Register for real-time alerts, custom portfolio, and market movers
P1XTZ0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9.76 | -0.12 | -1.21% | 9.77 | 9.96 | 9.60 | 0 |
| May 23 2024 | 9.88 | 0.11 | 1.13% | 9.92 | 10.06 | 9.50 | 0 |
| May 22 2024 | 9.77 | 0.04 | 0.41% | 9.70 | 10.24 | 9.70 | 0 |
| May 21 2024 | 9.73 | -0.05 | -0.51% | 9.83 | 10.04 | 9.36 | 0 |
| May 20 2024 | 9.78 | 0.24 | 2.52% | 9.49 | 10.01 | 9.48 | 0 |
| May 17 2024 | 9.54 | 0.10 | 1.06% | 9.34 | 9.68 | 9.20 | 0 |
| May 16 2024 | 9.44 | 0.73 | 8.38% | 8.79 | 9.54 | 8.79 | 0 |
| May 15 2024 | 8.71 | 0.55 | 6.74% | 8.33 | 8.71 | 8.30 | 0 |
| May 14 2024 | 8.16 | -0.08 | -0.97% | 8.27 | 8.27 | 7.95 | 0 |
| May 13 2024 | 8.24 | -0.84 | -9.25% | 9.27 | 9.31 | 8.05 | 0 |
| May 10 2024 | 9.08 | 0.66 | 7.84% | 8.89 | 9.38 | 8.75 | 0 |
| May 09 2024 | 8.42 | 0.05 | 0.60% | 8.46 | 8.47 | 7.86 | 0 |
| May 08 2024 | 8.37 | 0.59 | 7.58% | 8.18 | 8.86 | 8.08 | 0 |
| May 07 2024 | 7.78 | -0.84 | -9.74% | 8.92 | 8.92 | 7.77 | 0 |
| May 06 2024 | 8.62 | 0.53 | 6.55% | 8.38 | 8.66 | 8.03 | 0 |
| May 03 2024 | 8.09 | 0.22 | 2.80% | 7.84 | 8.23 | 7.80 | 0 |
| May 02 2024 | 7.87 | -0.16 | -1.99% | 8.01 | 8.19 | 7.64 | 0 |
| Apr 30 2024 | 8.03 | -0.36 | -4.29% | 8.44 | 8.62 | 7.98 | 0 |
| Apr 29 2024 | 8.39 | 0.23 | 2.82% | 8.14 | 8.39 | 8.03 | 0 |
| Apr 26 2024 | 8.16 | 0.39 | 5.02% | 7.95 | 8.24 | 7.54 | 0 |
| Apr 25 2024 | 7.77 | -0.57 | -6.83% | 8.48 | 8.49 | 7.29 | 0 |
| Apr 24 2024 | 8.34 | -0.17 | -2.00% | 8.90 | 8.98 | 8.34 | 0 |
| Apr 23 2024 | 8.51 | 0.47 | 5.85% | 8.37 | 8.60 | 8.03 | 0 |
| Apr 22 2024 | 8.04 | -0.02 | -0.25% | 8.58 | 8.58 | 7.84 | 0 |
| Apr 19 2024 | 8.06 | -0.33 | -3.93% | 8.41 | 8.59 | 8.05 | 0 |
| Apr 18 2024 | 8.39 | -0.37 | -4.22% | 8.78 | 8.98 | 7.87 | 0 |
| Apr 17 2024 | 8.76 | -0.16 | -1.79% | 9.01 | 9.14 | 8.53 | 0 |
| Apr 16 2024 | 8.92 | -0.03 | -0.34% | 8.56 | 9.28 | 8.56 | 0 |
| Apr 15 2024 | 8.95 | 0.47 | 5.54% | 9.12 | 9.14 | 8.72 | 0 |
| Apr 12 2024 | 8.48 | 0.46 | 5.74% | 8.23 | 8.68 | 8.12 | 0 |
