Register for real-time alerts, custom portfolio, and market movers
XTZETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.000228 | -0.00000600 | -2.56% | 0.000234 | 0.000549 | 0.000228 | 8,589.00 |
| Jun 14 2024 | 0.000234 | 0.00 | 0.00% | 0.000234 | 0.000549 | 0.000233 | 9,939.00 |
| Jun 13 2024 | 0.000234 | -0.00000400 | -1.68% | 0.000238 | 0.000549 | 0.000234 | 6,687.00 |
| Jun 12 2024 | 0.000238 | 0.00000500 | 2.15% | 0.000233 | 0.000549 | 0.00023 | 7,431.00 |
| Jun 11 2024 | 0.000233 | 0.00000100 | 0.43% | 0.000232 | 0.000236 | 0.000229 | 9,896.00 |
| Jun 10 2024 | 0.000232 | 0.00000200 | 0.87% | 0.00023 | 0.000234 | 0.000229 | 10,403.00 |
| Jun 09 2024 | 0.00023 | 0.00000400 | 1.77% | 0.000226 | 0.000549 | 0.000226 | 1,250.00 |
| Jun 08 2024 | 0.000226 | -0.000011 | -4.64% | 0.000238 | 0.000238 | 0.000225 | 3,427.00 |
| Jun 07 2024 | 0.000237 | -0.00001 | -4.05% | 0.000247 | 0.00025 | 0.000224 | 6,046.00 |
| Jun 06 2024 | 0.000247 | -0.00000100 | -0.40% | 0.000247 | 0.000248 | 0.000244 | 2,031.00 |
| Jun 05 2024 | 0.000248 | -0.00000100 | -0.40% | 0.000249 | 0.000252 | 0.000246 | 7,002.00 |
| Jun 04 2024 | 0.000249 | 0.00000300 | 1.22% | 0.000246 | 0.000249 | 0.000244 | 3,398.00 |
| Jun 03 2024 | 0.000246 | 0.00 | 0.00% | 0.000246 | 0.000249 | 0.000244 | 5,485.00 |
| Jun 02 2024 | 0.000246 | -0.00000100 | -0.40% | 0.000246 | 0.000249 | 0.000244 | 7,152.00 |
| Jun 01 2024 | 0.000247 | -0.00000900 | -3.52% | 0.000256 | 0.000549 | 0.000246 | 5,419.00 |
| May 31 2024 | 0.000256 | -0.00000100 | -0.39% | 0.000256 | 0.000257 | 0.00025 | 9,003.00 |
| May 30 2024 | 0.000257 | 0.00000600 | 2.39% | 0.000251 | 0.000259 | 0.000249 | 6,728.00 |
| May 29 2024 | 0.000251 | -0.00000100 | -0.40% | 0.000252 | 0.00026 | 0.000251 | 4,683.00 |
| May 28 2024 | 0.000252 | -0.00000400 | -1.56% | 0.000256 | 0.000258 | 0.000249 | 8,407.00 |
| May 27 2024 | 0.000256 | 0.00000400 | 1.59% | 0.000252 | 0.000258 | 0.000242 | 10,772.00 |
| May 26 2024 | 0.000252 | -0.000013 | -4.91% | 0.000265 | 0.000266 | 0.000248 | 8,459.00 |
| May 25 2024 | 0.000265 | 0.00000200 | 0.76% | 0.000263 | 0.000268 | 0.000261 | 8,740.00 |
| May 24 2024 | 0.000263 | 0.000015 | 6.05% | 0.000251 | 0.000264 | 0.00025 | 9,540.00 |
| May 23 2024 | 0.000248 | -0.000011 | -4.25% | 0.000259 | 0.00026 | 0.000244 | 8,515.00 |
| May 22 2024 | 0.000259 | -0.00000100 | -0.38% | 0.00026 | 0.000266 | 0.000257 | 9,632.00 |
| May 21 2024 | 0.00026 | -0.00000900 | -3.35% | 0.000269 | 0.000273 | 0.00026 | 8,296.00 |
| May 20 2024 | 0.000269 | -0.000028 | -9.43% | 0.000297 | 0.0003 | 0.000267 | 11,291.00 |
| May 19 2024 | 0.000297 | -0.00000600 | -1.98% | 0.000303 | 0.000305 | 0.000294 | 6,134.00 |
| May 18 2024 | 0.000303 | -0.00000200 | -0.66% | 0.000305 | 0.000306 | 0.0003 | 6,564.00 |
| May 17 2024 | 0.000305 | -0.00000800 | -2.56% | 0.000313 | 0.000317 | 0.000304 | 6,495.00 |
