XTZUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 0.924 | 0.008 | 0.87% | 0.9155 | 0.932 | 0.8737 | 37,765.00 |
Apr 30 2024 | 0.916 | -0.0735 | -7.43% | 0.9847 | 0.9927 | 0.8838 | 28,125.00 |
Apr 29 2024 | 0.9895 | -0.0079 | -0.79% | 0.9943 | 1.02 | 0.964 | 20,091.00 |
Apr 28 2024 | 0.9974 | -0.0132 | -1.31% | 1.01 | 1.03 | 0.9931 | 5,545.00 |
Apr 27 2024 | 1.01 | 0.010 | 1.07% | 1.00 | 1.02 | 0.9601 | 16,241.00 |
Apr 26 2024 | 0.9999 | -0.0163 | -1.60% | 1.01 | 1.02 | 0.9872 | 21,170.00 |
Apr 25 2024 | 1.02 | 0.010 | 0.70% | 1.01 | 1.03 | 0.9891 | 27,641.00 |
Apr 24 2024 | 1.01 | -0.040 | -3.68% | 1.05 | 1.10 | 0.9997 | 25,956.00 |
Apr 23 2024 | 1.05 | -0.020 | -2.18% | 1.06 | 1.07 | 1.04 | 28,816.00 |
Apr 22 2024 | 1.07 | 0.030 | 3.00% | 1.04 | 1.07 | 1.03 | 40,136.00 |
Apr 21 2024 | 1.04 | -0.040 | -3.65% | 1.08 | 1.08 | 1.03 | 17,256.00 |
Apr 20 2024 | 1.08 | 0.090 | 8.99% | 0.9845 | 1.09 | 0.9716 | 44,731.00 |
Apr 19 2024 | 0.9903 | 0.015 | 1.54% | 0.972 | 0.9976 | 0.8982 | 51,465.00 |
Apr 18 2024 | 0.9753 | 0.0324 | 3.44% | 0.943 | 0.982 | 0.920 | 14,946.00 |
Apr 17 2024 | 0.9429 | -0.0618 | -6.15% | 1.00 | 1.01 | 0.9268 | 35,586.00 |
Apr 16 2024 | 1.00 | 0.010 | 0.84% | 0.9951 | 1.03 | 0.9621 | 26,179.00 |
Apr 15 2024 | 0.9963 | -0.053 | -5.05% | 1.05 | 1.12 | 0.9667 | 95,663.00 |
Apr 14 2024 | 1.05 | 0.050 | 5.30% | 0.9849 | 1.06 | 0.9489 | 67,581.00 |
Apr 13 2024 | 0.9965 | -0.1027 | -9.34% | 1.10 | 1.11 | 0.8771 | 50,789.00 |
Apr 12 2024 | 1.10 | -0.180 | -14.15% | 1.28 | 1.30 | 1.05 | 97,357.00 |
Apr 11 2024 | 1.28 | 0.010 | 0.51% | 1.30 | 1.30 | 1.26 | 50,298.00 |
Apr 10 2024 | 1.27 | 0.010 | 0.43% | 1.26 | 1.28 | 1.21 | 52,263.00 |
Apr 09 2024 | 1.27 | -0.060 | -4.49% | 1.33 | 1.33 | 1.27 | 52,864.00 |
Apr 08 2024 | 1.33 | 0.060 | 4.47% | 1.27 | 1.33 | 1.25 | 22,138.00 |
Apr 07 2024 | 1.27 | 0.010 | 0.49% | 1.26 | 1.28 | 1.25 | 56,458.00 |
Apr 06 2024 | 1.27 | 0.010 | 0.97% | 1.25 | 1.27 | 1.25 | 29,344.00 |
Apr 05 2024 | 1.25 | -0.020 | -1.23% | 1.26 | 1.27 | 1.20 | 14,120.00 |
Apr 04 2024 | 1.27 | 0.050 | 4.12% | 1.22 | 1.29 | 1.19 | 17,901.00 |
Apr 03 2024 | 1.22 | -0.020 | -1.27% | 1.23 | 1.26 | 1.19 | 35,449.00 |