| Apr 11 2024 | 8.02 | 0.03 | 0.38% | 8.12 | 8.14 | 7.80 | 0 |
| Apr 10 2024 | 7.99 | -0.07 | -0.87% | 8.07 | 8.34 | 7.49 | 0 |
| Apr 09 2024 | 8.06 | -1.98 | -19.72% | 10.05 | 10.42 | 7.93 | 170 |
| Apr 08 2024 | 10.04 | 0.37 | 3.83% | 9.83 | 10.17 | 9.40 | 0 |
| Apr 05 2024 | 9.67 | 0.20 | 2.11% | 9.51 | 9.67 | 9.11 | 0 |
| Apr 04 2024 | 9.47 | -0.20 | -2.07% | 9.93 | 9.96 | 9.47 | 0 |
| Apr 03 2024 | 9.67 | 0.26 | 2.76% | 9.54 | 9.73 | 9.18 | 0 |
| Apr 02 2024 | 9.41 | -0.28 | -2.89% | 9.68 | 9.87 | 9.22 | 0 |
| Mar 28 2024 | 9.69 | 0.33 | 3.53% | 9.57 | 9.71 | 9.17 | 0 |
| Mar 27 2024 | 9.36 | -0.10 | -1.06% | 9.63 | 9.96 | 9.29 | 0 |
| Mar 26 2024 | 9.46 | 0.09 | 0.96% | 9.77 | 9.87 | 9.30 | 0 |
| Mar 25 2024 | 9.37 | 0.59 | 6.72% | 9.23 | 9.48 | 9.07 | 0 |
| Mar 22 2024 | 8.78 | 0.30 | 3.54% | 8.61 | 8.97 | 8.53 | 0 |
| Mar 21 2024 | 8.48 | -0.18 | -2.08% | 8.83 | 8.83 | 8.41 | 0 |
| Mar 20 2024 | 8.66 | 0.10 | 1.17% | 8.83 | 8.85 | 8.32 | 0 |
| Mar 19 2024 | 8.56 | 0.37 | 4.52% | 8.47 | 8.57 | 7.90 | 0 |
| Mar 18 2024 | 8.19 | 0.43 | 5.54% | 7.97 | 8.30 | 7.97 | 400 |
| Mar 15 2024 | 7.76 | 0.00 | 0.00% | 8.02 | 8.07 | 7.55 | 0 |
| Mar 14 2024 | 7.76 | 0.61 | 8.53% | 7.45 | 8.23 | 7.45 | 0 |
| Mar 13 2024 | 7.15 | 0.69 | 10.68% | 6.72 | 7.37 | 6.35 | 0 |
| Mar 12 2024 | 6.46 | 0.09 | 1.41% | 7.55 | 7.55 | 6.24 | 100 |
| Mar 11 2024 | 6.37 | -0.66 | -9.39% | 7.45 | 7.47 | 6.28 | 0 |
| Mar 08 2024 | 7.03 | -0.20 | -2.77% | 7.18 | 7.27 | 6.92 | 0 |
| Mar 07 2024 | 7.23 | -0.10 | -1.36% | 7.77 | 7.77 | 7.09 | 300 |
| Mar 06 2024 | 7.33 | 0.13 | 1.81% | 7.50 | 7.55 | 6.98 | 0 |
| Mar 05 2024 | 7.20 | 0.14 | 1.98% | 7.27 | 7.27 | 6.98 | 0 |
| Mar 04 2024 | 7.06 | 0.55 | 8.45% | 7.17 | 7.24 | 6.69 | 0 |
| Mar 01 2024 | 6.51 | 0.12 | 1.88% | 6.79 | 7.15 | 6.38 | 500 |
| Feb 29 2024 | 6.39 | 0.26 | 4.24% | 6.05 | 6.57 | 6.03 | 500 |
| Feb 28 2024 | 6.13 | -0.01 | -0.16% | 6.20 | 6.36 | 5.98 | 0 |
| Feb 27 2024 | 6.14 | -0.29 | -4.51% | 6.62 | 6.73 | 5.96 | 0 |
| Feb 26 2024 | 6.43 | 0.90 | 16.27% | 5.71 | 6.58 | 5.71 | 0 |
