Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XTZUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.9787 | 0.00 | 0.00% | 0.9787 | 0.9787 | 0.9787 | 0.00 |
| Apr 23 2024 | 0.9787 | 0.00 | 0.00% | 0.9787 | 0.9787 | 0.9787 | 0.00 |
| Apr 22 2024 | 0.9787 | 0.00 | 0.00% | 0.9787 | 0.9787 | 0.9787 | 0.00 |
| Apr 21 2024 | 0.9787 | 0.00 | 0.00% | 0.9787 | 0.9787 | 0.9787 | 0.00 |
| Apr 20 2024 | 0.9787 | 0.00 | 0.00% | 0.9787 | 0.9787 | 0.9787 | 0.00 |
| Apr 19 2024 | 0.9787 | 0.0338 | 3.58% | 0.9787 | 0.9787 | 0.9787 | 207.00 |
| Apr 18 2024 | 0.9449 | 0.00 | 0.00% | 0.9449 | 0.9449 | 0.9449 | 0.00 |
| Apr 17 2024 | 0.9449 | -0.048 | -4.83% | 0.9867 | 0.9867 | 0.9449 | 596.00 |
| Apr 16 2024 | 0.9929 | -0.1201 | -10.79% | 1.02 | 1.02 | 0.9798 | 599.00 |
| Apr 15 2024 | 1.11 | 0.090 | 8.62% | 1.11 | 1.11 | 1.11 | 197.00 |
| Apr 14 2024 | 1.02 | 0.060 | 6.71% | 0.9707 | 1.03 | 0.9707 | 1,020.00 |
| Apr 13 2024 | 0.9603 | -0.1428 | -12.95% | 1.05 | 1.10 | 0.8908 | 16,541.00 |
| Apr 12 2024 | 1.10 | -0.190 | -14.69% | 1.16 | 1.16 | 1.05 | 6,962.00 |
| Apr 11 2024 | 1.29 | 0.070 | 5.86% | 1.31 | 1.31 | 1.29 | 412.00 |
| Apr 10 2024 | 1.22 | -0.110 | -7.96% | 1.23 | 1.23 | 1.22 | 387.00 |
| Apr 09 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| Apr 08 2024 | 1.33 | 0.070 | 5.40% | 1.33 | 1.33 | 1.33 | 209.00 |
| Apr 07 2024 | 1.26 | -0.020 | -1.82% | 1.26 | 1.26 | 1.24 | 771.00 |
| Apr 06 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Apr 05 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Apr 04 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Apr 03 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Apr 02 2024 | 1.28 | -0.120 | -8.40% | 1.30 | 1.30 | 1.28 | 339.00 |
| Apr 01 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
| Mar 31 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
| Mar 30 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
| Mar 29 2024 | 1.40 | 0.010 | 0.92% | 1.42 | 1.42 | 1.40 | 415.00 |
| Mar 28 2024 | 1.39 | 0.040 | 3.28% | 1.39 | 1.39 | 1.39 | 37.00 |
| Mar 27 2024 | 1.34 | 0.170 | 14.66% | 1.39 | 1.41 | 1.34 | 3,079.00 |
| Mar 26 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| Mar 25 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| Mar 24 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| Mar 23 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| Mar 22 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| Mar 21 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| Mar 20 2024 | 1.17 | 0.030 | 3.08% | 1.12 | 1.17 | 1.11 | 595.00 |
| Mar 19 2024 | 1.14 | -0.130 | -10.24% | 1.27 | 1.27 | 1.14 | 3,775.00 |
| Mar 18 2024 | 1.27 | 0.020 | 1.50% | 1.33 | 1.33 | 1.27 | 801.00 |
| Mar 17 2024 | 1.25 | -0.020 | -1.25% | 1.30 | 1.33 | 1.23 | 5,110.00 |
| Mar 16 2024 | 1.26 | -0.120 | -8.48% | 1.41 | 1.41 | 1.26 | 2,414.00 |
| Mar 15 2024 | 1.38 | -0.070 | -5.09% | 1.44 | 1.44 | 1.36 | 1,797.00 |
| Mar 14 2024 | 1.45 | -0.100 | -6.32% | 1.47 | 1.47 | 1.43 | 2,075.00 |
| Mar 13 2024 | 1.55 | 0.020 | 1.05% | 1.58 | 1.58 | 1.54 | 1,022.00 |
| Mar 12 2024 | 1.54 | 0.030 | 1.82% | 1.55 | 1.55 | 1.46 | 1,415.00 |
| Mar 11 2024 | 1.51 | 0.080 | 5.35% | 1.47 | 1.51 | 1.47 | 619.00 |
