XTZUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.924 | 0.008 | 0.87% | 0.915 | 0.930 | 0.900 | 6,536,443.00 |
May 15 2024 | 0.916 | 0.046 | 5.29% | 0.873 | 0.921 | 0.858 | 6,367,834.00 |
May 14 2024 | 0.870 | -0.015 | -1.69% | 0.882 | 0.898 | 0.866 | 10,995,442.00 |
May 13 2024 | 0.885 | -0.004 | -0.45% | 0.890 | 0.914 | 0.859 | 5,488,144.00 |
May 12 2024 | 0.889 | -0.019 | -2.09% | 0.907 | 0.911 | 0.884 | 2,165,330.00 |
May 11 2024 | 0.908 | -0.002 | -0.22% | 0.909 | 0.926 | 0.905 | 3,441,046.00 |
May 10 2024 | 0.910 | -0.030 | -3.19% | 0.939 | 0.967 | 0.895 | 4,848,972.00 |
May 09 2024 | 0.940 | 0.019 | 2.06% | 0.923 | 0.945 | 0.902 | 2,824,463.00 |
May 08 2024 | 0.921 | -0.002 | -0.22% | 0.924 | 0.949 | 0.910 | 4,261,095.00 |
May 07 2024 | 0.923 | -0.017 | -1.81% | 0.941 | 0.952 | 0.919 | 4,272,412.00 |
May 06 2024 | 0.940 | -0.026 | -2.69% | 0.964 | 0.991 | 0.935 | 4,637,526.00 |
May 05 2024 | 0.966 | 0.001 | 0.10% | 0.965 | 0.981 | 0.947 | 2,326,337.00 |
May 04 2024 | 0.965 | -0.011 | -1.13% | 0.975 | 0.982 | 0.963 | 3,242,751.00 |
May 03 2024 | 0.976 | 0.039 | 4.16% | 0.938 | 0.984 | 0.925 | 4,274,569.00 |
May 02 2024 | 0.937 | 0.011 | 1.19% | 0.921 | 0.948 | 0.897 | 3,437,081.00 |
May 01 2024 | 0.926 | 0.011 | 1.20% | 0.918 | 0.933 | 0.870 | 5,504,201.00 |
Apr 30 2024 | 0.915 | -0.070 | -7.11% | 0.982 | 0.993 | 0.882 | 6,594,837.00 |
Apr 29 2024 | 0.985 | -0.011 | -1.10% | 0.998 | 1.08 | 0.963 | 4,100,329.00 |
Apr 28 2024 | 0.996 | -0.011 | -1.09% | 1.01 | 1.03 | 0.991 | 3,098,232.00 |
Apr 27 2024 | 1.01 | 0.010 | 0.80% | 1.00 | 1.02 | 0.961 | 4,877,976.00 |
Apr 26 2024 | 0.999 | -0.015 | -1.48% | 1.02 | 1.02 | 0.986 | 4,654,202.00 |
Apr 25 2024 | 1.01 | 0.010 | 0.50% | 1.01 | 1.03 | 0.988 | 3,131,785.00 |
Apr 24 2024 | 1.01 | -0.040 | -3.81% | 1.05 | 1.10 | 0.999 | 5,041,904.00 |
Apr 23 2024 | 1.05 | -0.010 | -1.32% | 1.06 | 1.07 | 1.04 | 3,259,198.00 |
Apr 22 2024 | 1.06 | 0.020 | 2.21% | 1.04 | 1.07 | 1.03 | 2,873,208.00 |
Apr 21 2024 | 1.04 | -0.040 | -3.79% | 1.08 | 1.08 | 1.03 | 3,210,985.00 |
Apr 20 2024 | 1.08 | 0.100 | 9.86% | 0.984 | 1.09 | 0.971 | 4,382,540.00 |
Apr 19 2024 | 0.984 | 0.010 | 1.03% | 0.969 | 0.998 | 0.897 | 6,260,679.00 |
Apr 18 2024 | 0.974 | 0.028 | 2.96% | 0.952 | 0.984 | 0.920 | 4,689,984.00 |
