Register for streaming realtime charts, analysis tools, and prices.
XTZUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.01 | -0.040 | -3.81% | 1.05 | 1.10 | 1.00 | 1,192,417.00 |
| Apr 23 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.07 | 1.04 | 875,210.00 |
| Apr 22 2024 | 1.06 | 0.020 | 1.92% | 0.9787 | 1.07 | 0.9787 | 690,630.00 |
| Apr 21 2024 | 1.04 | -0.040 | -3.70% | 1.07 | 1.08 | 1.02 | 581,550.00 |
| Apr 20 2024 | 1.08 | 0.090 | 8.98% | 0.984 | 1.09 | 0.971 | 1,063,840.00 |
| Apr 19 2024 | 0.991 | 0.016 | 1.64% | 0.972 | 1.03 | 0.896 | 1,862,326.00 |
| Apr 18 2024 | 0.975 | 0.030 | 3.17% | 0.948 | 0.984 | 0.920 | 1,590,379.00 |
| Apr 17 2024 | 0.945 | -0.055 | -5.50% | 0.998 | 1.01 | 0.926 | 1,178,236.00 |
| Apr 16 2024 | 1.00 | 0.003 | 0.30% | 0.994 | 1.04 | 0.961 | 2,049,549.00 |
| Apr 15 2024 | 0.997 | -0.053 | -5.05% | 1.04 | 1.12 | 0.966 | 2,667,200.00 |
| Apr 14 2024 | 1.05 | 0.060 | 5.63% | 0.988 | 1.06 | 0.948 | 2,714,322.00 |
| Apr 13 2024 | 0.994 | -0.106 | -9.64% | 1.10 | 1.12 | 0.878 | 4,483,648.00 |
| Apr 12 2024 | 1.10 | -0.180 | -14.06% | 1.29 | 1.30 | 1.05 | 3,116,792.00 |
| Apr 11 2024 | 1.28 | 0.010 | 0.79% | 1.29 | 1.31 | 1.26 | 719,671.00 |
| Apr 10 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.28 | 1.20 | 940,368.00 |
| Apr 09 2024 | 1.27 | -0.060 | -4.51% | 1.33 | 1.34 | 1.26 | 1,249,770.00 |
| Apr 08 2024 | 1.33 | 0.060 | 4.72% | 1.27 | 1.35 | 1.23 | 870,148.00 |
| Apr 07 2024 | 1.27 | 0.00 | 0.00% | 1.25 | 1.28 | 1.24 | 587,209.00 |
| Apr 06 2024 | 1.27 | 0.020 | 1.60% | 1.25 | 1.27 | 1.25 | 675,816.00 |
| Apr 05 2024 | 1.25 | -0.020 | -1.57% | 1.26 | 1.28 | 1.20 | 557,605.00 |
| Apr 04 2024 | 1.27 | 0.050 | 4.10% | 1.22 | 1.30 | 1.19 | 566,163.00 |
| Apr 03 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.28 | 1.19 | 711,907.00 |
| Apr 02 2024 | 1.23 | -0.120 | -8.89% | 1.35 | 1.35 | 1.22 | 1,330,074.00 |
| Apr 01 2024 | 1.35 | -0.050 | -3.57% | 1.40 | 1.42 | 1.31 | 1,160,989.00 |
| Mar 31 2024 | 1.40 | 0.030 | 2.19% | 1.37 | 1.41 | 1.36 | 507,121.00 |
| Mar 30 2024 | 1.37 | -0.050 | -3.52% | 1.42 | 1.42 | 1.36 | 529,063.00 |
| Mar 29 2024 | 1.42 | 0.010 | 0.71% | 1.41 | 1.50 | 1.39 | 1,701,061.00 |
| Mar 28 2024 | 1.41 | 0.030 | 2.17% | 1.39 | 1.42 | 1.34 | 1,521,559.00 |
