XTZUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.9108 | -0.0291 | -3.10% | 0.9388 | 0.9662 | 0.8951 | 123,848.00 |
May 09 2024 | 0.9399 | 0.0158 | 1.71% | 0.9231 | 0.9588 | 0.9012 | 63,617.00 |
May 08 2024 | 0.9241 | -0.001 | -0.11% | 0.9251 | 0.956 | 0.9141 | 12,148.00 |
May 07 2024 | 0.9251 | -0.016 | -1.70% | 0.9411 | 0.9499 | 0.9221 | 96,668.00 |
May 06 2024 | 0.9411 | -0.023 | -2.39% | 0.9641 | 0.9889 | 0.9381 | 104,379.00 |
May 05 2024 | 0.9641 | -0.0001 | -0.01% | 0.9658 | 0.9808 | 0.9461 | 85,850.00 |
May 04 2024 | 0.9642 | -0.0109 | -1.12% | 0.9751 | 0.9819 | 0.9621 | 78,737.00 |
May 03 2024 | 0.9751 | 0.0362 | 3.86% | 0.9369 | 0.9839 | 0.9251 | 88,628.00 |
May 02 2024 | 0.9389 | 0.0118 | 1.27% | 0.9251 | 0.9469 | 0.9011 | 96,351.00 |
May 01 2024 | 0.9271 | 0.0093 | 1.01% | 0.9142 | 0.9338 | 0.8702 | 118,216.00 |
Apr 30 2024 | 0.9178 | -0.0691 | -7.00% | 0.9841 | 0.9939 | 0.8901 | 108,169.00 |
Apr 29 2024 | 0.9869 | -0.0082 | -0.82% | 0.9942 | 1.02 | 0.9621 | 92,458.00 |
Apr 28 2024 | 0.9951 | -0.0141 | -1.40% | 1.01 | 1.02 | 0.9913 | 88,609.00 |
Apr 27 2024 | 1.01 | 0.010 | 0.93% | 0.9989 | 1.02 | 0.9709 | 104,062.00 |
Apr 26 2024 | 0.9999 | -0.0142 | -1.40% | 1.02 | 1.02 | 0.9862 | 103,438.00 |
Apr 25 2024 | 1.01 | 0.00 | 0.50% | 1.01 | 1.03 | 0.9889 | 88,446.00 |
Apr 24 2024 | 1.01 | -0.040 | -3.98% | 1.05 | 1.10 | 1.00 | 111,992.00 |
Apr 23 2024 | 1.05 | -0.010 | -1.06% | 1.06 | 1.07 | 1.04 | 93,550.00 |
Apr 22 2024 | 1.06 | 0.020 | 1.85% | 1.04 | 1.07 | 1.03 | 85,601.00 |
Apr 21 2024 | 1.04 | -0.040 | -3.44% | 1.08 | 1.08 | 1.03 | 93,951.00 |
Apr 20 2024 | 1.08 | 0.090 | 9.34% | 0.9822 | 1.23 | 0.9701 | 103,460.00 |
Apr 19 2024 | 0.9878 | 0.014 | 1.44% | 0.9739 | 0.9987 | 0.8979 | 105,146.00 |
Apr 18 2024 | 0.9738 | 0.0259 | 2.73% | 0.9432 | 0.9838 | 0.9201 | 122,204.00 |
Apr 17 2024 | 0.9479 | -0.054 | -5.39% | 1.00 | 1.01 | 0.9271 | 129,477.00 |
Apr 16 2024 | 1.00 | 0.00 | 0.27% | 0.9962 | 1.03 | 0.9651 | 130,812.00 |
Apr 15 2024 | 0.9992 | -0.0486 | -4.64% | 1.05 | 1.12 | 0.966 | 128,032.00 |
Apr 14 2024 | 1.05 | 0.050 | 5.32% | 0.985 | 1.06 | 0.9471 | 134,624.00 |
Apr 13 2024 | 0.9949 | -0.1079 | -9.78% | 1.10 | 1.11 | 0.8964 | 131,739.00 |
