XTZUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2023 | 0.933 | 0.006 | 0.65% | 0.928 | 0.942 | 0.924 | 613,553.00 |
| May 28 2023 | 0.927 | 0.031 | 3.46% | 0.895 | 0.932 | 0.893 | 371,340.00 |
| May 27 2023 | 0.896 | 0.015 | 1.70% | 0.883 | 0.897 | 0.877 | 251,398.00 |
| May 26 2023 | 0.881 | 0.010 | 1.15% | 0.871 | 0.885 | 0.848 | 554,880.00 |
| May 25 2023 | 0.871 | 0.001 | 0.11% | 0.870 | 0.875 | 0.852 | 522,738.00 |
| May 24 2023 | 0.870 | -0.026 | -2.90% | 0.896 | 0.896 | 0.855 | 370,509.00 |
| May 23 2023 | 0.896 | 0.007 | 0.79% | 0.890 | 0.911 | 0.884 | 427,107.00 |
| May 22 2023 | 0.889 | -0.009 | -1.00% | 0.897 | 0.901 | 0.882 | 420,445.00 |
| May 21 2023 | 0.898 | -0.006 | -0.66% | 0.901 | 0.902 | 0.895 | 86,349.00 |
| May 20 2023 | 0.904 | 0.011 | 1.23% | 0.893 | 0.905 | 0.884 | 331,795.00 |
| May 19 2023 | 0.893 | -0.007 | -0.78% | 0.901 | 0.905 | 0.868 | 1,122,622.00 |
| May 18 2023 | 0.900 | -0.009 | -0.99% | 0.909 | 0.916 | 0.890 | 504,414.00 |
| May 17 2023 | 0.909 | 0.008 | 0.89% | 0.901 | 0.918 | 0.879 | 580,837.00 |
| May 16 2023 | 0.901 | 0.010 | 1.12% | 0.890 | 0.903 | 0.877 | 483,153.00 |
| May 15 2023 | 0.891 | 0.002 | 0.22% | 0.889 | 0.905 | 0.876 | 453,717.00 |
| May 14 2023 | 0.889 | 0.004 | 0.45% | 0.885 | 0.897 | 0.874 | 344,644.00 |
| May 13 2023 | 0.885 | -0.010 | -1.12% | 0.894 | 0.897 | 0.881 | 252,166.00 |
| May 12 2023 | 0.895 | 0.001 | 0.11% | 0.890 | 0.897 | 0.850 | 918,057.00 |
| May 11 2023 | 0.894 | -0.024 | -2.61% | 0.917 | 0.917 | 0.866 | 619,041.00 |
| May 10 2023 | 0.918 | 0.012 | 1.32% | 0.905 | 0.926 | 0.874 | 880,589.00 |
| May 09 2023 | 0.906 | -0.007 | -0.77% | 0.911 | 0.922 | 0.897 | 623,905.00 |
| May 08 2023 | 0.913 | -0.053 | -5.49% | 0.963 | 0.971 | 0.890 | 1,400,507.00 |
| May 07 2023 | 0.966 | -0.017 | -1.73% | 0.983 | 0.988 | 0.962 | 444,557.00 |
| May 06 2023 | 0.983 | -0.039 | -3.82% | 1.02 | 1.03 | 0.957 | 1,059,680.00 |
| May 05 2023 | 1.02 | 0.030 | 2.71% | 0.995 | 1.06 | 0.991 | 1,079,884.00 |
| May 04 2023 | 0.995 | -0.004 | -0.40% | 1.00 | 1.01 | 0.985 | 344,389.00 |
| May 03 2023 | 0.999 | 0.007 | 0.71% | 0.991 | 1.00 | 0.963 | 593,488.00 |
