Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XTZETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.000218 | -0.00000700 | -3.11% | 0.000225 | 0.000225 | 0.000216 | 2,492.00 |
| Jul 22 2024 | 0.000225 | -0.00000300 | -1.32% | 0.000229 | 0.000229 | 0.000225 | 11,449,536.00 |
| Jul 21 2024 | 0.000228 | 0.00 | 0.00% | 0.000228 | 0.00023 | 0.000224 | 8,039.00 |
| Jul 20 2024 | 0.000228 | -0.00000300 | -1.30% | 0.000231 | 0.000549 | 0.000226 | 7,417.00 |
| Jul 19 2024 | 0.000231 | -0.00000200 | -0.86% | 0.000233 | 0.000239 | 0.000227 | 9,118.00 |
| Jul 18 2024 | 0.000233 | -0.00000500 | -2.10% | 0.000238 | 0.000241 | 0.000231 | 11,194.00 |
| Jul 17 2024 | 0.000238 | -0.00000100 | -0.42% | 0.000238 | 0.000241 | 0.000235 | 11,064.00 |
| Jul 16 2024 | 0.000239 | 0.00000400 | 1.70% | 0.000236 | 0.00024 | 0.000233 | 10,994.00 |
| Jul 15 2024 | 0.000235 | -0.00000800 | -3.29% | 0.000243 | 0.000245 | 0.000234 | 12,992.00 |
| Jul 14 2024 | 0.000243 | -0.00000400 | -1.62% | 0.000247 | 0.000248 | 0.000243 | 11,236.00 |
| Jul 13 2024 | 0.000247 | 0.00000100 | 0.41% | 0.000245 | 0.000252 | 0.000245 | 10,271.00 |
| Jul 12 2024 | 0.000246 | 0.00000500 | 2.07% | 0.000242 | 0.000246 | 0.00024 | 12,166.00 |
| Jul 11 2024 | 0.000241 | 0.00000100 | 0.42% | 0.000241 | 0.000245 | 0.000239 | 11,642.00 |
| Jul 10 2024 | 0.00024 | -0.00000400 | -1.64% | 0.000244 | 0.000247 | 0.000238 | 11,584.00 |
| Jul 09 2024 | 0.000244 | 0.00000800 | 3.39% | 0.000236 | 0.000549 | 0.000234 | 12,262.00 |
| Jul 08 2024 | 0.000236 | -0.00000100 | -0.42% | 0.000236 | 0.000239 | 0.000233 | 13,517.00 |
| Jul 07 2024 | 0.000237 | -0.00000600 | -2.47% | 0.000243 | 0.000244 | 0.000235 | 11,946.00 |
| Jul 06 2024 | 0.000243 | 0.00 | 0.00% | 0.000243 | 0.000247 | 0.000241 | 11,093.00 |
| Jul 05 2024 | 0.000243 | 0.00002 | 8.97% | 0.000223 | 0.000248 | 0.000212 | 12,116.00 |
| Jul 04 2024 | 0.000223 | -0.00001 | -4.29% | 0.000233 | 0.000235 | 0.000222 | 12,313.00 |
| Jul 03 2024 | 0.000233 | -0.00000200 | -0.85% | 0.000235 | 0.000235 | 0.00023 | 10,289.00 |
| Jul 02 2024 | 0.000235 | 0.00000600 | 2.62% | 0.000229 | 0.000235 | 0.000227 | 9,654.00 |
| Jul 01 2024 | 0.000229 | -0.00000200 | -0.87% | 0.000229 | 0.000231 | 0.000228 | 12,349.00 |
| Jun 30 2024 | 0.000231 | 0.00000400 | 1.76% | 0.000227 | 0.000231 | 0.000225 | 10,913.00 |
| Jun 29 2024 | 0.000227 | 0.00000300 | 1.34% | 0.000224 | 0.000232 | 0.000224 | 11,566.00 |
| Jun 28 2024 | 0.000224 | -0.00000200 | -0.88% | 0.000226 | 0.000228 | 0.000221 | 11,615.00 |
| Jun 27 2024 | 0.000226 | -0.00000300 | -1.31% | 0.000229 | 0.00023 | 0.000224 | 11,551.00 |
| Jun 26 2024 | 0.000229 | -0.00000500 | -2.14% | 0.000234 | 0.000235 | 0.000229 | 15,037.00 |
| Jun 25 2024 | 0.000234 | 0.00000300 | 1.30% | 0.000231 | 0.000236 | 0.00023 | 11,576.00 |