Apr 17 2024 | 0.946 | -0.056 | -5.59% | 0.998 | 1.01 | 0.926 | 5,990,015.00 |
Apr 16 2024 | 1.00 | 0.00 | 0.40% | 0.997 | 1.03 | 0.960 | 7,605,715.00 |
Apr 15 2024 | 0.998 | -0.049 | -4.68% | 1.04 | 1.12 | 0.965 | 7,771,778.00 |
Apr 14 2024 | 1.05 | 0.060 | 6.19% | 0.984 | 1.06 | 0.947 | 6,446,306.00 |
Apr 13 2024 | 0.986 | -0.116 | -10.53% | 1.10 | 1.12 | 0.870 | 12,616,098.00 |
Apr 12 2024 | 1.10 | -0.180 | -14.11% | 1.29 | 1.30 | 0.960 | 8,153,935.00 |
Apr 11 2024 | 1.28 | 0.010 | 0.71% | 1.28 | 1.29 | 1.26 | 3,068,792.00 |
Apr 10 2024 | 1.27 | 0.010 | 0.71% | 1.26 | 1.28 | 1.20 | 3,321,440.00 |
Apr 09 2024 | 1.27 | -0.060 | -4.67% | 1.33 | 1.34 | 1.26 | 3,604,389.00 |
Apr 08 2024 | 1.33 | 0.060 | 4.41% | 1.27 | 1.33 | 1.25 | 2,650,857.00 |
Apr 07 2024 | 1.27 | 0.010 | 0.55% | 1.26 | 1.28 | 1.25 | 1,619,893.00 |
Apr 06 2024 | 1.26 | 0.010 | 1.12% | 1.25 | 1.27 | 1.25 | 1,808,701.00 |
Apr 05 2024 | 1.25 | -0.020 | -1.50% | 1.27 | 1.27 | 1.20 | 2,608,349.00 |
Apr 04 2024 | 1.27 | 0.050 | 4.44% | 1.22 | 1.30 | 1.19 | 2,120,073.00 |
Apr 03 2024 | 1.22 | -0.020 | -1.30% | 1.23 | 1.26 | 1.19 | 3,466,010.00 |
Apr 02 2024 | 1.23 | -0.120 | -8.81% | 1.35 | 1.35 | 1.22 | 5,424,867.00 |
Apr 01 2024 | 1.35 | -0.050 | -3.64% | 1.40 | 1.41 | 1.31 | 6,556,332.00 |
Mar 31 2024 | 1.40 | 0.030 | 2.26% | 1.37 | 1.41 | 1.36 | 2,800,858.00 |
Mar 30 2024 | 1.37 | -0.050 | -3.39% | 1.41 | 1.42 | 1.36 | 3,298,711.00 |
Mar 29 2024 | 1.42 | 0.00 | 0.28% | 1.41 | 1.45 | 1.39 | 5,773,933.00 |
Mar 28 2024 | 1.41 | 0.020 | 1.51% | 1.39 | 1.42 | 1.34 | 6,563,241.00 |
Mar 27 2024 | 1.39 | 0.010 | 1.02% | 1.41 | 1.41 | 1.33 | 10,918,279.00 |
Mar 26 2024 | 1.38 | 0.030 | 2.15% | 1.35 | 1.38 | 1.33 | 6,417,558.00 |
Mar 25 2024 | 1.35 | 0.060 | 4.33% | 1.29 | 1.37 | 1.28 | 5,893,427.00 |
Mar 24 2024 | 1.29 | 0.060 | 4.52% | 1.24 | 1.30 | 1.24 | 3,127,540.00 |
Mar 23 2024 | 1.24 | 0.010 | 0.98% | 1.22 | 1.28 | 1.21 | 3,947,932.00 |
Mar 22 2024 | 1.23 | -0.020 | -1.53% | 1.24 | 1.27 | 1.18 | 4,496,893.00 |
Mar 21 2024 | 1.25 | -0.020 | -1.27% | 1.26 | 1.28 | 1.22 | 4,516,723.00 |
Mar 20 2024 | 1.26 | 0.120 | 10.32% | 1.15 | 1.27 | 1.11 | 5,551,962.00 |
Mar 19 2024 | 1.14 | -0.130 | -9.86% | 1.27 | 1.29 | 1.12 | 7,708,867.00 |
