr 07 2024 | 1.31 | 0.010 | 1.04% | 1.29 | 1.35 | 1.22 | 17,413.00 |
Apr 06 2024 | 1.29 | 0.010 | 0.65% | 1.28 | 1.30 | 1.26 | 17,374.00 |
Apr 05 2024 | 1.28 | 0.00 | -0.01% | 1.27 | 1.30 | 1.25 | 17,481.00 |
Apr 04 2024 | 1.29 | 0.030 | 2.19% | 1.26 | 1.32 | 1.25 | 17,004.00 |
Apr 03 2024 | 1.26 | -0.030 | -2.51% | 1.29 | 1.31 | 1.07 | 17,525.00 |
Apr 02 2024 | 1.29 | -0.100 | -7.13% | 1.39 | 1.40 | 1.17 | 17,531.00 |
Apr 01 2024 | 1.39 | -0.030 | -2.08% | 1.42 | 1.44 | 1.36 | 17,609.00 |
Mar 31 2024 | 1.42 | 0.00 | -0.08% | 1.41 | 1.44 | 1.39 | 17,535.00 |
Mar 30 2024 | 1.42 | -0.020 | -1.11% | 1.43 | 1.44 | 1.39 | 16,637.00 |
Mar 29 2024 | 1.44 | 0.010 | 0.41% | 1.43 | 1.46 | 1.40 | 16,425.00 |
Mar 28 2024 | 1.43 | 0.010 | 0.53% | 1.42 | 1.44 | 1.40 | 16,227.00 |
Mar 27 2024 | 1.42 | 0.050 | 4.01% | 1.36 | 1.43 | 1.35 | 14,838.00 |
Mar 26 2024 | 1.37 | -0.030 | -1.92% | 1.39 | 1.40 | 1.30 | 17,267.00 |
Mar 25 2024 | 1.39 | 0.080 | 5.79% | 1.32 | 1.40 | 1.32 | 17,335.00 |
Mar 24 2024 | 1.32 | 0.030 | 2.55% | 1.28 | 1.32 | 1.25 | 16,416.00 |
Mar 23 2024 | 1.28 | 0.040 | 2.96% | 1.25 | 1.32 | 1.25 | 16,793.00 |
Mar 22 2024 | 1.25 | -0.040 | -2.77% | 1.28 | 1.28 | 1.18 | 17,788.00 |
Mar 21 2024 | 1.28 | 0.00 | 0.11% | 1.28 | 1.28 | 1.28 | 16,475.00 |
Mar 20 2024 | 1.28 | 0.050 | 4.32% | 1.23 | 1.32 | 1.23 | 18,204.00 |
Mar 19 2024 | 1.23 | -0.070 | -5.28% | 1.30 | 1.32 | 1.18 | 17,567.00 |
Mar 18 2024 | 1.30 | -0.090 | -6.40% | 1.36 | 1.53 | 1.26 | 17,359.00 |
Mar 17 2024 | 1.39 | 0.040 | 3.17% | 1.35 | 1.42 | 1.34 | 16,853.00 |
Mar 16 2024 | 1.34 | -0.080 | -5.51% | 1.42 | 1.45 | 1.30 | 17,414.00 |
Mar 15 2024 | 1.42 | -0.060 | -4.29% | 1.49 | 1.57 | 1.30 | 17,753.00 |
Mar 14 2024 | 1.49 | -0.060 | -3.80% | 1.54 | 1.57 | 1.47 | 17,703.00 |
Mar 13 2024 | 1.54 | 0.020 | 1.44% | 1.52 | 1.57 | 1.50 | 17,373.00 |
Mar 12 2024 | 1.52 | 0.010 | 0.77% | 1.51 | 1.55 | 1.42 | 18,072.00 |
Mar 11 2024 | 1.51 | 0.080 | 5.57% | 1.43 | 1.69 | 1.41 | 18,266.00 |
Mar 10 2024 | 1.43 | -0.040 | -3.05% | 1.47 | 1.48 | 1.41 | 17,339.00 |
Mar 09 2024 | 1.48 | 0.020 | 1.43% | 1.45 | 1.52 | 1.41 | 16,275.00 |
Mar 08 2024 | 1.46 | 0.060 | 3.98% | 1.41 | 1.46 | 1.30 | 16,009.00 |
Mar 07 2024 | 1.40 | -0.010 | -0.51% | 1.41 | 1.60 | 1.37 | 17,999.00 |
Mar 06 2024 | 1.41 | 0.100 | 7.84% | 1.31 | 1.45 | 1.29 | 17,129.00 |
Mar 05 2024 | 1.30 | -0.070 | -4.79% | 1.37 | 1.47 | 1.29 | 17,812.00 |
Mar 04 2024 | 1.37 | 0.060 | 4.58% | 1.31 | 1.41 | 1.29 | 16,708.00 |
Mar 03 2024 | 1.31 | 0.010 | 1.15% | 1.29 | 1.31 | 1.26 | 17,500.00 |
Mar 02 2024 | 1.30 | 0.060 | 4.63% | 1.24 | 1.37 | 1.10 | 18,630.00 |
Mar 01 2024 | 1.24 | 0.020 | 1.51% | 1.22 | 1.27 | 1.21 | 16,891.00 |
Feb 29 2024 | 1.22 | 0.060 | 5.46% | 1.19 | 1.29 | 1.19 | 16,974.00 |
Feb 28 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.21 | 1.12 | 17,187.00 |
Feb 27 2024 | 1.16 | 0.020 | 1.34% | 1.14 | 1.19 | 1.11 | 17,520.00 |
Feb 26 2024 | 1.14 | 0.00 | 0.09% | 1.14 | 1.19 | 1.14 | 16,569.00 |
Feb 25 2024 | 1.14 | 0.00 | -0.35% | 1.15 | 1.25 | 1.04 | 16,305.00 |
Feb 24 2024 | 1.14 | 0.050 | 4.34% | 1.10 | 1.25 | 1.09 | 17,277.00 |
Feb 23 2024 | 1.10 | 0.00 | 0.22% | 1.09 | 1.11 | 1.09 | 17,335.00 |
Feb 22 2024 | 1.09 | 0.00 | -0.07% | 1.10 | 1.10 | 1.09 | 16,854.00 |