Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XTZBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.00001564 | -0.00000018 | -1.14% | 0.00001579 | 0.00001645 | 0.00001563 | 3,029.00 |
| Apr 23 2024 | 0.00001582 | -0.00000010 | -0.63% | 0.00001582 | 0.00001597 | 0.00001576 | 328.00 |
| Apr 22 2024 | 0.00001592 | -0.00000013 | -0.81% | 0.00001604 | 0.00001620 | 0.00001579 | 323.00 |
| Apr 21 2024 | 0.00001605 | -0.00000058 | -3.49% | 0.00001656 | 0.00001662 | 0.00001593 | 475.00 |
| Apr 20 2024 | 0.00001663 | 0.00000100 | 6.48% | 0.00001541 | 0.00001671 | 0.00001534 | 18,451.00 |
| Apr 19 2024 | 0.00001543 | 0.00000009 | 0.59% | 0.00001537 | 0.00001548 | 0.00001499 | 3,518.00 |
| Apr 18 2024 | 0.00001534 | -0.00000010 | -0.65% | 0.00001542 | 0.00001555 | 0.00001512 | 596.00 |
| Apr 17 2024 | 0.00001544 | -0.00000031 | -1.97% | 0.00001566 | 61,116.00000000 | 0.00001535 | 577.00 |
| Apr 16 2024 | 0.00001575 | -0.00000001 | -0.06% | 0.00001571 | 0.00001619 | 0.00001551 | 2,437.00 |
| Apr 15 2024 | 0.00001576 | -0.00000018 | -1.13% | 0.00001593 | 0.00001674 | 0.00001549 | 20,749.00 |
| Apr 14 2024 | 0.00001594 | 0.00000052 | 3.37% | 0.00001540 | 0.00001619 | 0.00001509 | 15,865.00 |
| Apr 13 2024 | 0.00001542 | -0.00000100 | -6.08% | 0.00001638 | 0.00001648 | 0.00001379 | 54,275.00 |
| Apr 12 2024 | 0.00001645 | -0.00000200 | -10.92% | 0.00001833 | 0.00001850 | 0.00001563 | 52,830.00 |
| Apr 11 2024 | 0.00001831 | 0.00000027 | 1.50% | 0.00001818 | 0.00001842 | 0.00001779 | 559.00 |
| Apr 10 2024 | 0.00001804 | -0.00000032 | -1.74% | 0.00001828 | 0.00001848 | 0.00001783 | 11,031.00 |
| Apr 09 2024 | 0.00001836 | -0.00000016 | -0.86% | 0.00001858 | 0.00001883 | 0.00001833 | 1,315.00 |
| Apr 08 2024 | 0.00001852 | 0.00000022 | 1.20% | 0.00001828 | 0.00001855 | 0.00001794 | 736.00 |
| Apr 07 2024 | 0.00001830 | -0.00000006 | -0.33% | 0.00001831 | 0.00001844 | 0.00001814 | 4,023.00 |
| Apr 06 2024 | 0.00001836 | -0.00000006 | -0.33% | 0.00001847 | 0.00001860 | 0.00001824 | 299.00 |
| Apr 05 2024 | 0.00001842 | -0.00000012 | -0.65% | 0.00001851 | 0.00001867 | 0.00001816 | 842.00 |
| Apr 04 2024 | 0.00001854 | 0.00000014 | 0.76% | 0.00001845 | 0.00001891 | 0.00001832 | 290.00 |
| Apr 03 2024 | 0.00001840 | -0.00000037 | -1.97% | 0.00001884 | 53,141.00000000 | 0.00001822 | 2,366.00 |
| Apr 02 2024 | 0.00001877 | -0.00000062 | -3.20% | 0.00001936 | 0.00001946 | 0.00001871 | 1,926.00 |
| Apr 01 2024 | 0.00001939 | -0.00000027 | -1.37% | 0.00001960 | 0.00002001 | 0.00001921 | 2,582.00 |
| Mar 31 2024 | 0.00001966 | -0.00000065 | -3.20% | 0.00001959 | 0.00001993 | 0.00001959 | 791.00 |
| Mar 30 2024 | 0.00002031 | 0.00000000 | 0.00% | 0.00002031 | 0.00002031 | 0.00002031 | 0.00 |
| Mar 29 2024 | 0.00002031 | 0.00000035 | 1.75% | 0.00001990 | 0.00002051 | 0.00001971 | 8,495.00 |
| Mar 28 2024 | 0.00001996 | 0.00000001 | 0.05% | 0.00001998 | 0.00002001 | 0.00001945 | 3,623.00 |
| Mar 27 2024 | 0.00001995 | 0.00000029 | 1.48% | 0.00002022 | 0.00002025 | 0.00001928 | 11,397.00 |
