XTZUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.9387 | 0.0148 | 1.60% | 0.9226 | 0.9545 | 0.9171 | 1,091,757.00 |
May 16 2024 | 0.9239 | 0.0073 | 0.80% | 0.9154 | 0.9285 | 0.9001 | 1,346,328.00 |
May 15 2024 | 0.9166 | 0.0468 | 5.38% | 0.879 | 0.921 | 0.8585 | 1,272,021.00 |
May 14 2024 | 0.8698 | -0.0178 | -2.01% | 0.887 | 0.8973 | 0.8661 | 2,044,627.00 |
May 13 2024 | 0.8876 | -0.0022 | -0.25% | 0.8872 | 0.914 | 0.8594 | 1,288,376.00 |
May 12 2024 | 0.8898 | -0.0166 | -1.83% | 0.9099 | 0.9156 | 0.8848 | 470,283.00 |
May 11 2024 | 0.9064 | -0.0045 | -0.49% | 0.9046 | 0.9256 | 0.9046 | 649,737.00 |
May 10 2024 | 0.9109 | -0.0285 | -3.03% | 0.9364 | 0.9667 | 0.8951 | 1,033,483.00 |
May 09 2024 | 0.9394 | 0.0178 | 1.93% | 0.9255 | 0.9445 | 0.9014 | 691,506.00 |
May 08 2024 | 0.9216 | -0.0034 | -0.37% | 0.9263 | 0.9463 | 0.9112 | 1,173,918.00 |
May 07 2024 | 0.925 | -0.0156 | -1.66% | 0.9489 | 0.9511 | 0.9202 | 949,660.00 |
May 06 2024 | 0.9406 | -0.0251 | -2.60% | 0.9634 | 0.9917 | 0.9355 | 954,869.00 |
May 05 2024 | 0.9657 | 0.0006 | 0.06% | 0.9711 | 0.9806 | 0.9468 | 509,683.00 |
May 04 2024 | 0.9651 | -0.0106 | -1.09% | 0.9791 | 0.9828 | 0.963 | 718,987.00 |
May 03 2024 | 0.9757 | 0.0366 | 3.90% | 0.9473 | 0.9835 | 0.925 | 943,555.00 |
May 02 2024 | 0.9391 | 0.0101 | 1.09% | 0.9193 | 0.9485 | 0.8974 | 806,668.00 |
May 01 2024 | 0.929 | 0.014 | 1.53% | 0.9158 | 0.9334 | 0.870 | 1,419,611.00 |
Apr 30 2024 | 0.915 | -0.0705 | -7.15% | 0.9847 | 0.9931 | 0.8818 | 1,528,384.00 |
Apr 29 2024 | 0.9855 | -0.010 | -1.00% | 0.9969 | 1.02 | 0.9623 | 1,057,560.00 |
Apr 28 2024 | 0.9955 | -0.0138 | -1.37% | 1.01 | 1.03 | 0.9911 | 725,123.00 |
Apr 27 2024 | 1.01 | 0.010 | 0.87% | 1.00 | 1.02 | 0.9679 | 984,734.00 |
Apr 26 2024 | 1.00 | -0.010 | -1.40% | 1.03 | 1.03 | 0.986 | 955,479.00 |
Apr 25 2024 | 1.01 | 0.010 | 0.57% | 1.01 | 1.03 | 0.9885 | 742,179.00 |
Apr 24 2024 | 1.01 | -0.040 | -3.98% | 1.05 | 1.10 | 0.9992 | 1,082,773.00 |
Apr 23 2024 | 1.05 | -0.010 | -1.09% | 1.07 | 1.07 | 1.04 | 802,092.00 |
Apr 22 2024 | 1.06 | 0.020 | 2.02% | 1.04 | 1.07 | 1.03 | 698,131.00 |
Apr 21 2024 | 1.04 | -0.040 | -3.48% | 1.08 | 1.08 | 1.03 | 757,999.00 |
Apr 20 2024 | 1.08 | 0.090 | 9.45% | 0.9779 | 1.09 | 0.9701 | 993,155.00 |
Apr 19 2024 | 0.9858 | 0.0114 | 1.17% | 0.979 | 0.9988 | 0.8975 | 1,393,053.00 |