| May 16 2024 | 0.000313 | 0.00001 | 3.30% | 0.000303 | 0.000549 | 0.000301 | 8,210.00 |
| May 15 2024 | 0.000303 | 0.00000200 | 0.66% | 0.000301 | 0.000306 | 0.000297 | 7,704.00 |
| May 14 2024 | 0.000301 | -0.00000100 | -0.33% | 0.000302 | 0.000308 | 0.000297 | 8,515.00 |
| May 13 2024 | 0.000302 | -0.00000100 | -0.33% | 0.0003 | 0.000306 | 0.000299 | 9,661.00 |
| May 12 2024 | 0.000303 | -0.00000800 | -2.57% | 0.000311 | 0.000311 | 0.000303 | 6,902.00 |
| May 11 2024 | 0.000311 | -0.00000100 | -0.32% | 0.000312 | 0.000317 | 0.000311 | 7,320.00 |
| May 10 2024 | 0.000312 | 0.00000200 | 0.65% | 0.00031 | 0.000319 | 0.00031 | 8,675.00 |
| May 09 2024 | 0.00031 | -0.00000100 | -0.32% | 0.000311 | 0.000311 | 0.000305 | 7,992.00 |
| May 08 2024 | 0.000311 | 0.00000500 | 1.63% | 0.000306 | 0.000313 | 0.000304 | 10,445.00 |
| May 07 2024 | 0.000306 | 0.00 | 0.00% | 0.000306 | 0.00031 | 0.000301 | 7,223.00 |
| May 06 2024 | 0.000306 | -0.00000200 | -0.65% | 0.000307 | 0.000308 | 0.000303 | 10,417.00 |
| May 05 2024 | 0.000308 | -0.00000200 | -0.65% | 0.00031 | 0.000311 | 0.000304 | 8,988.00 |
| May 04 2024 | 0.00031 | -0.00000400 | -1.27% | 0.000314 | 0.000314 | 0.000309 | 4,752.00 |
| May 03 2024 | 0.000314 | -0.00000100 | -0.32% | 0.000315 | 0.000317 | 0.000312 | 7,670.00 |
| May 02 2024 | 0.000315 | 0.00000400 | 1.29% | 0.000311 | 0.000549 | 0.000308 | 8,575.00 |
| May 01 2024 | 0.000311 | 0.00000800 | 2.64% | 0.000303 | 0.000313 | 0.000301 | 9,204.00 |
| Apr 30 2024 | 0.000303 | -0.00000400 | -1.30% | 0.000307 | 0.000309 | 0.0003 | 8,036.00 |
| Apr 29 2024 | 0.000307 | 0.00000200 | 0.66% | 0.000313 | 0.000315 | 0.000304 | 13,090.00 |
| Apr 28 2024 | 0.000305 | -0.00000600 | -1.93% | 0.000311 | 0.000311 | 0.000304 | 6,213.00 |
| Apr 27 2024 | 0.000311 | -0.00000700 | -2.20% | 0.000318 | 0.000325 | 0.000309 | 7,694.00 |
| Apr 26 2024 | 0.000318 | -0.00000300 | -0.93% | 0.000321 | 0.000324 | 0.000316 | 8,169.00 |
| Apr 25 2024 | 0.000321 | -0.00000100 | -0.31% | 0.000322 | 0.000326 | 0.000316 | 8,190.00 |
| Apr 24 2024 | 0.000322 | -0.00000400 | -1.23% | 0.000326 | 0.000338 | 0.000318 | 7,372.00 |
| Apr 23 2024 | 0.000326 | -0.00000600 | -1.81% | 0.000333 | 0.000333 | 0.000325 | 8,100.00 |
| Apr 22 2024 | 0.000332 | 0.00000100 | 0.30% | 0.000331 | 0.000333 | 0.000328 | 10,890.00 |
| Apr 21 2024 | 0.000331 | -0.000012 | -3.50% | 0.000342 | 0.000343 | 0.000329 | 8,338.00 |
| Apr 20 2024 | 0.000343 | 0.000021 | 6.52% | 0.000321 | 0.000345 | 0.000321 | 7,896.00 |
| Apr 19 2024 | 0.000322 | 0.00000400 | 1.26% | 0.000318 | 0.000323 | 0.000313 | 8,326.00 |
| Apr 18 2024 | 0.000318 | 0.00000200 | 0.63% | 0.000316 | 0.00032 | 0.000311 | 8,543.00 |
| Apr 17 2024 | 0.000316 | -0.00001 | -3.07% | 0.000324 | 0.000325 | 0.000313 | 8,424.00 |
| Apr 16 2024 | 0.000326 | 0.00000400 | 1.24% | 0.000322 | 0.000331 | 0.000318 | 7,864.00 |