Mar 18 2024 | 1.27 | -0.070 | -5.51% | 1.34 | 1.36 | 1.25 | 4,388,707.00 |
Mar 17 2024 | 1.34 | 0.050 | 3.87% | 1.30 | 1.36 | 1.24 | 3,912,302.00 |
Mar 16 2024 | 1.29 | -0.100 | -7.32% | 1.39 | 1.43 | 1.27 | 7,035,166.00 |
Mar 15 2024 | 1.39 | -0.140 | -9.36% | 1.49 | 1.50 | 1.30 | 4,512,445.00 |
Mar 14 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
Mar 13 2024 | 1.54 | -0.020 | -1.35% | 1.57 | 1.57 | 1.48 | 7,463,645.00 |
Mar 12 2024 | 1.56 | 0.030 | 2.30% | 1.52 | 1.59 | 1.42 | 13,228,001.00 |
Mar 11 2024 | 1.52 | 0.100 | 7.17% | 1.42 | 1.53 | 1.37 | 9,521,001.00 |
Mar 10 2024 | 1.42 | -0.020 | -1.18% | 1.44 | 1.46 | 1.38 | 5,317,972.00 |
Mar 09 2024 | 1.44 | 0.00 | 0.07% | 1.44 | 1.46 | 1.42 | 3,992,808.00 |
Mar 08 2024 | 1.44 | -0.040 | -2.77% | 1.48 | 1.49 | 1.38 | 6,703,712.00 |
Mar 07 2024 | 1.48 | 0.080 | 5.72% | 1.40 | 1.52 | 1.39 | 12,624,690.00 |
Mar 06 2024 | 1.40 | 0.100 | 7.29% | 1.31 | 1.40 | 1.26 | 8,416,208.00 |
Mar 05 2024 | 1.30 | -0.110 | -8.04% | 1.41 | 1.50 | 1.19 | 13,781,280.00 |
Mar 04 2024 | 1.42 | 0.050 | 3.35% | 1.37 | 1.49 | 1.36 | 8,392,002.00 |
Mar 03 2024 | 1.37 | -0.050 | -3.79% | 1.41 | 1.41 | 1.33 | 6,057,000.00 |
Mar 02 2024 | 1.43 | 0.140 | 11.06% | 1.28 | 1.43 | 1.25 | 6,421,617.00 |
Mar 01 2024 | 1.28 | 0.050 | 3.97% | 1.23 | 1.28 | 1.22 | 3,578,908.00 |
Feb 29 2024 | 1.24 | 0.040 | 2.92% | 1.30 | 1.35 | 1.19 | 11,513,845.00 |
Feb 28 2024 | 1.20 | 0.060 | 5.17% | 1.14 | 1.22 | 1.13 | 9,031,046.00 |
Feb 27 2024 | 1.14 | 0.00 | -0.09% | 1.14 | 1.17 | 1.11 | 5,186,390.00 |
Feb 26 2024 | 1.14 | 0.020 | 2.24% | 1.12 | 1.15 | 1.08 | 4,176,714.00 |
Feb 25 2024 | 1.12 | -0.010 | -0.89% | 1.13 | 1.13 | 1.10 | 1,939,759.00 |
Feb 24 2024 | 1.13 | 0.040 | 3.68% | 1.09 | 1.13 | 1.05 | 3,841,229.00 |
Feb 23 2024 | 1.09 | -0.020 | -2.07% | 1.11 | 1.12 | 1.06 | 4,667,196.00 |
Feb 22 2024 | 1.11 | 0.020 | 2.12% | 1.08 | 1.14 | 1.06 | 5,466,481.00 |
Feb 21 2024 | 1.09 | -0.020 | -1.90% | 1.11 | 1.11 | 1.04 | 5,844,598.00 |
Feb 20 2024 | 1.11 | 0.010 | 1.19% | 1.10 | 1.15 | 1.05 | 8,169,653.00 |
Feb 19 2024 | 1.10 | 0.020 | 1.96% | 1.08 | 1.10 | 1.07 | 3,297,522.00 |
Feb 18 2024 | 1.07 | 0.010 | 1.13% | 1.06 | 1.08 | 1.06 | 1,974,981.00 |
Feb 17 2024 | 1.06 | -0.020 | -1.67% | 1.08 | 1.09 | 1.03 | 2,752,918.00 |