Apr 18 2024 | 0.9744 | 0.0285 | 3.01% | 0.9509 | 0.984 | 0.920 | 1,214,580.00 |
Apr 17 2024 | 0.9459 | -0.0561 | -5.60% | 1.01 | 1.01 | 0.926 | 1,512,800.00 |
Apr 16 2024 | 1.00 | 0.010 | 0.50% | 1.01 | 1.03 | 0.9615 | 1,834,778.00 |
Apr 15 2024 | 0.997 | -0.0504 | -4.81% | 1.05 | 1.12 | 0.9653 | 1,869,362.00 |
Apr 14 2024 | 1.05 | 0.060 | 5.66% | 0.992 | 1.06 | 0.9469 | 1,804,126.00 |
Apr 13 2024 | 0.9913 | -0.1096 | -9.96% | 1.11 | 1.12 | 0.892 | 1,974,324.00 |
Apr 12 2024 | 1.10 | -0.180 | -14.19% | 1.29 | 1.30 | 1.06 | 1,220,588.00 |
Apr 11 2024 | 1.28 | 0.010 | 0.75% | 1.29 | 1.29 | 1.26 | 810,359.00 |
Apr 10 2024 | 1.27 | 0.010 | 0.58% | 1.28 | 1.28 | 1.21 | 946,779.00 |
Apr 09 2024 | 1.27 | -0.060 | -4.63% | 1.33 | 1.34 | 1.26 | 947,070.00 |
Apr 08 2024 | 1.33 | 0.050 | 4.25% | 1.26 | 1.33 | 1.24 | 800,667.00 |
Apr 07 2024 | 1.27 | 0.010 | 0.46% | 1.27 | 1.28 | 1.25 | 454,743.00 |
Apr 06 2024 | 1.27 | 0.010 | 1.16% | 1.26 | 1.27 | 1.24 | 494,930.00 |
Apr 05 2024 | 1.25 | -0.010 | -1.16% | 1.25 | 1.27 | 1.20 | 781,831.00 |
Apr 04 2024 | 1.27 | 0.050 | 4.03% | 1.22 | 1.30 | 1.19 | 632,522.00 |
Apr 03 2024 | 1.22 | -0.010 | -1.03% | 1.25 | 1.26 | 1.19 | 840,458.00 |
Apr 02 2024 | 1.23 | -0.120 | -9.04% | 1.35 | 1.35 | 1.22 | 1,259,791.00 |
Apr 01 2024 | 1.35 | -0.050 | -3.35% | 1.39 | 1.41 | 1.31 | 1,157,567.00 |
Mar 31 2024 | 1.40 | 0.030 | 2.24% | 1.37 | 1.41 | 1.36 | 578,255.00 |
Mar 30 2024 | 1.37 | -0.050 | -3.32% | 1.42 | 1.42 | 1.36 | 729,109.00 |
Mar 29 2024 | 1.42 | 0.010 | 0.38% | 1.41 | 1.45 | 1.39 | 1,405,635.00 |
Mar 28 2024 | 1.41 | 0.030 | 1.83% | 1.39 | 1.42 | 1.34 | 1,289,961.00 |
Mar 27 2024 | 1.39 | 0.010 | 0.82% | 1.41 | 1.42 | 1.33 | 1,847,829.00 |
Mar 26 2024 | 1.37 | 0.020 | 1.84% | 1.36 | 1.38 | 1.33 | 1,331,676.00 |
Mar 25 2024 | 1.35 | 0.050 | 4.11% | 1.30 | 1.36 | 1.29 | 1,198,784.00 |
Mar 24 2024 | 1.30 | 0.060 | 4.91% | 1.25 | 1.30 | 1.24 | 787,961.00 |
Mar 23 2024 | 1.24 | 0.010 | 0.97% | 1.21 | 1.28 | 1.21 | 806,530.00 |
Mar 22 2024 | 1.22 | -0.020 | -1.73% | 1.24 | 1.27 | 1.18 | 1,058,824.00 |
Mar 21 2024 | 1.25 | -0.020 | -1.22% | 1.26 | 1.28 | 1.22 | 1,107,384.00 |
Mar 20 2024 | 1.26 | 0.110 | 9.34% | 1.15 | 1.27 | 1.10 | 1,458,192.00 |
Mar 19 2024 | 1.15 | -0.120 | -9.12% | 1.27 | 1.29 | 1.12 | 1,744,619.00 |
