Register for real-time alerts, custom portfolio, and market movers
XTZKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1,313.00 | 25.00 | 1.94% | 1,290.00 | 1,313.00 | 1,271.00 | 77,614.00 |
| Jun 03 2024 | 1,288.00 | -14.00 | -1.08% | 1,296.00 | 1,319.00 | 1,288.00 | 11,596.00 |
| Jun 02 2024 | 1,302.00 | -17.00 | -1.29% | 1,319.00 | 1,327.00 | 1,296.00 | 7,145.00 |
| Jun 01 2024 | 1,319.00 | -29.00 | -2.15% | 1,344.00 | 1,344.00 | 1,311.00 | 5,060.00 |
| May 31 2024 | 1,348.00 | 15.00 | 1.13% | 1,333.00 | 1,353.00 | 1,313.00 | 10,844.00 |
| May 30 2024 | 1,333.00 | 22.00 | 1.68% | 1,313.00 | 1,350.00 | 1,293.00 | 18,961.00 |
| May 29 2024 | 1,311.00 | -37.00 | -2.74% | 1,348.00 | 1,376.00 | 1,311.00 | 12,698.00 |
| May 28 2024 | 1,348.00 | -32.00 | -2.32% | 1,380.00 | 1,380.00 | 1,328.00 | 17,886.00 |
| May 27 2024 | 1,380.00 | 48.00 | 3.60% | 1,344.00 | 1,390.00 | 1,322.00 | 20,660.00 |
| May 26 2024 | 1,332.00 | -55.00 | -3.97% | 1,385.00 | 1,385.00 | 1,332.00 | 8,590.00 |
| May 25 2024 | 1,387.00 | 20.00 | 1.46% | 1,365.00 | 1,398.00 | 1,359.00 | 5,887.00 |
| May 24 2024 | 1,367.00 | 49.00 | 3.72% | 1,318.00 | 1,370.00 | 1,303.00 | 10,942.00 |
| May 23 2024 | 1,318.00 | -15.00 | -1.13% | 1,333.00 | 1,367.00 | 1,267.00 | 19,978.00 |
| May 22 2024 | 1,333.00 | -31.00 | -2.27% | 1,362.00 | 1,370.00 | 1,319.00 | 13,389.00 |
| May 21 2024 | 1,364.00 | 19.00 | 1.41% | 1,346.00 | 1,390.00 | 1,339.00 | 15,971.00 |
| May 20 2024 | 1,345.00 | 77.00 | 6.07% | 1,268.00 | 1,345.00 | 1,247.00 | 10,417.00 |
| May 19 2024 | 1,268.00 | -46.00 | -3.50% | 1,314.00 | 1,323.00 | 1,261.00 | 6,274.00 |
| May 18 2024 | 1,314.00 | 14.00 | 1.08% | 1,300.00 | 1,322.00 | 1,295.00 | 16,216.00 |
| May 17 2024 | 1,300.00 | 12.00 | 0.93% | 1,288.00 | 1,317.00 | 1,277.00 | 28,136.00 |
| May 16 2024 | 1,288.00 | 12.00 | 0.94% | 1,274.00 | 1,290.00 | 1,258.00 | 72,086.00 |
| May 15 2024 | 1,276.00 | 54.00 | 4.42% | 1,222.00 | 1,282.00 | 1,206.00 | 14,694.00 |
| May 14 2024 | 1,222.00 | -15.00 | -1.21% | 1,237.00 | 1,255.00 | 1,220.00 | 68,091.00 |
| May 13 2024 | 1,237.00 | -15.00 | -1.20% | 1,252.00 | 1,276.00 | 1,213.00 | 24,487.00 |
| May 12 2024 | 1,252.00 | -26.00 | -2.03% | 1,278.00 | 1,278.00 | 1,252.00 | 5,291.00 |
| May 11 2024 | 1,278.00 | -9.00 | -0.70% | 1,282.00 | 1,299.00 | 1,273.00 | 3,214.00 |
| May 10 2024 | 1,287.00 | -19.00 | -1.45% | 1,306.00 | 1,345.00 | 1,265.00 | 21,397.00 |
| May 09 2024 | 1,306.00 | 18.00 | 1.40% | 1,288.00 | 1,314.00 | 1,265.00 | 11,432.00 |
| May 08 2024 | 1,288.00 | -13.00 | -1.00% | 1,300.00 | 1,329.00 | 1,283.00 | 14,446.00 |
| May 07 2024 | 1,301.00 | -28.00 | -2.11% | 1,329.00 | 1,330.00 | 1,296.00 | 25,977.00 |
