Register for real-time alerts, custom portfolio, and market movers
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 | 1,184,990.00 |
| Apr 23 2024 | 1.05 | -0.010 | -1.22% | 1.06 | 1.07 | 1.04 | 880,786.00 |
| Apr 22 2024 | 1.06 | 0.020 | 1.92% | 1.04 | 1.08 | 1.03 | 951,879.00 |
| Apr 21 2024 | 1.04 | -0.040 | -3.61% | 1.07 | 1.08 | 1.03 | 581,709.00 |
| Apr 20 2024 | 1.08 | 0.100 | 9.75% | 0.982 | 1.09 | 0.971 | 1,064,590.00 |
| Apr 19 2024 | 0.985 | 0.011 | 1.13% | 0.972 | 0.999 | 0.896 | 1,846,058.00 |
| Apr 18 2024 | 0.974 | 0.029 | 3.07% | 0.944 | 0.984 | 0.920 | 1,583,285.00 |
| Apr 17 2024 | 0.945 | -0.057 | -5.69% | 0.997 | 1.01 | 0.926 | 1,184,205.00 |
| Apr 16 2024 | 1.00 | 0.00 | 0.30% | 0.995 | 1.03 | 0.961 | 2,038,031.00 |
| Apr 15 2024 | 0.999 | -0.050 | -4.77% | 1.04 | 1.12 | 0.966 | 2,912,550.00 |
| Apr 14 2024 | 1.05 | 0.060 | 6.39% | 0.989 | 1.06 | 0.948 | 2,717,540.00 |
| Apr 13 2024 | 0.986 | -0.118 | -10.69% | 1.10 | 1.12 | 0.878 | 4,435,508.00 |
| Apr 12 2024 | 1.10 | -0.180 | -13.95% | 1.28 | 1.30 | 1.05 | 3,125,327.00 |
| Apr 11 2024 | 1.28 | 0.010 | 0.71% | 1.29 | 1.29 | 1.26 | 711,409.00 |
| Apr 10 2024 | 1.27 | 0.010 | 0.71% | 1.26 | 1.28 | 1.20 | 942,319.00 |
| Apr 09 2024 | 1.27 | -0.060 | -4.67% | 1.33 | 1.34 | 1.26 | 1,253,129.00 |
| Apr 08 2024 | 1.33 | 0.060 | 4.49% | 1.27 | 1.36 | 1.24 | 919,994.00 |
| Apr 07 2024 | 1.27 | 0.010 | 0.40% | 1.26 | 1.28 | 1.25 | 585,663.00 |
| Apr 06 2024 | 1.27 | 0.010 | 1.12% | 1.25 | 1.27 | 1.25 | 666,150.00 |
| Apr 05 2024 | 1.25 | -0.020 | -1.57% | 1.26 | 1.28 | 1.20 | 554,809.00 |
| Apr 04 2024 | 1.27 | 0.060 | 4.61% | 1.22 | 1.30 | 1.19 | 567,049.00 |
| Apr 03 2024 | 1.22 | -0.020 | -1.38% | 1.23 | 1.26 | 1.19 | 708,124.00 |
| Apr 02 2024 | 1.23 | -0.120 | -8.81% | 1.35 | 1.35 | 1.22 | 1,337,936.00 |
| Apr 01 2024 | 1.35 | -0.050 | -3.50% | 1.40 | 1.42 | 1.31 | 1,179,950.00 |
| Mar 31 2024 | 1.40 | 0.030 | 2.12% | 1.37 | 1.41 | 1.36 | 508,602.00 |
| Mar 30 2024 | 1.37 | -0.050 | -3.45% | 1.42 | 1.42 | 1.36 | 530,438.00 |
| Mar 29 2024 | 1.42 | 0.010 | 0.57% | 1.41 | 1.45 | 1.39 | 1,698,823.00 |
| Mar 28 2024 | 1.41 | 0.020 | 1.51% | 1.38 | 1.42 | 1.34 | 1,520,740.00 |
| Mar 27 2024 | 1.39 | 0.010 | 0.87% | 1.42 | 1.43 | 1.33 | 1,612,773.00 |