Mar 18 2024 | 1.27 | -0.070 | -5.41% | 1.33 | 1.36 | 1.25 | 1,086,550.00 |
Mar 17 2024 | 1.34 | 0.050 | 3.86% | 1.29 | 1.36 | 1.23 | 1,002,180.00 |
Mar 16 2024 | 1.29 | -0.100 | -7.45% | 1.39 | 1.43 | 1.26 | 1,652,160.00 |
Mar 15 2024 | 1.40 | -0.090 | -6.37% | 1.49 | 1.50 | 1.31 | 1,651,970.00 |
Mar 14 2024 | 1.49 | -0.050 | -3.15% | 1.53 | 1.54 | 1.41 | 1,552,604.00 |
Mar 13 2024 | 1.54 | -0.020 | -1.39% | 1.57 | 1.58 | 1.48 | 1,535,853.00 |
Mar 12 2024 | 1.56 | 0.040 | 2.37% | 1.53 | 1.58 | 1.42 | 2,351,122.00 |
Mar 11 2024 | 1.52 | 0.110 | 7.44% | 1.40 | 1.53 | 1.36 | 1,914,212.00 |
Mar 10 2024 | 1.42 | -0.020 | -1.40% | 1.44 | 1.46 | 1.38 | 1,099,465.00 |
Mar 09 2024 | 1.44 | 0.00 | 0.05% | 1.44 | 1.46 | 1.42 | 812,121.00 |
Mar 08 2024 | 1.44 | -0.050 | -3.07% | 1.48 | 1.49 | 1.38 | 1,479,922.00 |
Mar 07 2024 | 1.48 | 0.090 | 6.54% | 1.39 | 1.52 | 1.39 | 2,102,294.00 |
Mar 06 2024 | 1.39 | 0.080 | 6.45% | 1.31 | 1.40 | 1.26 | 1,895,701.00 |
Mar 05 2024 | 1.31 | -0.110 | -8.03% | 1.42 | 1.50 | 1.25 | 2,603,116.00 |
Mar 04 2024 | 1.42 | 0.050 | 3.93% | 1.37 | 1.49 | 1.36 | 1,873,528.00 |
Mar 03 2024 | 1.37 | -0.060 | -3.98% | 1.43 | 1.43 | 1.33 | 1,485,870.00 |
Mar 02 2024 | 1.43 | 0.140 | 11.07% | 1.28 | 1.43 | 1.25 | 1,433,962.00 |
Mar 01 2024 | 1.28 | 0.050 | 4.23% | 1.24 | 1.28 | 1.22 | 1,067,347.00 |
Feb 29 2024 | 1.23 | 0.030 | 2.38% | 1.29 | 1.30 | 1.19 | 2,061,975.00 |
Feb 28 2024 | 1.20 | 0.060 | 5.45% | 1.15 | 1.22 | 1.13 | 1,900,848.00 |
Feb 27 2024 | 1.14 | 0.00 | -0.18% | 1.14 | 1.16 | 1.11 | 1,303,414.00 |
Feb 26 2024 | 1.14 | 0.030 | 2.32% | 1.12 | 1.15 | 1.08 | 1,165,567.00 |
Feb 25 2024 | 1.12 | -0.010 | -0.87% | 1.13 | 1.13 | 1.10 | 636,075.00 |
Feb 24 2024 | 1.13 | 0.040 | 3.57% | 1.08 | 1.13 | 1.05 | 994,742.00 |
Feb 23 2024 | 1.09 | -0.020 | -1.98% | 1.11 | 1.12 | 1.06 | 1,141,703.00 |
Feb 22 2024 | 1.11 | 0.020 | 2.26% | 1.08 | 1.14 | 1.06 | 1,463,932.00 |
Feb 21 2024 | 1.09 | -0.020 | -2.21% | 1.11 | 1.11 | 1.04 | 1,482,205.00 |
Feb 20 2024 | 1.11 | 0.020 | 1.64% | 1.10 | 1.14 | 1.05 | 1,896,737.00 |
Feb 19 2024 | 1.09 | 0.020 | 1.65% | 1.08 | 1.10 | 1.07 | 918,706.00 |
Feb 18 2024 | 1.07 | 0.010 | 1.15% | 1.06 | 1.08 | 1.06 | 603,038.00 |
Feb 17 2024 | 1.06 | -0.010 | -1.24% | 1.07 | 1.09 | 1.03 | 887,740.00 |