Apr 02 2024 | 1.23 | -0.120 | -8.86% | 1.35 | 1.35 | 1.22 | 43,908.00 |
Apr 01 2024 | 1.35 | -0.050 | -3.35% | 1.40 | 1.41 | 1.32 | 40,078.00 |
Mar 31 2024 | 1.40 | 0.040 | 2.69% | 1.37 | 1.41 | 1.36 | 18,403.00 |
Mar 30 2024 | 1.36 | -0.050 | -3.81% | 1.42 | 1.42 | 1.36 | 28,727.00 |
Mar 29 2024 | 1.42 | 0.010 | 0.38% | 1.41 | 1.44 | 1.39 | 50,341.00 |
Mar 28 2024 | 1.41 | 0.030 | 2.26% | 1.39 | 1.42 | 1.34 | 45,596.00 |
Mar 27 2024 | 1.38 | 0.010 | 0.49% | 1.41 | 1.44 | 1.33 | 61,703.00 |
Mar 26 2024 | 1.37 | 0.030 | 1.91% | 1.35 | 1.38 | 1.33 | 48,412.00 |
Mar 25 2024 | 1.35 | 0.050 | 4.14% | 1.29 | 1.36 | 1.29 | 43,883.00 |
Mar 24 2024 | 1.30 | 0.050 | 4.18% | 1.24 | 1.30 | 1.24 | 19,075.00 |
Mar 23 2024 | 1.24 | 0.020 | 1.98% | 1.23 | 1.27 | 1.22 | 16,428.00 |
Mar 22 2024 | 1.22 | -0.020 | -1.68% | 1.25 | 1.26 | 1.18 | 29,807.00 |
Mar 21 2024 | 1.24 | -0.020 | -1.51% | 1.26 | 1.28 | 1.22 | 69,473.00 |
Mar 20 2024 | 1.26 | 0.120 | 10.99% | 1.14 | 1.27 | 1.10 | 69,745.00 |
Mar 19 2024 | 1.13 | -0.150 | -11.45% | 1.27 | 1.28 | 1.12 | 112,167.00 |
Mar 18 2024 | 1.28 | -0.060 | -4.52% | 1.34 | 1.36 | 1.25 | 145,819.00 |
Mar 17 2024 | 1.34 | 0.060 | 4.88% | 1.29 | 1.36 | 1.23 | 296,455.00 |
Mar 16 2024 | 1.28 | -0.110 | -8.02% | 1.40 | 1.43 | 1.26 | 96,420.00 |
Mar 15 2024 | 1.39 | -0.100 | -7.01% | 1.49 | 1.50 | 1.32 | 141,776.00 |
Mar 14 2024 | 1.50 | -0.040 | -2.60% | 1.54 | 1.54 | 1.41 | 181,034.00 |
Mar 13 2024 | 1.54 | -0.020 | -1.44% | 1.58 | 1.59 | 1.48 | 258,723.00 |
Mar 12 2024 | 1.56 | 0.030 | 2.04% | 1.53 | 1.58 | 1.43 | 206,946.00 |
Mar 11 2024 | 1.53 | 0.110 | 7.96% | 1.42 | 1.53 | 1.35 | 246,819.00 |
Mar 10 2024 | 1.41 | -0.020 | -1.61% | 1.44 | 1.46 | 1.38 | 170,275.00 |
Mar 09 2024 | 1.44 | 0.010 | 0.43% | 1.44 | 1.46 | 1.42 | 201,853.00 |
Mar 08 2024 | 1.43 | -0.060 | -3.87% | 1.48 | 1.49 | 1.39 | 204,625.00 |
Mar 07 2024 | 1.49 | 0.100 | 7.05% | 1.40 | 1.51 | 1.39 | 202,926.00 |
Mar 06 2024 | 1.39 | 0.090 | 7.05% | 1.31 | 1.40 | 1.26 | 138,033.00 |
Mar 05 2024 | 1.30 | -0.120 | -8.45% | 1.42 | 1.50 | 1.22 | 175,820.00 |
Mar 04 2024 | 1.42 | 0.050 | 3.67% | 1.37 | 1.48 | 1.35 | 114,443.00 |
Mar 03 2024 | 1.37 | -0.050 | -3.49% | 1.43 | 1.43 | 1.33 | 77,126.00 |