| Mar 26 2024 | 0.00001966 | 0.00000036 | 1.87% | 0.00001936 | 0.00001967 | 0.00001913 | 11,028.00 |
| Mar 25 2024 | 0.00001930 | 0.00000005 | 0.26% | 0.00001917 | 0.00001979 | 0.00001888 | 4,824.00 |
| Mar 24 2024 | 0.00001925 | -0.00000001 | -0.05% | 0.00001936 | 0.00001970 | 0.00001922 | 2,339.00 |
| Mar 23 2024 | 0.00001926 | 0.00000003 | 0.16% | 0.00001920 | 0.00001947 | 0.00001920 | 75.00 |
| Mar 22 2024 | 0.00001923 | -1.34498100 | -100.00% | 0.00001898 | 0.00001923 | 0.00001862 | 644.00 |
| Mar 21 2024 | 1.34500000 | 0.00000000 | 0.00% | 1.34500000 | 1.34500000 | 1.34500000 | 0.00 |
| Mar 20 2024 | 1.34500000 | 1.34000000 | 7,297,783.88% | 0.00001846 | 1.36050000 | 0.00000183 | 19,835.00 |
| Mar 19 2024 | 0.00001843 | -0.00000034 | -1.81% | 0.00001883 | 0.00001905 | 0.00001774 | 181,157.00 |
| Mar 18 2024 | 0.00001877 | -0.00000083 | -4.23% | 0.00001949 | 0.00001974 | 0.00001868 | 1,154.00 |
| Mar 17 2024 | 0.00001960 | -0.00000013 | -0.66% | 0.00001969 | 0.00001992 | 0.00001914 | 13,201.00 |
| Mar 16 2024 | 0.00001973 | -0.00000028 | -1.40% | 0.00002003 | 0.00002099 | 0.00001903 | 45,467.00 |
| Mar 15 2024 | 0.00002001 | -0.00000100 | -4.76% | 0.00002083 | 0.00002083 | 0.00001966 | 21,618.00 |
| Mar 14 2024 | 0.00002102 | 0.00000000 | 0.00% | 0.00002102 | 0.00002102 | 0.00002102 | 0.00 |
| Mar 13 2024 | 0.00002102 | -0.00000080 | -3.67% | 0.00002151 | 0.00002154 | 0.00002050 | 6,095.00 |
| Mar 12 2024 | 0.00002182 | 0.00000070 | 3.31% | 0.00002099 | 0.00002194 | 0.00002037 | 17,574.00 |
| Mar 11 2024 | 0.00002112 | 0.00000051 | 2.47% | 0.00002063 | 0.00002121 | 0.00002016 | 12,771.00 |
| Mar 10 2024 | 0.00002061 | -0.00000043 | -2.04% | 0.00002112 | 0.00002112 | 0.00002022 | 16,020.00 |
| Mar 09 2024 | 0.00002104 | -0.00000005 | -0.24% | 0.00002111 | 0.00002131 | 0.00002095 | 4,790.00 |
| Mar 08 2024 | 0.00002109 | -0.00000100 | -4.52% | 0.00002223 | 0.00002229 | 0.00002045 | 23,552.00 |
| Mar 07 2024 | 0.00002213 | 0.00000100 | 4.74% | 0.00002122 | 0.00002299 | 0.00002106 | 220,631.00 |
| Mar 06 2024 | 0.00002109 | 0.00000064 | 3.13% | 0.00002055 | 0.00002109 | 0.00001981 | 84,116.00 |
| Mar 05 2024 | 0.00002045 | -0.00000033 | -1.59% | 0.00002074 | 0.00002247 | 0.00001964 | 183,458.00 |
| Mar 04 2024 | 0.00002078 | -0.00000095 | -4.37% | 0.00002154 | 0.00002320 | 0.00002078 | 76,328.00 |
| Mar 03 2024 | 0.00002173 | -0.00000100 | -4.34% | 0.00002258 | 0.00002270 | 0.00002107 | 20,948.00 |
| Mar 02 2024 | 0.00002303 | 0.00000200 | 9.73% | 0.00002050 | 0.00002303 | 0.00002023 | 193,722.00 |
| Mar 01 2024 | 0.00002056 | 0.00000054 | 2.70% | 0.00002012 | 0.00002057 | 0.00002003 | 8,694.00 |
| Feb 29 2024 | 0.00002002 | 0.00000085 | 4.43% | 0.00001991 | 0.00002176 | 0.00001967 | 56,822.00 |
| Feb 28 2024 | 0.00001917 | -0.00000084 | -4.20% | 0.00002004 | 0.00002050 | 0.00001897 | 102,104.00 |
| Feb 27 2024 | 0.00002001 | -0.00000100 | -4.74% | 0.00002097 | 0.00002103 | 0.00001981 | 76,381.00 |
| Feb 26 2024 | 0.00002108 | -0.00000050 | -2.32% | 0.00002164 | 0.00002184 | 0.00002079 | 12,929.00 |
| Feb 25 2024 | 0.00002158 | -0.00000026 | -1.19% | 0.00002180 | 0.00002197 | 0.00002141 | 2,098.00 |
