Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XTZEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 0.890 | -0.010 | -1.11% | 0.890 | 0.910 | 0.880 | 6,766.00 |
| May 04 2024 | 0.900 | 0.00 | 0.00% | 0.910 | 0.920 | 0.900 | 6,713.00 |
| May 03 2024 | 0.900 | 0.020 | 2.27% | 0.880 | 0.920 | 0.870 | 32,555.00 |
| May 02 2024 | 0.880 | 0.020 | 2.33% | 0.860 | 0.890 | 0.840 | 54,796.00 |
| May 01 2024 | 0.860 | 0.010 | 1.18% | 0.850 | 0.870 | 0.820 | 28,688.00 |
| Apr 30 2024 | 0.850 | -0.070 | -7.61% | 0.920 | 0.920 | 0.820 | 30,471.00 |
| Apr 29 2024 | 0.920 | -0.010 | -1.08% | 0.930 | 0.950 | 0.900 | 21,901.00 |
| Apr 28 2024 | 0.930 | -0.010 | -1.06% | 0.940 | 0.960 | 0.920 | 14,529.00 |
| Apr 27 2024 | 0.940 | 0.00 | 0.00% | 0.930 | 0.950 | 0.900 | 13,567.00 |
| Apr 26 2024 | 0.940 | -0.010 | -1.05% | 0.940 | 0.950 | 0.930 | 32,460.00 |
| Apr 25 2024 | 0.950 | 0.020 | 2.15% | 0.950 | 0.960 | 0.930 | 13,778.00 |
| Apr 24 2024 | 0.930 | -0.060 | -6.06% | 0.990 | 1.03 | 0.930 | 32,434.00 |
| Apr 23 2024 | 0.990 | -0.010 | -1.00% | 1.00 | 1.01 | 0.970 | 74,750.00 |
| Apr 22 2024 | 1.00 | 0.030 | 3.09% | 0.980 | 1.01 | 0.970 | 24,182.00 |
| Apr 21 2024 | 0.970 | -0.040 | -3.96% | 1.01 | 1.01 | 0.970 | 18,546.00 |
| Apr 20 2024 | 1.01 | 0.080 | 8.60% | 0.920 | 1.02 | 0.920 | 42,244.00 |
| Apr 19 2024 | 0.930 | 0.020 | 2.20% | 0.920 | 0.940 | 0.840 | 74,116.00 |
| Apr 18 2024 | 0.910 | 0.010 | 1.11% | 0.890 | 0.930 | 0.860 | 18,362.00 |
| Apr 17 2024 | 0.900 | -0.050 | -5.26% | 0.940 | 0.940 | 0.880 | 201,398.00 |
| Apr 16 2024 | 0.950 | 0.010 | 1.06% | 0.940 | 0.980 | 0.910 | 495,142.00 |
| Apr 15 2024 | 0.940 | -0.050 | -5.05% | 0.980 | 1.05 | 0.910 | 357,730.00 |
| Apr 14 2024 | 0.990 | 0.040 | 4.21% | 0.950 | 1.00 | 0.900 | 170,051.00 |
| Apr 13 2024 | 0.950 | -0.090 | -8.65% | 1.04 | 1.05 | 0.840 | 264,792.00 |
| Apr 12 2024 | 1.04 | -0.160 | -13.33% | 1.19 | 1.21 | 0.990 | 132,358.00 |
| Apr 11 2024 | 1.20 | 0.010 | 0.84% | 1.20 | 1.21 | 1.17 | 38,554.00 |
| Apr 10 2024 | 1.19 | 0.020 | 1.71% | 1.18 | 1.19 | 1.12 | 40,911.00 |
| Apr 09 2024 | 1.17 | -0.050 | -4.10% | 1.22 | 1.23 | 1.17 | 73,075.00 |
| Apr 08 2024 | 1.22 | 0.040 | 3.39% | 1.17 | 1.23 | 1.15 | 75,334.00 |
| Apr 07 2024 | 1.18 | 0.010 | 0.85% | 1.17 | 1.19 | 1.16 | 25,174.00 |