| Mar 10 2024 | 1.43 | 0.020 | 1.27% | 1.43 | 1.43 | 1.43 | 200.00 |
| Mar 09 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0.00 |
| Mar 08 2024 | 1.41 | -0.070 | -5.03% | 1.44 | 1.44 | 1.41 | 2,119.00 |
| Mar 07 2024 | 1.49 | 0.120 | 8.56% | 1.43 | 1.51 | 1.43 | 4,273.00 |
| Mar 06 2024 | 1.37 | 0.070 | 5.57% | 1.34 | 1.37 | 1.32 | 2,003.00 |
| Mar 05 2024 | 1.30 | -0.120 | -8.48% | 1.40 | 1.46 | 1.24 | 24,215.00 |
| Mar 04 2024 | 1.42 | 0.080 | 5.69% | 1.45 | 1.47 | 1.40 | 1,070.00 |
| Mar 03 2024 | 1.34 | -0.010 | -0.99% | 1.40 | 1.40 | 1.34 | 995.00 |
| Mar 02 2024 | 1.36 | 0.100 | 8.25% | 1.30 | 1.36 | 1.30 | 591.00 |
| Mar 01 2024 | 1.25 | 0.00 | -0.31% | 1.25 | 1.25 | 1.25 | 451.00 |
| Feb 29 2024 | 1.26 | 0.080 | 7.05% | 1.30 | 1.30 | 1.26 | 965.00 |
| Feb 28 2024 | 1.17 | 0.030 | 2.61% | 1.17 | 1.17 | 1.17 | 209.00 |
| Feb 27 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| Feb 26 2024 | 1.14 | 0.030 | 2.36% | 1.14 | 1.14 | 1.14 | 16.00 |
| Feb 25 2024 | 1.12 | -0.010 | -0.80% | 1.12 | 1.12 | 1.12 | 215.00 |
| Feb 24 2024 | 1.13 | 0.040 | 3.87% | 1.13 | 1.13 | 1.13 | 16.00 |
| Feb 23 2024 | 1.09 | -0.020 | -1.54% | 1.09 | 1.09 | 1.09 | 224.00 |
| Feb 22 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Feb 21 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Feb 20 2024 | 1.10 | 0.020 | 1.95% | 1.13 | 1.14 | 1.07 | 234.00 |
| Feb 19 2024 | 1.08 | 0.00 | 0.43% | 1.08 | 1.08 | 1.08 | 30.00 |
| Feb 18 2024 | 1.08 | -0.010 | -0.49% | 1.08 | 1.08 | 1.08 | 16.00 |
| Feb 17 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Feb 16 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Feb 15 2024 | 1.08 | 0.020 | 2.08% | 1.08 | 1.08 | 1.08 | 39.00 |
| Feb 14 2024 | 1.06 | 0.020 | 1.92% | 1.06 | 1.06 | 1.06 | 164.00 |
| Feb 13 2024 | 1.04 | -0.010 | -0.55% | 1.05 | 1.05 | 1.04 | 1,038.00 |
| Feb 12 2024 | 1.05 | 0.010 | 1.06% | 1.02 | 1.05 | 1.02 | 253.00 |
| Feb 11 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Feb 10 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Feb 09 2024 | 1.03 | 0.020 | 1.99% | 1.03 | 1.04 | 1.03 | 609.00 |
| Feb 08 2024 | 1.01 | 0.020 | 1.54% | 1.01 | 1.01 | 1.01 | 123.00 |
| Feb 07 2024 | 0.9992 | 0.0437 | 4.57% | 0.9715 | 0.9992 | 0.9714 | 2,221.00 |
| Feb 06 2024 | 0.9555 | 0.00 | 0.00% | 0.9555 | 0.9555 | 0.9555 | 0.00 |
| Feb 05 2024 | 0.9555 | -0.0052 | -0.54% | 0.9555 | 0.9555 | 0.9555 | 95.00 |
| Feb 04 2024 | 0.9607 | -0.0354 | -3.55% | 0.9793 | 0.9793 | 0.9607 | 611.00 |
| Feb 03 2024 | 0.9961 | -0.0238 | -2.33% | 0.9961 | 0.9961 | 0.9961 | 16.00 |
| Feb 02 2024 | 1.02 | 0.060 | 6.38% | 1.02 | 1.02 | 1.02 | 500.00 |
| Feb 01 2024 | 0.9587 | 0.00 | 0.00% | 0.9587 | 0.9587 | 0.9587 | 0.00 |
| Jan 31 2024 | 0.9587 | -0.0347 | -3.49% | 0.9793 | 0.9847 | 0.9587 | 1,093.00 |
| Jan 30 2024 | 0.9934 | 0.0005 | 0.05% | 1.01 | 1.02 | 0.9934 | 1,597.00 |
| Jan 29 2024 | 0.9929 | -0.0079 | -0.79% | 0.9741 | 0.9929 | 0.9741 | 224.00 |
| Jan 28 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Jan 27 2024 | 1.00 | 0.060 | 6.05% | 1.00 | 1.00 | 1.00 | 16.00 |
| Jan 26 2024 | 0.9437 | 0.0058 | 0.62% | 0.944 | 0.944 | 0.9437 | 437.00 |