| Mar 26 2024 | 1.38 | 0.030 | 2.15% | 1.35 | 1.39 | 1.33 | 1,247,516.00 |
| Mar 25 2024 | 1.35 | 0.060 | 4.33% | 1.29 | 1.36 | 1.29 | 1,563,869.00 |
| Mar 24 2024 | 1.29 | 0.060 | 4.52% | 1.24 | 1.32 | 1.24 | 682,171.00 |
| Mar 23 2024 | 1.24 | 0.010 | 0.90% | 1.23 | 1.27 | 1.21 | 477,081.00 |
| Mar 22 2024 | 1.23 | -0.020 | -1.37% | 1.24 | 1.27 | 1.18 | 817,255.00 |
| Mar 21 2024 | 1.24 | -0.020 | -1.35% | 1.26 | 1.28 | 1.18 | 1,661,857.00 |
| Mar 20 2024 | 1.26 | 0.120 | 10.42% | 1.15 | 1.27 | 1.10 | 1,640,945.00 |
| Mar 19 2024 | 1.14 | -0.130 | -9.94% | 1.27 | 1.29 | 1.12 | 2,190,952.00 |
| Mar 18 2024 | 1.27 | -0.070 | -5.44% | 1.34 | 1.36 | 1.25 | 1,604,726.00 |
| Mar 17 2024 | 1.34 | 0.050 | 3.87% | 1.30 | 1.36 | 1.23 | 1,123,172.00 |
| Mar 16 2024 | 1.29 | -0.100 | -7.32% | 1.39 | 1.43 | 1.26 | 1,438,413.00 |
| Mar 15 2024 | 1.39 | -0.100 | -6.45% | 1.49 | 1.51 | 1.29 | 2,829,197.00 |
| Mar 14 2024 | 1.49 | -0.050 | -3.25% | 1.54 | 1.55 | 1.40 | 2,120,119.00 |
| Mar 13 2024 | 1.54 | -0.020 | -1.35% | 1.56 | 1.56 | 1.48 | 2,489,697.00 |
| Mar 12 2024 | 1.56 | 0.040 | 2.36% | 1.53 | 1.59 | 1.43 | 2,902,311.00 |
| Mar 11 2024 | 1.52 | 0.100 | 7.17% | 1.43 | 1.53 | 1.34 | 2,392,003.00 |
| Mar 10 2024 | 1.42 | -0.020 | -1.32% | 1.44 | 1.47 | 1.38 | 1,530,014.00 |
| Mar 09 2024 | 1.44 | 0.00 | -0.07% | 1.44 | 1.46 | 1.42 | 907,195.00 |
| Mar 08 2024 | 1.44 | -0.040 | -2.76% | 1.49 | 1.51 | 1.38 | 3,401,013.00 |
| Mar 07 2024 | 1.48 | 0.080 | 5.85% | 1.40 | 1.55 | 1.39 | 6,055,450.00 |
| Mar 06 2024 | 1.40 | 0.100 | 7.27% | 1.31 | 1.40 | 1.26 | 2,078,601.00 |
| Mar 05 2024 | 1.31 | -0.110 | -8.03% | 1.41 | 1.50 | 1.16 | 4,565,960.00 |
| Mar 04 2024 | 1.42 | 0.050 | 3.50% | 1.37 | 1.49 | 1.35 | 3,423,827.00 |
| Mar 03 2024 | 1.37 | -0.060 | -3.85% | 1.41 | 1.42 | 1.29 | 1,657,968.00 |
| Mar 02 2024 | 1.43 | 0.140 | 11.05% | 1.28 | 1.44 | 1.25 | 2,365,807.00 |
| Mar 01 2024 | 1.29 | 0.050 | 3.96% | 1.23 | 1.29 | 1.22 | 1,047,934.00 |
| Feb 29 2024 | 1.24 | 0.030 | 2.91% | 1.29 | 1.33 | 1.19 | 2,480,057.00 |
| Feb 28 2024 | 1.20 | 0.060 | 5.35% | 1.14 | 1.22 | 1.13 | 2,250,003.00 |
| Feb 27 2024 | 1.14 | 0.00 | -0.35% | 1.15 | 1.16 | 1.11 | 1,173,640.00 |
| Feb 26 2024 | 1.14 | 0.030 | 2.51% | 1.12 | 1.15 | 1.08 | 978,772.00 |
| Feb 25 2024 | 1.12 | -0.010 | -0.89% | 1.13 | 1.13 | 1.10 | 471,515.00 |