Apr 12 2024 | 1.10 | -0.180 | -14.10% | 1.28 | 1.30 | 1.06 | 101,420.00 |
Apr 11 2024 | 1.28 | 0.010 | 0.79% | 1.28 | 1.29 | 1.26 | 95,909.00 |
Apr 10 2024 | 1.27 | 0.00 | 0.36% | 1.27 | 1.28 | 1.21 | 101,413.00 |
Apr 09 2024 | 1.27 | -0.060 | -4.43% | 1.33 | 1.34 | 1.26 | 96,217.00 |
Apr 08 2024 | 1.33 | 0.060 | 4.57% | 1.27 | 1.33 | 1.24 | 85,388.00 |
Apr 07 2024 | 1.27 | 0.010 | 0.48% | 1.26 | 1.28 | 1.25 | 70,886.00 |
Apr 06 2024 | 1.26 | 0.010 | 0.95% | 1.25 | 1.27 | 1.24 | 74,619.00 |
Apr 05 2024 | 1.25 | -0.010 | -1.11% | 1.27 | 1.27 | 1.20 | 94,582.00 |
Apr 04 2024 | 1.27 | 0.050 | 3.97% | 1.22 | 1.30 | 1.19 | 81,677.00 |
Apr 03 2024 | 1.22 | -0.010 | -1.13% | 1.23 | 1.26 | 1.19 | 106,002.00 |
Apr 02 2024 | 1.23 | -0.120 | -8.70% | 1.35 | 1.35 | 1.22 | 115,580.00 |
Apr 01 2024 | 1.35 | -0.050 | -3.70% | 1.40 | 1.41 | 1.31 | 114,109.00 |
Mar 31 2024 | 1.40 | 0.030 | 2.26% | 1.37 | 1.41 | 1.36 | 105,722.00 |
Mar 30 2024 | 1.37 | -0.050 | -3.43% | 1.42 | 1.42 | 1.36 | 112,014.00 |
Mar 29 2024 | 1.42 | 0.010 | 0.50% | 1.41 | 1.44 | 1.39 | 107,670.00 |
Mar 28 2024 | 1.41 | 0.020 | 1.71% | 1.39 | 1.42 | 1.34 | 108,969.00 |
Mar 27 2024 | 1.39 | 0.010 | 0.67% | 1.41 | 1.41 | 1.33 | 122,101.00 |
Mar 26 2024 | 1.38 | 0.030 | 2.30% | 1.35 | 1.38 | 1.33 | 122,051.00 |
Mar 25 2024 | 1.35 | 0.050 | 4.23% | 1.29 | 1.36 | 1.28 | 113,582.00 |
Mar 24 2024 | 1.29 | 0.050 | 4.39% | 1.24 | 1.30 | 1.24 | 105,235.00 |
Mar 23 2024 | 1.24 | 0.010 | 1.14% | 1.23 | 1.28 | 1.21 | 99,146.00 |
Mar 22 2024 | 1.22 | -0.020 | -1.61% | 1.24 | 1.27 | 1.18 | 116,936.00 |
Mar 21 2024 | 1.24 | -0.010 | -1.14% | 1.26 | 1.28 | 1.22 | 125,104.00 |
Mar 20 2024 | 1.26 | 0.110 | 9.89% | 1.14 | 1.27 | 1.11 | 130,482.00 |
Mar 19 2024 | 1.15 | -0.120 | -9.79% | 1.27 | 1.28 | 1.12 | 129,363.00 |
Mar 18 2024 | 1.27 | -0.070 | -5.34% | 1.34 | 1.36 | 1.25 | 109,793.00 |
Mar 17 2024 | 1.34 | 0.050 | 4.03% | 1.30 | 1.36 | 1.23 | 101,095.00 |
Mar 16 2024 | 1.29 | -0.110 | -7.59% | 1.39 | 1.43 | 1.27 | 114,660.00 |
Mar 15 2024 | 1.40 | -0.090 | -6.33% | 1.49 | 1.50 | 1.30 | 118,212.00 |
Mar 14 2024 | 1.49 | -0.050 | -3.12% | 1.53 | 1.54 | 1.42 | 100,920.00 |
Mar 13 2024 | 1.54 | -0.020 | -1.20% | 1.56 | 1.56 | 1.48 | 119,621.00 |
Mar 12 2024 | 1.56 | 0.030 | 2.03% | 1.52 | 1.57 | 1.44 | 118,787.00 |