| Feb 24 2024 | 0.00002184 | 0.00000043 | 2.01% | 0.00002136 | 0.00002189 | 0.00002085 | 4,671.00 |
| Feb 23 2024 | 0.00002141 | 0.00000052 | 2.49% | 0.00002163 | 0.00002170 | 0.00002108 | 3,339.00 |
| Feb 22 2024 | 0.00002089 | 0.00000000 | 0.00% | 0.00002089 | 0.00002089 | 0.00002089 | 0.00 |
| Feb 21 2024 | 0.00002089 | -0.00000034 | -1.60% | 0.00002113 | 0.00002134 | 0.00002055 | 9,911.00 |
| Feb 20 2024 | 0.00002123 | 0.00000009 | 0.43% | 0.00002119 | 0.00002165 | 0.00002068 | 12,097.00 |
| Feb 19 2024 | 0.00002114 | 0.00000051 | 2.47% | 0.00002066 | 0.00002115 | 0.00002055 | 6,771.00 |
| Feb 18 2024 | 0.00002063 | -0.00000011 | -0.53% | 0.00002061 | 0.00002091 | 0.00002058 | 874.00 |
| Feb 17 2024 | 0.00002074 | 0.00000000 | 0.00% | 0.00002074 | 0.00002074 | 0.00002074 | 0.00 |
| Feb 16 2024 | 0.00002074 | -0.00000002 | -0.10% | 0.00002083 | 0.00002094 | 0.00002026 | 17,918.00 |
| Feb 15 2024 | 0.00002076 | 0.00000013 | 0.63% | 0.00002069 | 0.00002093 | 0.00002038 | 8,229.00 |
| Feb 14 2024 | 0.00002063 | -0.00000035 | -1.67% | 0.00002101 | 41,100.00000000 | 0.00002045 | 38,225.00 |
| Feb 13 2024 | 0.00002098 | 0.00000006 | 0.29% | 0.00002100 | 0.00002125 | 0.00002083 | 2,714.00 |
| Feb 12 2024 | 0.00002092 | -0.00000044 | -2.06% | 0.00002132 | 0.00002140 | 0.00002080 | 15,212.00 |
| Feb 11 2024 | 0.00002136 | -0.00000040 | -1.84% | 0.00002174 | 0.00002182 | 0.00002136 | 6,244.00 |
| Feb 10 2024 | 0.00002176 | -0.00000026 | -1.18% | 0.00002206 | 0.00002211 | 0.00002171 | 439.00 |
| Feb 09 2024 | 0.00002202 | -0.00000070 | -3.08% | 0.00002241 | 0.00002247 | 0.00002167 | 14,469.00 |
| Feb 08 2024 | 0.00002272 | 0.00000000 | 0.00% | 0.00002272 | 0.00002272 | 0.00002272 | 0.00 |
| Feb 07 2024 | 0.00002272 | -0.00000003 | -0.13% | 0.00002278 | 0.00002294 | 0.00002243 | 5,322.00 |
| Feb 06 2024 | 0.00002275 | 0.00000012 | 0.53% | 0.00002267 | 0.00002300 | 0.00002259 | 1,230.00 |
| Feb 05 2024 | 0.00002263 | 0.00000007 | 0.31% | 0.00002250 | 0.00002289 | 0.00002239 | 36,035.00 |
| Feb 04 2024 | 0.00002256 | -0.00000063 | -2.72% | 0.00002308 | 0.00002314 | 0.00002256 | 26,322.00 |
| Feb 03 2024 | 0.00002319 | 0.00000049 | 2.16% | 0.00002371 | 0.00002373 | 0.00002306 | 2,334.00 |
| Feb 02 2024 | 0.00002270 | 0.00000000 | 0.00% | 0.00002270 | 0.00002270 | 0.00002270 | 0.00 |
| Feb 01 2024 | 0.00002270 | 0.00000000 | 0.00% | 0.00002270 | 0.00002270 | 0.00002270 | 0.00 |
| Jan 31 2024 | 0.00002270 | -0.00000017 | -0.74% | 0.00002270 | 0.00002304 | 0.00002250 | 13,790.00 |
| Jan 30 2024 | 0.00002287 | -0.00000042 | -1.80% | 0.00002354 | 0.00002354 | 0.00002273 | 14,550.00 |
| Jan 29 2024 | 0.00002329 | -0.00000001 | -0.04% | 0.00002325 | 0.00002353 | 0.00002290 | 1,198.00 |
| Jan 28 2024 | 0.00002330 | -0.00000050 | -2.10% | 0.00002386 | 0.00002402 | 0.00002311 | 11,408.00 |
| Jan 27 2024 | 0.00002380 | 0.00000063 | 2.72% | 0.00002333 | 0.00002394 | 0.00002327 | 9,877.00 |
| Jan 26 2024 | 0.00002317 | -0.00000027 | -1.15% | 0.00002328 | 0.00002353 | 0.00002297 | 15,507.00 |