Mar 02 2024 | 1.42 | 0.140 | 10.84% | 1.28 | 1.42 | 1.25 | 99,815.00 |
Mar 01 2024 | 1.28 | 0.050 | 4.27% | 1.24 | 1.28 | 1.22 | 69,313.00 |
Feb 29 2024 | 1.23 | 0.030 | 2.13% | 1.31 | 1.32 | 1.19 | 90,127.00 |
Feb 28 2024 | 1.20 | 0.060 | 5.15% | 1.14 | 1.21 | 1.14 | 99,774.00 |
Feb 27 2024 | 1.14 | 0.00 | -0.07% | 1.14 | 1.16 | 1.11 | 58,649.00 |
Feb 26 2024 | 1.14 | 0.030 | 2.44% | 1.12 | 1.15 | 1.09 | 53,295.00 |
Feb 25 2024 | 1.12 | -0.010 | -0.75% | 1.13 | 1.13 | 1.10 | 26,113.00 |
Feb 24 2024 | 1.13 | 0.040 | 3.39% | 1.09 | 1.13 | 1.05 | 37,050.00 |
Feb 23 2024 | 1.09 | -0.020 | -2.13% | 1.11 | 1.12 | 1.07 | 39,724.00 |
Feb 22 2024 | 1.11 | 0.030 | 2.44% | 1.08 | 1.14 | 1.06 | 48,906.00 |
Feb 21 2024 | 1.09 | -0.020 | -2.18% | 1.11 | 1.11 | 1.04 | 35,820.00 |
Feb 20 2024 | 1.11 | 0.020 | 1.57% | 1.09 | 1.14 | 1.05 | 95,812.00 |
Feb 19 2024 | 1.09 | 0.020 | 1.68% | 1.08 | 1.10 | 1.07 | 35,221.00 |
Feb 18 2024 | 1.07 | 0.010 | 1.25% | 1.06 | 1.08 | 1.06 | 25,374.00 |
Feb 17 2024 | 1.06 | -0.010 | -1.34% | 1.08 | 1.09 | 1.03 | 35,269.00 |
Feb 16 2024 | 1.08 | 0.00 | -0.29% | 1.08 | 1.09 | 1.04 | 51,289.00 |
Feb 15 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.10 | 1.06 | 24,057.00 |
Feb 14 2024 | 1.07 | 0.020 | 2.39% | 1.04 | 1.07 | 1.03 | 22,716.00 |
Feb 13 2024 | 1.04 | 0.00 | -0.30% | 1.05 | 1.06 | 1.02 | 30,473.00 |
Feb 12 2024 | 1.05 | 0.020 | 1.61% | 1.03 | 1.05 | 1.01 | 28,229.00 |
Feb 11 2024 | 1.03 | -0.010 | -0.83% | 1.04 | 1.05 | 1.03 | 22,655.00 |
Feb 10 2024 | 1.04 | 0.00 | -0.07% | 1.04 | 1.05 | 1.02 | 25,549.00 |
Feb 09 2024 | 1.04 | 0.030 | 2.51% | 1.01 | 1.04 | 1.01 | 39,883.00 |
Feb 08 2024 | 1.01 | 0.010 | 0.96% | 1.00 | 1.01 | 0.9948 | 25,455.00 |
Feb 07 2024 | 1.00 | 0.020 | 2.44% | 0.983 | 1.01 | 0.964 | 44,009.00 |
Feb 06 2024 | 0.9805 | 0.0135 | 1.40% | 0.9654 | 0.9891 | 0.9654 | 24,322.00 |
Feb 05 2024 | 0.967 | 0.0077 | 0.80% | 0.9581 | 0.9893 | 0.9447 | 15,649.00 |
Feb 04 2024 | 0.9593 | -0.0371 | -3.72% | 0.9957 | 0.9957 | 0.9578 | 26,943.00 |
Feb 03 2024 | 0.9964 | -0.0193 | -1.90% | 1.02 | 1.03 | 0.9897 | 51,357.00 |
Feb 02 2024 | 1.02 | 0.030 | 3.42% | 0.9835 | 1.02 | 0.9807 | 82,550.00 |