XTZUSD

Tezos Historical Data

Name Symbol Market Market Cap ($) Algorithm
Tezos XTZUSD Crypto 1,571,036,953 Not Mineable
  Change % Change Current Price Bid Offer
0.020 0.94% 2.15 2.15 2.15
High Low Open Prev. Close 52 Week Range
2.19 2.04 2.13 2.13 0.100 - 98,000.00
Exchange Time Size Trade Price Currency
GDAX 23:24:07 8.89 2.15 USD
Price x Volume Volume Base Symbol Related Pairs
325,081.80 150,801.76 XTZ XTZEUR XTZGBP XTZBTC

XTZUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week2.272.422.041,184,777.13-0.120-5.29%
1 Month2.112.461.922,042,053.680.0401.90%
3 Months2.754.501.913,322,542.49-0.600-21.82%
6 Months2.154.501.913,047,779.530.000.00%
1 Year0.892598,000.000.1003,196,597.901.26140.90%
3 Years1.6798,000.000.1001,298,288.800.4848529.12%
5 Years1.6698,000.000.1001,278,642.000.4932329.77%

XTZUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 2.13 0.080 3.90% 2.05 2.22 2.04 1,900,723.00
Oct 20 2020 2.05 -0.140 -6.39% 2.19 2.25 2.04 1,891,706.00
Oct 19 2020 2.19 -0.040 -1.79% 2.23 2.25 2.18 865,143.00
Oct 18 2020 2.23 0.040 1.83% 2.19 2.25 2.15 652,925.00
Oct 17 2020 2.19 0.020 0.92% 2.16 2.23 2.15 752,850.00
Oct 16 2020 2.17 -0.100 -4.41% 2.23 2.28 2.16 1,407,362.00
Oct 15 2020 2.27 -0.020 -0.87% 2.27 2.42 2.21 822,726.00
Oct 14 2020 2.29 -0.110 -4.58% 2.39 2.42 2.24 1,093,939.00
Oct 13 2020 2.40 0.050 2.13% 2.35 2.46 2.32 1,959,313.00
Oct 12 2020 2.35 0.100 4.44% 2.25 2.39 2.22 2,033,736.00
Oct 11 2020 2.25 0.040 1.81% 2.21 2.32 2.19 2,294,685.00
Oct 10 2020 2.21 0.010 0.45% 2.19 2.28 2.19 2,369,801.00
Oct 09 2020 2.20 0.100 4.76% 2.11 2.24 2.00 2,692,777.00
Oct 08 2020 2.10 0.040 1.94% 2.06 2.17 2.00 2,491,205.00
Oct 07 2020 2.06 0.00 0.00% 2.06 2.13 2.03 2,389,174.00
Oct 06 2020 2.06 -0.100 -4.63% 2.15 2.25 2.04 2,269,016.00
Oct 05 2020 2.16 0.040 1.89% 2.11 2.17 2.08 907,034.00
Oct 04 2020 2.12 0.00 0.00% 2.11 2.16 2.09 1,097,892.00
Oct 03 2020 2.12 0.030 1.44% 2.08 2.15 2.07 983,932.00
Oct 02 2020 2.09 -0.100 -4.57% 2.17 2.21 2.02 2,744,760.00
Oct 01 2020 2.19 -0.010 -0.45% 2.21 2.31 2.13 2,043,621.00
Sep 30 2020 2.20 -0.030 -1.35% 2.23 2.27 2.14 1,344,264.00
Sep 29 2020 2.23 -0.010 -0.45% 2.24 2.28 2.13 1,789,292.00
Sep 28 2020 2.24 0.070 3.23% 2.18 2.36 2.10 1,194,823.00
Sep 27 2020 2.17 0.00 0.00% 2.17 2.23 2.10 1,291,696.00
Sep 26 2020 2.17 -0.030 -1.36% 2.21 2.26 2.14 5,327,131.00
Sep 25 2020 2.20 0.050 2.33% 2.15 2.28 1.95 4,263,947.00
Sep 24 2020 2.15 0.150 7.50% 2.11 2.18 1.92 6,302,015.00
Sep 23 2020 2.00 -0.110 -5.21% 2.11 2.16 1.99 2,806,628.00
Sep 22 2020 2.11 0.120 6.03% 1.98 2.27 1.91 4,198,143.00
See More Historical Prices »
Your Recent History
COIN
XTZUSD
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.

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

P: V: D:20201022 03:24:08