| Mar 27 2024 | 1.38 | 0.00 | 0.00% | 1.41 | 1.43 | 1.33 | 1,616,708.00 |
| Mar 26 2024 | 1.38 | 0.040 | 2.99% | 1.35 | 1.39 | 1.33 | 1,246,890.00 |
| Mar 25 2024 | 1.34 | 0.040 | 3.08% | 1.29 | 1.36 | 1.29 | 1,787,659.00 |
| Mar 24 2024 | 1.30 | 0.060 | 4.84% | 1.24 | 1.32 | 1.24 | 658,295.00 |
| Mar 23 2024 | 1.24 | 0.020 | 1.64% | 1.23 | 1.28 | 1.21 | 473,144.00 |
| Mar 22 2024 | 1.22 | -0.020 | -1.61% | 1.24 | 1.27 | 1.18 | 829,342.00 |
| Mar 21 2024 | 1.24 | -0.020 | -1.59% | 1.26 | 1.28 | 1.18 | 1,644,503.00 |
| Mar 20 2024 | 1.26 | 0.110 | 9.57% | 1.15 | 1.27 | 1.10 | 1,650,274.00 |
| Mar 19 2024 | 1.15 | -0.120 | -9.45% | 1.27 | 1.28 | 1.11 | 2,190,104.00 |
| Mar 18 2024 | 1.27 | -0.070 | -5.22% | 1.33 | 1.36 | 1.25 | 1,535,345.00 |
| Mar 17 2024 | 1.34 | 0.050 | 3.88% | 1.29 | 1.36 | 1.23 | 1,137,299.00 |
| Mar 16 2024 | 1.29 | -0.110 | -7.86% | 1.39 | 1.43 | 1.26 | 1,531,808.00 |
| Mar 15 2024 | 1.40 | -0.090 | -6.04% | 1.49 | 1.52 | 1.29 | 4,183,908.00 |
| Mar 14 2024 | 1.49 | -0.050 | -3.25% | 1.54 | 1.55 | 1.40 | 2,127,950.00 |
| Mar 13 2024 | 1.54 | -0.020 | -1.28% | 1.55 | 1.58 | 1.48 | 2,484,330.00 |
| Mar 12 2024 | 1.56 | 0.040 | 2.63% | 1.52 | 1.59 | 1.43 | 2,897,233.00 |
| Mar 11 2024 | 1.52 | 0.100 | 7.04% | 1.43 | 1.53 | 1.34 | 5,640,254.00 |
| Mar 10 2024 | 1.42 | -0.020 | -1.39% | 1.44 | 1.48 | 1.38 | 1,526,627.00 |
| Mar 09 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.46 | 1.42 | 900,681.00 |
| Mar 08 2024 | 1.44 | -0.050 | -3.36% | 1.49 | 1.51 | 1.38 | 3,392,900.00 |
| Mar 07 2024 | 1.49 | 0.100 | 7.19% | 1.40 | 1.55 | 1.39 | 6,066,472.00 |
| Mar 06 2024 | 1.39 | 0.070 | 5.30% | 1.30 | 1.40 | 1.26 | 2,073,927.00 |
| Mar 05 2024 | 1.32 | -0.100 | -7.04% | 1.41 | 1.50 | 1.16 | 4,533,934.00 |
| Mar 04 2024 | 1.42 | 0.050 | 3.65% | 1.37 | 1.49 | 1.35 | 4,300,569.00 |
| Mar 03 2024 | 1.37 | -0.070 | -4.86% | 1.41 | 1.42 | 1.29 | 1,642,910.00 |
| Mar 02 2024 | 1.44 | 0.160 | 12.50% | 1.28 | 1.44 | 1.25 | 2,340,450.00 |
| Mar 01 2024 | 1.28 | 0.050 | 4.07% | 1.23 | 1.29 | 1.22 | 1,033,514.00 |
| Feb 29 2024 | 1.23 | 0.030 | 2.50% | 1.27 | 1.33 | 1.19 | 2,485,980.00 |
| Feb 28 2024 | 1.20 | 0.060 | 5.26% | 1.14 | 1.22 | 1.12 | 2,248,103.00 |
| 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 |
| Jan 26 2024 | 0.971 | 0.035 | 3.74% | 0.931 | 0.973 | 0.924 | 436,053.00 |