| Apr 15 2024 | 0.000322 | -0.00001 | -3.01% | 0.000333 | 0.000345 | 0.000318 | 10,993.00 |
| Apr 14 2024 | 0.000332 | 0.00000500 | 1.53% | 0.000327 | 0.000342 | 0.000321 | 8,936.00 |
| Apr 13 2024 | 0.000327 | -0.000013 | -3.82% | 0.00034 | 0.000343 | 0.000306 | 7,638.00 |
| Apr 12 2024 | 0.00034 | -0.000025 | -6.85% | 0.000366 | 0.000382 | 0.000324 | 7,349.00 |
| Apr 11 2024 | 0.000365 | 0.00000600 | 1.67% | 0.000363 | 0.000382 | 0.000354 | 5,593.00 |
| Apr 10 2024 | 0.000359 | -0.00000400 | -1.10% | 0.000361 | 0.000364 | 0.00035 | 7,881.00 |
| Apr 09 2024 | 0.000363 | 0.00000600 | 1.68% | 0.000359 | 0.00037 | 0.000357 | 5,762.00 |
| Apr 08 2024 | 0.000357 | -0.000011 | -2.99% | 0.000369 | 0.000369 | 0.000357 | 9,318.00 |
| Apr 07 2024 | 0.000368 | -0.00000700 | -1.87% | 0.000376 | 0.000377 | 0.000368 | 6,208.00 |
| Apr 06 2024 | 0.000375 | -0.00000200 | -0.53% | 0.000377 | 0.00038 | 0.000374 | 6,568.00 |
| Apr 05 2024 | 0.000377 | -0.00000400 | -1.05% | 0.000381 | 0.000383 | 0.000372 | 6,769.00 |
| Apr 04 2024 | 0.000381 | 0.000014 | 3.81% | 0.000367 | 0.000381 | 0.000366 | 6,791.00 |
| Apr 03 2024 | 0.000367 | -0.00000900 | -2.39% | 0.000376 | 0.000379 | 0.000362 | 6,223.00 |
| Apr 02 2024 | 0.000376 | -0.00000900 | -2.34% | 0.000385 | 0.000385 | 0.00037 | 6,399.00 |
| Apr 01 2024 | 0.000385 | 0.00 | 0.00% | 0.000384 | 0.000391 | 0.000379 | 9,242.00 |
| Mar 31 2024 | 0.000385 | -0.00000400 | -1.03% | 0.00039 | 0.000393 | 0.000383 | 5,712.00 |
| Mar 30 2024 | 0.000389 | -0.000013 | -3.23% | 0.000403 | 0.000404 | 0.000389 | 6,484.00 |
| Mar 29 2024 | 0.000402 | 0.00000600 | 1.52% | 0.000396 | 0.000408 | 0.000391 | 7,322.00 |
| Mar 28 2024 | 0.000396 | 0.00 | 0.00% | 0.000397 | 0.000397 | 0.000386 | 8,542.00 |
| Mar 27 2024 | 0.000396 | 0.000015 | 3.94% | 0.000395 | 0.000397 | 0.000378 | 8,885.00 |
| Mar 26 2024 | 0.000381 | 0.00000700 | 1.87% | 0.000375 | 0.000381 | 0.000373 | 7,929.00 |
| Mar 25 2024 | 0.000374 | -0.00000100 | -0.27% | 0.000375 | 0.000383 | 0.000367 | 13,300.00 |
| Mar 24 2024 | 0.000375 | 0.00000500 | 1.35% | 0.000371 | 0.000382 | 0.00037 | 8,714.00 |
| Mar 23 2024 | 0.00037 | 0.00000200 | 0.54% | 0.000367 | 0.000378 | 0.000367 | 8,504.00 |
| Mar 22 2024 | 0.000368 | 0.000013 | 3.66% | 0.000354 | 0.000368 | 0.000351 | 10,165.00 |
| Mar 21 2024 | 0.000355 | -0.00000200 | -0.56% | 0.000359 | 0.000361 | 0.000341 | 34,695.00 |
| Mar 20 2024 | 0.000357 | 0.00 | 0.00% | 0.000361 | 0.000368 | 0.000351 | 8,553.00 |
| Mar 19 2024 | 0.000357 | -0.00000400 | -1.11% | 0.000361 | 0.000549 | 0.00034 | 8,644.00 |
| Mar 18 2024 | 0.000361 | -0.00000700 | -1.90% | 0.000367 | 0.000373 | 0.000358 | 11,085.00 |
| Mar 17 2024 | 0.000368 | 0.00000300 | 0.82% | 0.000367 | 0.000372 | 0.000362 | 5,736.00 |
| Mar 16 2024 | 0.000365 | -0.00000800 | -2.14% | 0.000372 | 0.000382 | 0.000354 | 6,517.00 |