| Feb 24 2024 | 1.13 | 0.040 | 3.59% | 1.09 | 1.13 | 1.05 | 977,822.00 |
| Feb 23 2024 | 1.09 | -0.020 | -1.98% | 1.11 | 1.12 | 1.07 | 1,372,865.00 |
| Feb 22 2024 | 1.11 | 0.020 | 2.02% | 1.09 | 1.14 | 1.06 | 1,351,913.00 |
| Feb 21 2024 | 1.09 | -0.020 | -1.98% | 1.11 | 1.12 | 1.04 | 1,531,618.00 |
| Feb 20 2024 | 1.11 | 0.010 | 1.37% | 1.10 | 1.14 | 1.05 | 1,527,869.00 |
| Feb 19 2024 | 1.09 | 0.020 | 1.86% | 1.08 | 1.10 | 1.07 | 538,871.00 |
| Feb 18 2024 | 1.07 | 0.010 | 1.23% | 1.06 | 1.08 | 1.06 | 403,070.00 |
| Feb 17 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.09 | 1.03 | 299,903.00 |
| Feb 16 2024 | 1.08 | 0.00 | 0.28% | 1.08 | 1.10 | 1.04 | 720,068.00 |
| Feb 15 2024 | 1.08 | 0.010 | 0.94% | 1.07 | 1.10 | 1.06 | 1,175,315.00 |
| Feb 14 2024 | 1.07 | 0.020 | 2.20% | 1.05 | 1.07 | 1.03 | 773,020.00 |
| Feb 13 2024 | 1.05 | 0.00 | -0.10% | 1.05 | 1.06 | 1.02 | 681,575.00 |
| Feb 12 2024 | 1.05 | 0.010 | 1.36% | 1.03 | 1.06 | 1.01 | 539,298.00 |
| Feb 11 2024 | 1.03 | -0.010 | -0.77% | 1.04 | 1.05 | 1.03 | 259,339.00 |
| Feb 10 2024 | 1.04 | 0.00 | 0.19% | 1.04 | 1.05 | 1.02 | 464,542.00 |
| Feb 09 2024 | 1.04 | 0.020 | 2.37% | 1.02 | 1.05 | 1.01 | 1,341,228.00 |
| Feb 08 2024 | 1.01 | 0.010 | 0.80% | 1.01 | 1.02 | 0.994 | 821,898.00 |
| Feb 07 2024 | 1.01 | 0.030 | 2.65% | 0.981 | 1.01 | 0.964 | 804,452.00 |
| Feb 06 2024 | 0.980 | 0.014 | 1.45% | 0.965 | 0.988 | 0.963 | 533,608.00 |
| Feb 05 2024 | 0.966 | 0.008 | 0.84% | 0.957 | 0.990 | 0.944 | 735,318.00 |
| Feb 04 2024 | 0.958 | -0.040 | -4.01% | 0.996 | 0.996 | 0.957 | 375,068.00 |
| Feb 03 2024 | 0.998 | -0.018 | -1.77% | 1.03 | 1.03 | 0.988 | 396,285.00 |
| Feb 02 2024 | 1.02 | 0.030 | 3.25% | 0.983 | 1.03 | 0.981 | 1,783,721.00 |
| Feb 01 2024 | 0.984 | 0.018 | 1.86% | 0.970 | 0.985 | 0.938 | 609,471.00 |
| Jan 31 2024 | 0.966 | -0.015 | -1.53% | 0.981 | 0.991 | 0.952 | 1,224,208.00 |
| Jan 30 2024 | 0.981 | -0.028 | -2.78% | 1.01 | 1.02 | 0.977 | 1,110,292.00 |
| Jan 29 2024 | 1.01 | 0.030 | 3.17% | 0.977 | 1.01 | 0.962 | 900,137.00 |
| Jan 28 2024 | 0.978 | -0.025 | -2.49% | 1.00 | 1.02 | 0.966 | 713,004.00 |
| Jan 27 2024 | 1.00 | 0.030 | 3.08% | 0.973 | 1.01 | 0.967 | 291,714.00 |
| Jan 26 2024 | 0.973 | 0.040 | 4.29% | 0.932 | 0.974 | 0.924 | 436,612.00 |