| Apr 06 2024 | 1.17 | 0.010 | 0.86% | 1.16 | 1.18 | 1.15 | 18,439.00 |
| Apr 05 2024 | 1.16 | -0.020 | -1.69% | 1.17 | 1.18 | 1.11 | 74,093.00 |
| Apr 04 2024 | 1.18 | 0.050 | 4.42% | 1.12 | 1.20 | 1.10 | 70,697.00 |
| Apr 03 2024 | 1.13 | -0.020 | -1.74% | 1.14 | 1.17 | 1.10 | 52,718.00 |
| Apr 02 2024 | 1.15 | -0.110 | -8.73% | 1.26 | 1.26 | 1.13 | 116,361.00 |
| Apr 01 2024 | 1.26 | -0.040 | -3.08% | 1.30 | 1.31 | 1.22 | 106,687.00 |
| Mar 31 2024 | 1.30 | 0.040 | 3.17% | 1.27 | 1.31 | 1.26 | 18,845.00 |
| Mar 30 2024 | 1.26 | -0.060 | -4.55% | 1.32 | 1.32 | 1.26 | 33,044.00 |
| Mar 29 2024 | 1.32 | 0.010 | 0.76% | 1.30 | 1.34 | 1.29 | 65,729.00 |
| Mar 28 2024 | 1.31 | 0.020 | 1.55% | 1.29 | 1.31 | 1.24 | 114,095.00 |
| Mar 27 2024 | 1.29 | 0.010 | 0.78% | 1.28 | 1.32 | 1.23 | 195,160.00 |
| Mar 26 2024 | 1.28 | 0.040 | 3.23% | 1.25 | 1.28 | 1.22 | 109,362.00 |
| Mar 25 2024 | 1.24 | 0.040 | 3.33% | 1.20 | 1.26 | 1.19 | 112,871.00 |
| Mar 24 2024 | 1.20 | 0.050 | 4.35% | 1.15 | 1.21 | 1.15 | 81,426.00 |
| Mar 23 2024 | 1.15 | 0.020 | 1.77% | 1.14 | 1.18 | 1.13 | 119,107.00 |
| Mar 22 2024 | 1.13 | -0.020 | -1.74% | 1.14 | 1.17 | 1.09 | 183,801.00 |
| Mar 21 2024 | 1.15 | -0.010 | -0.86% | 1.16 | 1.18 | 1.10 | 214,823.00 |
| Mar 20 2024 | 1.16 | 0.110 | 10.48% | 1.06 | 1.16 | 1.01 | 249,003.00 |
| Mar 19 2024 | 1.05 | -0.120 | -10.26% | 1.16 | 1.18 | 1.02 | 190,893.00 |
| Mar 18 2024 | 1.17 | -0.060 | -4.88% | 1.23 | 1.25 | 1.15 | 125,112.00 |
| Mar 17 2024 | 1.23 | 0.050 | 4.24% | 1.19 | 1.25 | 1.13 | 96,216.00 |
| Mar 16 2024 | 1.18 | -0.100 | -7.81% | 1.28 | 1.32 | 1.16 | 122,207.00 |
| Mar 15 2024 | 1.28 | -0.070 | -5.19% | 1.37 | 1.39 | 1.19 | 141,819.00 |
| Mar 14 2024 | 1.35 | -0.050 | -3.57% | 1.40 | 1.41 | 1.33 | 120,648.00 |
| Mar 13 2024 | 1.40 | -0.020 | -1.41% | 1.44 | 1.44 | 1.36 | 100,544.00 |
| Mar 12 2024 | 1.42 | 0.030 | 2.16% | 1.39 | 1.44 | 1.29 | 244,655.00 |
| Mar 11 2024 | 1.39 | 0.090 | 6.92% | 1.30 | 1.40 | 1.24 | 124,844.00 |
| Mar 10 2024 | 1.30 | -0.020 | -1.52% | 1.32 | 1.33 | 1.27 | 43,227.00 |
| Mar 09 2024 | 1.32 | 0.00 | 0.00% | 1.31 | 1.34 | 1.31 | 15,730.00 |
| Mar 08 2024 | 1.32 | -0.030 | -2.22% | 1.36 | 1.36 | 1.27 | 101,934.00 |
| Mar 07 2024 | 1.35 | 0.070 | 5.47% | 1.28 | 1.40 | 1.28 | 213,092.00 |