| Jun 24 2024 | 0.000231 | 0.00000600 | 2.67% | 0.000225 | 0.000236 | 0.000221 | 10,556.00 |
| Jun 23 2024 | 0.000225 | 0.00000300 | 1.35% | 0.000222 | 0.000228 | 0.000221 | 8,545.00 |
| Jun 22 2024 | 0.000222 | 0.00000200 | 0.91% | 0.00022 | 0.000223 | 0.00022 | 10,927.00 |
| Jun 21 2024 | 0.00022 | -0.00000300 | -1.35% | 0.000222 | 0.000227 | 0.000219 | 7,679.00 |
| Jun 20 2024 | 0.000223 | 0.000011 | 5.19% | 0.000549 | 0.000549 | 0.000221 | 313.00 |
| Jun 19 2024 | 0.000212 | 0.00 | 0.00% | 0.000212 | 0.000212 | 0.000212 | 0.00 |
| Jun 18 2024 | 0.000212 | -0.00000900 | -4.07% | 0.000221 | 0.000223 | 0.000204 | 589.00 |
| Jun 17 2024 | 0.000221 | -0.00000300 | -1.34% | 0.000225 | 0.000225 | 0.000221 | 4,926.00 |
| Jun 16 2024 | 0.000224 | -0.00000400 | -1.75% | 0.000229 | 0.00023 | 0.000223 | 6,478.00 |
| Jun 15 2024 | 0.000228 | -0.00000600 | -2.56% | 0.000234 | 0.000549 | 0.000228 | 8,589.00 |
| Jun 14 2024 | 0.000234 | 0.00 | 0.00% | 0.000234 | 0.000549 | 0.000233 | 9,939.00 |
| Jun 13 2024 | 0.000234 | -0.00000400 | -1.68% | 0.000238 | 0.000549 | 0.000234 | 6,687.00 |
| Jun 12 2024 | 0.000238 | 0.00000500 | 2.15% | 0.000233 | 0.000549 | 0.00023 | 7,431.00 |
| Jun 11 2024 | 0.000233 | 0.00000100 | 0.43% | 0.000232 | 0.000236 | 0.000229 | 9,896.00 |
| Jun 10 2024 | 0.000232 | 0.00000200 | 0.87% | 0.00023 | 0.000234 | 0.000229 | 10,403.00 |
| Jun 09 2024 | 0.00023 | 0.00000400 | 1.77% | 0.000226 | 0.000549 | 0.000226 | 1,250.00 |
| Jun 08 2024 | 0.000226 | -0.000011 | -4.64% | 0.000238 | 0.000238 | 0.000225 | 3,427.00 |
| Jun 07 2024 | 0.000237 | -0.00001 | -4.05% | 0.000247 | 0.00025 | 0.000224 | 6,046.00 |
| Jun 06 2024 | 0.000247 | -0.00000100 | -0.40% | 0.000247 | 0.000248 | 0.000244 | 2,031.00 |
| Jun 05 2024 | 0.000248 | -0.00000100 | -0.40% | 0.000249 | 0.000252 | 0.000246 | 7,002.00 |
| Jun 04 2024 | 0.000249 | 0.00000300 | 1.22% | 0.000246 | 0.000249 | 0.000244 | 3,398.00 |
| Jun 03 2024 | 0.000246 | 0.00 | 0.00% | 0.000246 | 0.000249 | 0.000244 | 5,485.00 |
| Jun 02 2024 | 0.000246 | -0.00000100 | -0.40% | 0.000246 | 0.000249 | 0.000244 | 7,152.00 |
| Jun 01 2024 | 0.000247 | -0.00000900 | -3.52% | 0.000256 | 0.000549 | 0.000246 | 5,419.00 |
| May 31 2024 | 0.000256 | -0.00000100 | -0.39% | 0.000256 | 0.000257 | 0.00025 | 9,003.00 |
| May 30 2024 | 0.000257 | 0.00000600 | 2.39% | 0.000251 | 0.000259 | 0.000249 | 6,728.00 |
| May 29 2024 | 0.000251 | -0.00000100 | -0.40% | 0.000252 | 0.00026 | 0.000251 | 4,683.00 |
| May 28 2024 | 0.000252 | -0.00000400 | -1.56% | 0.000256 | 0.000258 | 0.000249 | 8,407.00 |
| May 27 2024 | 0.000256 | 0.00000400 | 1.59% | 0.000252 | 0.000258 | 0.000242 | 10,772.00 |
| May 26 2024 | 0.000252 | -0.000013 | -4.91% | 0.000265 | 0.000266 | 0.000248 | 8,459.00 |
| May 25 2024 | 0.000265 | 0.00000200 | 0.76% | 0.000263 | 0.000268 | 0.000261 | 8,740.00 |