| May 06 2024 | 1,329.00 | -26.00 | -1.92% | 1,361.00 | 1,385.00 | 1,318.00 | 9,934.00 |
| May 05 2024 | 1,355.00 | -11.00 | -0.81% | 1,366.00 | 1,376.00 | 1,336.00 | 13,960.00 |
| May 04 2024 | 1,366.00 | -12.00 | -0.87% | 1,378.00 | 1,392.00 | 1,360.00 | 25,594.00 |
| May 03 2024 | 1,378.00 | 54.00 | 4.08% | 1,320.00 | 1,391.00 | 1,311.00 | 7,346.00 |
| May 02 2024 | 1,324.00 | 3.00 | 0.23% | 1,321.00 | 1,335.00 | 1,270.00 | 10,805.00 |
| May 01 2024 | 1,321.00 | 12.00 | 0.92% | 1,309.00 | 1,324.00 | 1,231.00 | 17,759.00 |
| Apr 30 2024 | 1,309.00 | -100.00 | -7.10% | 1,407.00 | 1,414.00 | 1,272.00 | 29,348.00 |
| Apr 29 2024 | 1,409.00 | -19.00 | -1.33% | 1,428.00 | 1,452.00 | 1,380.00 | 19,007.00 |
| Apr 28 2024 | 1,428.00 | -29.00 | -1.99% | 1,453.00 | 1,472.00 | 1,424.00 | 14,399.00 |
| Apr 27 2024 | 1,457.00 | 20.00 | 1.39% | 1,437.00 | 1,466.00 | 1,402.00 | 5,094.00 |
| Apr 26 2024 | 1,437.00 | -21.00 | -1.44% | 1,458.00 | 1,466.00 | 1,420.00 | 7,606.00 |
| Apr 25 2024 | 1,458.00 | -6.00 | -0.41% | 1,465.00 | 1,485.00 | 1,428.00 | 24,050.00 |
| Apr 24 2024 | 1,464.00 | -47.00 | -3.11% | 1,520.00 | 1,590.00 | 1,452.00 | 33,790.00 |
| Apr 23 2024 | 1,511.00 | -28.00 | -1.82% | 1,539.00 | 1,552.00 | 1,506.00 | 10,051.00 |
| Apr 22 2024 | 1,539.00 | 15.00 | 0.98% | 1,524.00 | 1,555.00 | 1,511.00 | 20,289.00 |
| Apr 21 2024 | 1,524.00 | -52.00 | -3.30% | 1,570.00 | 1,585.00 | 1,506.00 | 25,814.00 |
| Apr 20 2024 | 1,576.00 | 139.00 | 9.67% | 1,437.00 | 1,585.00 | 1,425.00 | 8,039.00 |
| Apr 19 2024 | 1,437.00 | 7.00 | 0.49% | 1,430.00 | 1,455.00 | 1,333.00 | 29,338.00 |
| Apr 18 2024 | 1,430.00 | 21.00 | 1.49% | 1,409.00 | 1,441.00 | 1,364.00 | 20,960.00 |
| Apr 17 2024 | 1,409.00 | -91.00 | -6.07% | 1,493.00 | 1,498.00 | 1,389.00 | 47,799.00 |
| Apr 16 2024 | 1,500.00 | -20.00 | -1.32% | 1,520.00 | 1,544.00 | 1,455.00 | 34,977.00 |
| Apr 15 2024 | 1,520.00 | -62.00 | -3.92% | 1,572.00 | 1,665.00 | 1,474.00 | 22,332.00 |
| Apr 14 2024 | 1,582.00 | 86.00 | 5.75% | 1,499.00 | 1,591.00 | 1,445.00 | 21,134.00 |
| Apr 13 2024 | 1,496.00 | -141.00 | -8.61% | 1,631.00 | 1,642.00 | 1,361.00 | 32,125.00 |
| Apr 12 2024 | 1,637.00 | -203.00 | -11.03% | 1,843.00 | 1,862.00 | 1,596.00 | 32,561.00 |
| Apr 11 2024 | 1,840.00 | 24.00 | 1.32% | 1,830.00 | 1,856.00 | 1,797.00 | 28,029.00 |
| Apr 10 2024 | 1,816.00 | -6.00 | -0.33% | 1,817.00 | 1,834.00 | 1,751.00 | 21,803.00 |
| Apr 09 2024 | 1,822.00 | -70.00 | -3.70% | 1,893.00 | 1,906.00 | 1,819.00 | 32,292.00 |
| Apr 08 2024 | 1,892.00 | 74.00 | 4.07% | 1,820.00 | 1,897.00 | 1,787.00 | 48,511.00 |
| Apr 07 2024 | 1,818.00 | -10.00 | -0.55% | 1,828.00 | 1,838.00 | 1,804.00 | 6,305.00 |
| Apr 06 2024 | 1,828.00 | 8.00 | 0.44% | 1,811.00 | 1,830.00 | 1,804.00 | 15,034.00 |