| Mar 06 2024 | 1.28 | 0.070 | 5.79% | 1.21 | 1.28 | 1.17 | 117,287.00 |
| Mar 05 2024 | 1.21 | -0.100 | -7.63% | 1.30 | 1.39 | 1.06 | 347,653.00 |
| Mar 04 2024 | 1.31 | 0.050 | 3.97% | 1.27 | 1.37 | 1.25 | 132,120.00 |
| Mar 03 2024 | 1.26 | -0.060 | -4.55% | 1.31 | 1.31 | 1.19 | 92,603.00 |
| Mar 02 2024 | 1.32 | 0.130 | 10.92% | 1.18 | 1.32 | 1.16 | 90,704.00 |
| Mar 01 2024 | 1.19 | 0.050 | 4.39% | 1.14 | 1.19 | 1.13 | 48,832.00 |
| Feb 29 2024 | 1.14 | 0.030 | 2.70% | 1.24 | 1.24 | 1.11 | 87,729.00 |
| Feb 28 2024 | 1.11 | 0.060 | 5.71% | 1.06 | 1.12 | 1.04 | 116,773.00 |
| Feb 27 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.07 | 1.03 | 92,844.00 |
| Feb 26 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.06 | 1.01 | 81,833.00 |
| Feb 25 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.05 | 1.02 | 92,105.00 |
| Feb 24 2024 | 1.04 | 0.030 | 2.97% | 1.00 | 1.04 | 0.980 | 110,768.00 |
| Feb 23 2024 | 1.01 | -0.010 | -0.98% | 1.03 | 1.03 | 0.990 | 214,323.00 |
| Feb 22 2024 | 1.02 | 0.010 | 0.99% | 1.00 | 1.05 | 0.980 | 131,530.00 |
| Feb 21 2024 | 1.01 | -0.020 | -1.94% | 1.02 | 1.03 | 0.960 | 165,316.00 |
| Feb 20 2024 | 1.03 | 0.010 | 0.98% | 1.01 | 1.05 | 0.970 | 177,607.00 |
| Feb 19 2024 | 1.02 | 0.020 | 2.00% | 1.00 | 1.02 | 0.990 | 59,001.00 |
| Feb 18 2024 | 1.00 | 0.010 | 1.01% | 0.990 | 1.01 | 0.980 | 49,846.00 |
| Feb 17 2024 | 0.990 | -0.010 | -1.00% | 1.00 | 1.01 | 0.960 | 60,879.00 |
| Feb 16 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.970 | 129,569.00 |
| Feb 15 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.980 | 51,834.00 |
| Feb 14 2024 | 1.00 | 0.030 | 3.09% | 0.980 | 1.00 | 0.960 | 64,484.00 |
| Feb 13 2024 | 0.970 | 0.010 | 1.04% | 0.980 | 0.990 | 0.940 | 43,055.00 |
| Feb 12 2024 | 0.960 | 0.010 | 1.05% | 0.950 | 0.980 | 0.930 | 8,939.00 |
| Feb 11 2024 | 0.950 | -0.010 | -1.04% | 0.950 | 0.980 | 0.940 | 26,732.00 |
| Feb 10 2024 | 0.960 | 0.010 | 1.05% | 0.960 | 0.970 | 0.930 | 12,743.00 |
| Feb 09 2024 | 0.950 | 0.010 | 1.06% | 0.940 | 0.970 | 0.940 | 24,011.00 |
| Feb 08 2024 | 0.940 | 0.020 | 2.17% | 0.940 | 0.950 | 0.920 | 11,418.00 |
| Feb 07 2024 | 0.920 | 0.010 | 1.10% | 0.910 | 0.940 | 0.890 | 7,630.00 |
| Feb 06 2024 | 0.910 | 0.020 | 2.25% | 0.900 | 0.920 | 0.900 | 42,710.00 |