| May 24 2024 | 0.000263 | 0.000015 | 6.05% | 0.000251 | 0.000264 | 0.00025 | 9,540.00 |
| May 23 2024 | 0.000248 | -0.000011 | -4.25% | 0.000259 | 0.00026 | 0.000244 | 8,515.00 |
| May 22 2024 | 0.000259 | -0.00000100 | -0.38% | 0.00026 | 0.000266 | 0.000257 | 9,632.00 |
| May 21 2024 | 0.00026 | -0.00000900 | -3.35% | 0.000269 | 0.000273 | 0.00026 | 8,296.00 |
| May 20 2024 | 0.000269 | -0.000028 | -9.43% | 0.000297 | 0.0003 | 0.000267 | 11,291.00 |
| May 19 2024 | 0.000297 | -0.00000600 | -1.98% | 0.000303 | 0.000305 | 0.000294 | 6,134.00 |
| May 18 2024 | 0.000303 | -0.00000200 | -0.66% | 0.000305 | 0.000306 | 0.0003 | 6,564.00 |
| May 17 2024 | 0.000305 | -0.00000800 | -2.56% | 0.000313 | 0.000317 | 0.000304 | 6,495.00 |
| May 16 2024 | 0.000313 | 0.00001 | 3.30% | 0.000303 | 0.000549 | 0.000301 | 8,210.00 |
| May 15 2024 | 0.000303 | 0.00000200 | 0.66% | 0.000301 | 0.000306 | 0.000297 | 7,704.00 |
| May 14 2024 | 0.000301 | -0.00000100 | -0.33% | 0.000302 | 0.000308 | 0.000297 | 8,515.00 |
| May 13 2024 | 0.000302 | -0.00000100 | -0.33% | 0.0003 | 0.000306 | 0.000299 | 9,661.00 |
| May 12 2024 | 0.000303 | -0.00000800 | -2.57% | 0.000311 | 0.000311 | 0.000303 | 6,902.00 |
| May 11 2024 | 0.000311 | -0.00000100 | -0.32% | 0.000312 | 0.000317 | 0.000311 | 7,320.00 |
| May 10 2024 | 0.000312 | 0.00000200 | 0.65% | 0.00031 | 0.000319 | 0.00031 | 8,675.00 |
| May 09 2024 | 0.00031 | -0.00000100 | -0.32% | 0.000311 | 0.000311 | 0.000305 | 7,992.00 |
| May 08 2024 | 0.000311 | 0.00000500 | 1.63% | 0.000306 | 0.000313 | 0.000304 | 10,445.00 |
| May 07 2024 | 0.000306 | 0.00 | 0.00% | 0.000306 | 0.00031 | 0.000301 | 7,223.00 |
| May 06 2024 | 0.000306 | -0.00000200 | -0.65% | 0.000307 | 0.000308 | 0.000303 | 10,417.00 |
| May 05 2024 | 0.000308 | -0.00000200 | -0.65% | 0.00031 | 0.000311 | 0.000304 | 8,988.00 |
| May 04 2024 | 0.00031 | -0.00000400 | -1.27% | 0.000314 | 0.000314 | 0.000309 | 4,752.00 |
| May 03 2024 | 0.000314 | -0.00000100 | -0.32% | 0.000315 | 0.000317 | 0.000312 | 7,670.00 |
| May 02 2024 | 0.000315 | 0.00000400 | 1.29% | 0.000311 | 0.000549 | 0.000308 | 8,575.00 |
| May 01 2024 | 0.000311 | 0.00000800 | 2.64% | 0.000303 | 0.000313 | 0.000301 | 9,204.00 |
| Apr 30 2024 | 0.000303 | -0.00000400 | -1.30% | 0.000307 | 0.000309 | 0.0003 | 8,036.00 |
| Apr 29 2024 | 0.000307 | 0.00000200 | 0.66% | 0.000313 | 0.000315 | 0.000304 | 13,090.00 |
| Apr 28 2024 | 0.000305 | -0.00000600 | -1.93% | 0.000311 | 0.000311 | 0.000304 | 6,213.00 |
| Apr 27 2024 | 0.000311 | -0.00000700 | -2.20% | 0.000318 | 0.000325 | 0.000309 | 7,694.00 |
| Apr 26 2024 | 0.000318 | -0.00000300 | -0.93% | 0.000321 | 0.000324 | 0.000316 | 8,169.00 |
| Apr 25 2024 | 0.000321 | -0.00000100 | -0.31% | 0.000322 | 0.000326 | 0.000316 | 8,190.00 |