| Apr 05 2024 | 1,820.00 | -23.00 | -1.25% | 1,841.00 | 1,848.00 | 1,760.00 | 10,902.00 |
| Apr 04 2024 | 1,843.00 | 68.00 | 3.83% | 1,776.00 | 1,869.00 | 1,742.00 | 27,326.00 |
| Apr 03 2024 | 1,775.00 | -30.00 | -1.66% | 1,804.00 | 1,831.00 | 1,745.00 | 28,286.00 |
| Apr 02 2024 | 1,805.00 | -139.00 | -7.15% | 1,944.00 | 1,944.00 | 1,780.00 | 33,210.00 |
| Apr 01 2024 | 1,944.00 | -48.00 | -2.41% | 1,992.00 | 2,003.00 | 1,899.00 | 27,535.00 |
| Mar 31 2024 | 1,992.00 | 31.00 | 1.58% | 1,961.00 | 2,000.00 | 1,956.00 | 39,794.00 |
| Mar 30 2024 | 1,961.00 | -61.00 | -3.02% | 2,030.00 | 2,030.00 | 1,958.00 | 26,685.00 |
| Mar 29 2024 | 2,022.00 | 2.00 | 0.10% | 2,008.00 | 2,050.00 | 1,980.00 | 35,287.00 |
| Mar 28 2024 | 2,020.00 | 27.00 | 1.35% | 1,990.00 | 2,020.00 | 1,925.00 | 19,399.00 |
| Mar 27 2024 | 1,993.00 | 23.00 | 1.17% | 2,079.00 | 2,079.00 | 1,901.00 | 53,602.00 |
| Mar 26 2024 | 1,970.00 | 57.00 | 2.98% | 1,922.00 | 1,973.00 | 1,906.00 | 44,428.00 |
| Mar 25 2024 | 1,913.00 | 52.00 | 2.79% | 1,864.00 | 1,932.00 | 1,846.00 | 22,163.00 |
| Mar 24 2024 | 1,861.00 | 57.00 | 3.16% | 1,795.00 | 1,874.00 | 1,795.00 | 27,536.00 |
| Mar 23 2024 | 1,804.00 | 8.00 | 0.45% | 1,786.00 | 1,843.00 | 1,776.00 | 26,953.00 |
| Mar 22 2024 | 1,796.00 | -4.00 | -0.22% | 1,807.00 | 1,820.00 | 1,731.00 | 26,479.00 |
| Mar 21 2024 | 1,800.00 | -45.00 | -2.44% | 1,850.00 | 1,862.00 | 1,779.00 | 24,128.00 |
| Mar 20 2024 | 1,845.00 | 157.00 | 9.30% | 1,693.00 | 1,848.00 | 1,627.00 | 46,259.00 |
| Mar 19 2024 | 1,688.00 | -167.00 | -9.00% | 1,859.00 | 1,878.00 | 1,659.00 | 43,031.00 |
| Mar 18 2024 | 1,855.00 | -105.00 | -5.36% | 1,952.00 | 1,964.00 | 1,842.00 | 35,857.00 |
| Mar 17 2024 | 1,960.00 | 55.00 | 2.89% | 1,908.00 | 1,967.00 | 1,809.00 | 21,904.00 |
| Mar 16 2024 | 1,905.00 | -121.00 | -5.97% | 2,020.00 | 2,058.00 | 1,850.00 | 84,983.00 |
| Mar 15 2024 | 2,026.00 | -113.00 | -5.28% | 2,135.00 | 2,149.00 | 1,894.00 | 37,787.00 |
| Mar 14 2024 | 2,139.00 | -41.00 | -1.88% | 2,174.00 | 2,187.00 | 2,030.00 | 49,625.00 |
| Mar 13 2024 | 2,180.00 | -27.00 | -1.22% | 2,201.00 | 2,201.00 | 2,101.00 | 53,856.00 |
| Mar 12 2024 | 2,207.00 | 88.00 | 4.15% | 2,115.00 | 2,214.00 | 2,042.00 | 56,988.00 |
| Mar 11 2024 | 2,119.00 | 112.00 | 5.58% | 2,010.00 | 2,130.00 | 1,919.00 | 54,578.00 |
| Mar 10 2024 | 2,007.00 | -21.00 | -1.04% | 2,019.00 | 2,042.00 | 1,965.00 | 64,952.00 |
| Mar 09 2024 | 2,028.00 | -1.00 | -0.05% | 2,034.00 | 2,043.00 | 1,996.00 | 47,602.00 |
| Mar 08 2024 | 2,029.00 | -43.00 | -2.08% | 2,090.00 | 2,095.00 | 1,968.00 | 58,707.00 |
| Mar 07 2024 | 2,072.00 | 93.00 | 4.70% | 1,970.00 | 2,132.00 | 1,970.00 | 67,111.00 |
