ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

XTZUSD Tezos

1.16
0.020 (1.75%)
21:42:23 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Tezos XTZUSD Crypto 1,048,703,787 Not Mineable
  Change % Change Current Price Bid Offer
0.020 1.75% 1.16 1.16 1.16
Open High Low Prev. Close 52 Week Range
1.14 1.17 1.14 1.14 0.617 - 1.33
Exchange Time Size Trade Price Currency
GDAX 21:42:39 15.78 1.16 USD
Price x Volume Volume Base Symbol Related Pairs
449,392.09 385,995.50 XTZ XTZEUR XTZGBP XTZBTC

XTZUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.111.161.041,115,026.340.0504.50%
1 Month0.9821.160.938876,584.840.17818.13%
3 Months0.8981.250.8171,092,679.320.26229.18%
6 Months0.7001.250.617783,859.700.46065.71%
1 Year1.191.330.617749,087.64-0.030-2.52%
3 Years3.469.140.6172,492,699.78-2.30-66.47%
5 Years0.40860298,000.000.1002,510,051.830.751398183.89%

XTZUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 1.14 -0.010 -0.87% 1.15 1.16 1.11 1,169,257.00
Feb 26 2024 1.15 0.030 2.68% 1.12 1.15 1.08 948,637.00
Feb 25 2024 1.12 -0.010 -0.88% 1.13 1.13 1.10 469,802.00
Feb 24 2024 1.13 0.040 3.67% 1.09 1.13 1.05 972,097.00
Feb 23 2024 1.09 -0.020 -1.80% 1.11 1.12 1.06 1,372,273.00
Feb 22 2024 1.11 0.020 1.83% 1.08 1.14 1.06 1,345,955.00
Feb 21 2024 1.09 -0.020 -1.80% 1.11 1.12 1.04 1,527,159.00
Feb 20 2024 1.11 0.020 1.83% 1.10 1.14 1.05 1,531,054.00
Feb 19 2024 1.09 0.020 1.87% 1.08 1.10 1.07 799,208.00
Feb 18 2024 1.07 0.010 0.94% 1.06 1.08 1.06 401,311.00
Feb 17 2024 1.06 -0.020 -1.85% 1.08 1.09 1.03 300,690.00
Feb 16 2024 1.08 0.00 0.00% 1.08 1.09 1.04 700,565.00
Feb 15 2024 1.08 0.010 0.93% 1.07 1.10 1.05 1,171,959.00
Feb 14 2024 1.07 0.030 2.88% 1.04 1.07 1.03 759,145.00
Feb 13 2024 1.04 -0.010 -0.95% 1.05 1.06 1.02 683,265.00
Feb 12 2024 1.05 0.020 1.94% 1.03 1.05 1.01 853,181.00
Feb 11 2024 1.03 -0.010 -0.96% 1.04 1.05 1.03 259,297.00
Feb 10 2024 1.04 0.00 0.00% 1.04 1.05 1.02 463,576.00
Feb 09 2024 1.04 0.020 1.96% 1.02 1.05 1.01 1,337,688.00
Feb 08 2024 1.02 0.020 2.00% 1.01 1.02 0.994 792,574.00
Feb 07 2024 1.00 0.019 1.94% 0.981 1.01 0.964 788,874.00
Feb 06 2024 0.981 0.016 1.66% 0.965 0.988 0.963 527,221.00
Feb 05 2024 0.965 0.008 0.84% 0.957 0.990 0.944 989,609.00
Feb 04 2024 0.957 -0.040 -4.01% 0.998 0.998 0.957 370,602.00
Feb 03 2024 0.997 -0.013 -1.29% 1.02 1.03 0.988 397,205.00
Feb 02 2024 1.01 0.030 2.85% 0.982 1.02 0.981 1,779,379.00
Feb 01 2024 0.982 0.013 1.34% 0.969 0.984 0.938 606,861.00
Jan 31 2024 0.969 -0.011 -1.12% 0.982 0.991 0.952 1,225,919.00
Jan 30 2024 0.980 -0.030 -2.97% 1.01 1.02 0.977 1,103,609.00
Jan 29 2024 1.01 0.030 3.17% 0.977 1.01 0.962 767,830.00
Jan 28 2024 0.979 -0.021 -2.10% 1.00 1.01 0.966 710,975.00
Jan 27 2024 1.00 0.029 2.99% 0.972 1.00 0.967 286,685.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock