Register for real-time alerts, custom portfolio, and market movers
XTZUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.00 | -0.010 | -1.32% | 1.01 | 1.02 | 0.98719 | 16,547.00 |
| Apr 25 2024 | 1.02 | 0.00 | 0.45% | 1.01 | 1.03 | 0.9905 | 34,717.00 |
| Apr 24 2024 | 1.01 | -0.040 | -3.80% | 1.05 | 1.10 | 1.00 | 35,412.00 |
| Apr 23 2024 | 1.05 | -0.010 | -1.25% | 1.06 | 1.07 | 1.04 | 17,627.00 |
| Apr 22 2024 | 1.06 | 0.020 | 2.09% | 1.05 | 1.07 | 1.03 | 15,608.00 |
| Apr 21 2024 | 1.04 | -0.040 | -3.49% | 1.08 | 1.08 | 1.03 | 22,527.00 |
| Apr 20 2024 | 1.08 | 0.090 | 9.26% | 0.98353 | 1.09 | 0.97457 | 81,629.00 |
| Apr 19 2024 | 0.98849 | 0.01346 | 1.38% | 0.97105 | 0.99718 | 0.89848 | 195,175.00 |
| Apr 18 2024 | 0.97503 | 0.02791 | 2.95% | 0.95269 | 0.98449 | 0.92241 | 19,859.00 |
| Apr 17 2024 | 0.94712 | -0.05518 | -5.51% | 0.99813 | 1.01 | 0.92783 | 47,715.00 |
| Apr 16 2024 | 1.00 | 0.010 | 0.63% | 0.99798 | 1.03 | 0.96431 | 74,745.00 |
| Apr 15 2024 | 0.99601 | -0.05219 | -4.98% | 1.05 | 1.12 | 0.9682 | 273,500.00 |
| Apr 14 2024 | 1.05 | 0.050 | 5.45% | 0.990 | 1.06 | 0.95061 | 286,136.00 |
| Apr 13 2024 | 0.994 | -0.1082 | -9.82% | 1.10 | 1.11 | 0.8765 | 479,838.00 |
| Apr 12 2024 | 1.10 | -0.180 | -14.17% | 1.29 | 1.30 | 1.05 | 125,816.00 |
| Apr 11 2024 | 1.28 | 0.010 | 0.71% | 1.29 | 1.29 | 1.26 | 14,263.00 |
| Apr 10 2024 | 1.28 | 0.010 | 0.40% | 1.26 | 1.28 | 1.21 | 36,668.00 |
| Apr 09 2024 | 1.27 | -0.060 | -4.39% | 1.33 | 1.34 | 1.27 | 26,236.00 |
| Apr 08 2024 | 1.33 | 0.060 | 4.49% | 1.27 | 1.33 | 1.25 | 14,756.00 |
| Apr 07 2024 | 1.27 | 0.010 | 0.68% | 1.26 | 1.28 | 1.25 | 5,829.00 |
| Apr 06 2024 | 1.26 | 0.010 | 1.09% | 1.25 | 1.27 | 1.24 | 15,292.00 |
| Apr 05 2024 | 1.25 | -0.020 | -1.59% | 1.27 | 1.27 | 1.21 | 12,609.00 |
| Apr 04 2024 | 1.27 | 0.050 | 4.36% | 1.22 | 1.29 | 1.19 | 8,918.00 |
| Apr 03 2024 | 1.22 | -0.010 | -1.13% | 1.23 | 1.26 | 1.19 | 22,081.00 |
| Apr 02 2024 | 1.23 | -0.120 | -8.82% | 1.35 | 1.35 | 1.22 | 28,285.00 |
| Apr 01 2024 | 1.35 | -0.060 | -3.92% | 1.40 | 1.41 | 1.31 | 19,115.00 |
| Mar 31 2024 | 1.40 | -0.010 | -1.04% | 1.37 | 1.41 | 1.37 | 11,634.00 |
| Mar 30 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 29 2024 | 1.42 | 0.00 | 0.32% | 1.41 | 1.44 | 1.39 | 23,935.00 |