Mar 11 2024 | 1.53 | 0.110 | 7.75% | 1.42 | 1.53 | 1.36 | 125,306.00 |
Mar 10 2024 | 1.42 | -0.020 | -1.50% | 1.44 | 1.46 | 1.38 | 125,748.00 |
Mar 09 2024 | 1.44 | 0.00 | 0.12% | 1.44 | 1.46 | 1.42 | 127,778.00 |
Mar 08 2024 | 1.44 | -0.040 | -3.03% | 1.49 | 1.49 | 1.40 | 118,457.00 |
Mar 07 2024 | 1.48 | 0.090 | 6.37% | 1.40 | 1.52 | 1.40 | 107,953.00 |
Mar 06 2024 | 1.39 | 0.080 | 6.45% | 1.30 | 1.40 | 1.26 | 101,081.00 |
Mar 05 2024 | 1.31 | -0.120 | -8.11% | 1.41 | 1.50 | 1.25 | 116,794.00 |
Mar 04 2024 | 1.42 | 0.060 | 4.10% | 1.37 | 1.48 | 1.36 | 127,838.00 |
Mar 03 2024 | 1.37 | -0.060 | -4.26% | 1.41 | 1.41 | 1.32 | 116,265.00 |
Mar 02 2024 | 1.43 | 0.150 | 11.54% | 1.28 | 1.43 | 1.25 | 118,168.00 |
Mar 01 2024 | 1.28 | 0.050 | 3.92% | 1.23 | 1.28 | 1.22 | 117,160.00 |
Feb 29 2024 | 1.23 | 0.030 | 2.47% | 1.26 | 1.30 | 1.20 | 119,213.00 |
Feb 28 2024 | 1.20 | 0.060 | 5.54% | 1.14 | 1.21 | 0.931 | 122,830.00 |
Feb 27 2024 | 1.14 | 0.00 | -0.33% | 1.14 | 1.16 | 1.12 | 134,073.00 |
Feb 26 2024 | 1.14 | 0.030 | 2.60% | 1.12 | 1.15 | 1.09 | 27,223.00 |
Feb 25 2024 | 1.11 | -0.010 | -0.88% | 1.13 | 1.13 | 1.11 | 1,415.00 |
Feb 24 2024 | 1.12 | 0.040 | 3.98% | 1.08 | 1.13 | 1.05 | 1,822.00 |
Feb 23 2024 | 1.08 | -0.030 | -2.41% | 1.11 | 1.12 | 1.07 | 2,603.00 |
Feb 22 2024 | 1.11 | 0.020 | 2.06% | 1.09 | 1.14 | 1.06 | 75,572.00 |
Feb 21 2024 | 1.09 | -0.020 | -2.17% | 1.11 | 1.11 | 1.05 | 144,857.00 |
Feb 20 2024 | 1.11 | 0.020 | 1.38% | 1.09 | 1.13 | 1.06 | 151,252.00 |
Feb 19 2024 | 1.09 | 0.020 | 1.95% | 1.07 | 1.10 | 1.07 | 103,555.00 |
Feb 18 2024 | 1.07 | 0.010 | 0.95% | 1.06 | 1.07 | 1.06 | 15,035.00 |
Feb 17 2024 | 1.06 | -0.010 | -1.12% | 1.08 | 1.09 | 1.03 | 92,171.00 |
Feb 16 2024 | 1.08 | 0.00 | -0.34% | 1.08 | 1.09 | 1.05 | 123,099.00 |
Feb 15 2024 | 1.08 | 0.010 | 1.02% | 1.07 | 1.10 | 1.05 | 161,423.00 |
Feb 14 2024 | 1.07 | 0.020 | 2.31% | 1.04 | 1.07 | 1.03 | 101,645.00 |
Feb 13 2024 | 1.04 | 0.00 | -0.39% | 1.05 | 1.06 | 1.02 | 91,472.00 |
Feb 12 2024 | 1.05 | 0.020 | 1.85% | 1.03 | 1.05 | 1.01 | 87,546.00 |
Feb 11 2024 | 1.03 | -0.010 | -1.05% | 1.04 | 1.05 | 1.03 | 51,455.00 |
Feb 10 2024 | 1.04 | 0.00 | -0.01% | 1.04 | 1.05 | 1.02 | 86,519.00 |