| Mar 28 2024 | 1.41 | 0.030 | 2.28% | 1.39 | 1.42 | 1.34 | 355,204.00 |
| Mar 27 2024 | 1.38 | 0.00 | 0.20% | 1.41 | 1.43 | 1.33 | 42,149.00 |
| Mar 26 2024 | 1.38 | 0.030 | 2.34% | 1.35 | 1.39 | 1.33 | 26,621.00 |
| Mar 25 2024 | 1.35 | 0.050 | 4.13% | 1.29 | 1.36 | 1.29 | 20,316.00 |
| Mar 24 2024 | 1.30 | 0.060 | 4.63% | 1.24 | 1.30 | 1.24 | 16,865.00 |
| Mar 23 2024 | 1.24 | 0.010 | 1.18% | 1.26 | 1.27 | 1.24 | 2,358.00 |
| Mar 22 2024 | 1.22 | -0.040 | -2.91% | 1.25 | 1.27 | 1.18 | 11,747.00 |
| Mar 21 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| Mar 20 2024 | 1.26 | 0.110 | 9.99% | 1.15 | 50,750.00 | 1.10 | 48,773.00 |
| Mar 19 2024 | 1.15 | -0.130 | -9.84% | 1.27 | 1.28 | 1.12 | 181,008.00 |
| Mar 18 2024 | 1.27 | -0.080 | -5.59% | 1.32 | 1.36 | 1.25 | 34,381.00 |
| Mar 17 2024 | 1.35 | 0.060 | 4.48% | 1.29 | 1.36 | 1.23 | 127,509.00 |
| Mar 16 2024 | 1.29 | -0.100 | -7.51% | 1.40 | 1.43 | 1.26 | 154,207.00 |
| Mar 15 2024 | 1.39 | -0.140 | -9.18% | 1.49 | 1.50 | 1.29 | 110,932.00 |
| Mar 14 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
| Mar 13 2024 | 1.53 | -0.020 | -1.50% | 1.56 | 1.56 | 1.47 | 26,130.00 |
| Mar 12 2024 | 1.56 | 0.030 | 2.13% | 1.52 | 1.58 | 1.41 | 191,269.00 |
| Mar 11 2024 | 1.52 | 0.100 | 7.24% | 1.42 | 1.53 | 1.35 | 79,108.00 |
| Mar 10 2024 | 1.42 | -0.020 | -1.21% | 1.43 | 1.45 | 1.38 | 37,315.00 |
| Mar 09 2024 | 1.44 | 0.010 | 0.60% | 1.44 | 1.46 | 1.42 | 17,077.00 |
| Mar 08 2024 | 1.43 | -0.040 | -2.99% | 1.49 | 1.49 | 1.38 | 113,569.00 |
| Mar 07 2024 | 1.47 | 0.070 | 5.33% | 1.40 | 1.52 | 1.40 | 267,533.00 |
| Mar 06 2024 | 1.40 | 0.090 | 6.55% | 1.31 | 1.40 | 1.26 | 199,425.00 |
| Mar 05 2024 | 1.31 | -0.100 | -7.30% | 1.41 | 1.50 | 1.15 | 335,301.00 |
| Mar 04 2024 | 1.42 | 0.050 | 3.29% | 1.37 | 1.48 | 1.35 | 222,463.00 |
| Mar 03 2024 | 1.37 | -0.050 | -3.79% | 1.41 | 1.41 | 1.28 | 105,943.00 |
| Mar 02 2024 | 1.43 | 0.150 | 11.41% | 1.28 | 1.43 | 1.25 | 205,544.00 |
| Mar 01 2024 | 1.28 | 0.050 | 3.78% | 1.23 | 1.28 | 1.22 | 28,706.00 |
| Feb 29 2024 | 1.23 | 0.030 | 2.76% | 1.28 | 1.32 | 1.18 | 257,880.00 |
| Feb 28 2024 | 1.20 | 0.060 | 5.15% | 1.14 | 1.22 | 1.13 | 237,861.00 |
| Feb 27 2024 | 1.14 | 0.00 | -0.32% | 1.14 | 1.16 | 1.11 | 88,400.00 |
| Feb 26 2024 | 1.15 | 0.030 | 2.50% | 1.12 | 1.15 | 1.09 | 35,088.00 |
| Feb 25 2024 | 1.12 | -0.010 | -0.95% | 1.12 | 1.13 | 1.10 | 19,605.00 |
| Feb 24 2024 | 1.13 | 0.040 | 3.25% | 1.09 | 1.13 | 1.05 | 68,493.00 |
| Feb 23 2024 | 1.09 | 0.010 | 0.63% | 1.11 | 1.12 | 1.07 | 37,558.00 |
| Feb 22 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| Feb 21 2024 | 1.09 | -0.020 | -1.68% | 1.10 | 1.11 | 1.04 | 43,869.00 |
| Feb 20 2024 | 1.10 | 0.010 | 1.06% | 1.09 | 1.14 | 1.05 | 85,604.00 |
| Feb 19 2024 | 1.09 | 0.020 | 1.88% | 1.08 | 1.10 | 1.07 | 18,282.00 |
| Feb 18 2024 | 1.07 | -0.010 | -0.71% | 1.07 | 1.08 | 1.06 | 17,255.00 |
| Feb 17 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Feb 16 2024 | 1.08 | 0.00 | 0.27% | 1.08 | 1.09 | 1.04 | 48,087.00 |
| Feb 15 2024 | 1.08 | 0.010 | 0.69% | 1.07 | 1.10 | 1.06 | 99,266.00 |
| Feb 14 2024 | 1.07 | 0.020 | 2.38% | 1.04 | 1.07 | 0.005566 | 143,905.00 |
| Feb 13 2024 | 1.05 | 0.00 | -0.42% | 1.05 | 1.06 | 1.02 | 47,268.00 |
| Feb 12 2024 | 1.05 | 0.020 | 1.54% | 1.03 | 1.05 | 1.01 | 82,157.00 |
| Feb 11 2024 | 1.03 | -0.010 | -0.69% | 1.04 | 1.05 | 1.03 | 13,681.00 |
| Feb 10 2024 | 1.04 | 0.00 | 0.27% | 1.04 | 1.05 | 1.02 | 22,452.00 |
| Feb 09 2024 | 1.04 | 0.030 | 3.36% | 1.01 | 1.05 | 1.01 | 46,517.00 |
| Feb 08 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Feb 07 2024 | 1.00 | 0.020 | 2.38% | 0.98349 | 1.01 | 0.96506 | 16,172.00 |
| Feb 06 2024 | 0.98094 | 0.01485 | 1.54% | 0.96618 | 0.98947 | 0.96471 | 11,444.00 |
| Feb 05 2024 | 0.96609 | 0.00703 | 0.73% | 0.95806 | 0.98948 | 0.94457 | 43,035.00 |
| Feb 04 2024 | 0.95906 | -0.03766 | -3.78% | 0.99822 | 0.99822 | 0.95787 | 28,296.00 |
| Feb 03 2024 | 0.99672 | 0.02984 | 3.09% | 1.03 | 1.03 | 0.98937 | 13,354.00 |
| Feb 02 2024 | 0.96688 | 0.00 | 0.00% | 0.96688 | 0.96688 | 0.96688 | 0.00 |
| Feb 01 2024 | 0.96688 | 0.00 | 0.00% | 0.96688 | 0.96688 | 0.96688 | 0.00 |
| Jan 31 2024 | 0.96688 | -0.01199 | -1.22% | 0.97778 | 0.9904 | 0.95248 | 57,965.00 |
| Jan 30 2024 | 0.97887 | -0.02813 | -2.79% | 1.01 | 1.02 | 0.97823 | 22,948.00 |
| Jan 29 2024 | 1.01 | 0.030 | 2.88% | 0.97442 | 1.01 | 0.96277 | 21,113.00 |
| Jan 28 2024 | 0.97882 | -0.02408 | -2.40% | 1.00 | 1.01 | 0.96696 | 27,909.00 |
| Jan 27 2024 | 1.00 | 0.030 | 3.07% | 0.973 | 1.00 | 0.96875 | 13,798.00 |