| May 02 2023 | 0.992 | 0.007 | 0.71% | 0.983 | 0.997 | 0.978 | 507,921.00 |
| May 01 2023 | 0.985 | -0.018 | -1.79% | 1.00 | 1.01 | 0.969 | 611,736.00 |
| Apr 30 2023 | 1.00 | -0.020 | -2.34% | 1.03 | 1.03 | 0.998 | 624,065.00 |
| Apr 29 2023 | 1.03 | 0.010 | 1.28% | 1.01 | 1.03 | 1.01 | 393,479.00 |
| Apr 28 2023 | 1.01 | -0.020 | -1.74% | 1.03 | 1.03 | 1.00 | 472,998.00 |
| Apr 27 2023 | 1.03 | 0.030 | 2.58% | 1.00 | 1.04 | 1.00 | 580,323.00 |
| Apr 26 2023 | 1.01 | -0.020 | -1.57% | 1.02 | 1.06 | 0.959 | 997,693.00 |
| Apr 25 2023 | 1.02 | 0.020 | 1.79% | 1.01 | 1.03 | 0.974 | 758,544.00 |
| Apr 24 2023 | 1.00 | -0.010 | -1.18% | 1.02 | 1.03 | 0.990 | 558,013.00 |
| Apr 23 2023 | 1.02 | -0.020 | -1.55% | 1.03 | 1.03 | 0.994 | 353,765.00 |
| Apr 22 2023 | 1.03 | 0.030 | 2.99% | 1.00 | 1.03 | 0.998 | 358,985.00 |
| Apr 21 2023 | 1.00 | -0.030 | -2.53% | 1.03 | 1.05 | 0.991 | 1,557,270.00 |
| Apr 20 2023 | 1.03 | -0.030 | -3.02% | 1.06 | 1.07 | 1.02 | 1,432,764.00 |
| Apr 19 2023 | 1.06 | -0.100 | -8.78% | 1.16 | 1.16 | 1.04 | 1,926,800.00 |
| Apr 18 2023 | 1.16 | 0.020 | 1.66% | 1.15 | 1.18 | 1.13 | 1,399,299.00 |
| Apr 17 2023 | 1.14 | -0.040 | -2.97% | 1.18 | 1.18 | 1.13 | 1,732,936.00 |
| Apr 16 2023 | 1.18 | 0.020 | 1.55% | 1.16 | 1.19 | 1.14 | 1,480,363.00 |
| Apr 15 2023 | 1.16 | 0.010 | 0.52% | 1.16 | 1.17 | 1.14 | 1,619,693.00 |
| Apr 14 2023 | 1.15 | 0.030 | 2.67% | 1.13 | 1.16 | 1.12 | 2,277,205.00 |
| Apr 13 2023 | 1.12 | 0.030 | 2.65% | 1.10 | 1.13 | 1.08 | 1,057,959.00 |
| Apr 12 2023 | 1.10 | -0.020 | -1.88% | 1.12 | 1.12 | 1.08 | 876,348.00 |
| Apr 11 2023 | 1.12 | -0.010 | -0.53% | 1.12 | 1.13 | 1.11 | 877,610.00 |
| Apr 10 2023 | 1.12 | 0.020 | 1.81% | 1.10 | 1.13 | 1.09 | 741,915.00 |
| Apr 09 2023 | 1.10 | 0.00 | 0.18% | 1.10 | 1.11 | 1.08 | 398,461.00 |
| Apr 08 2023 | 1.10 | 0.00 | -0.18% | 1.10 | 1.11 | 1.10 | 359,969.00 |
| Apr 07 2023 | 1.10 | -0.030 | -2.82% | 1.14 | 1.14 | 1.08 | 1,336,850.00 |
| Apr 06 2023 | 1.13 | 0.00 | 0.00% | 1.14 | 1.18 | 1.11 | 1,363,173.00 |
| Apr 05 2023 | 1.13 | 0.020 | 1.80% | 1.11 | 1.15 | 1.11 | 911,416.00 |
| Apr 04 2023 | 1.11 | 0.00 | 0.09% | 1.12 | 1.13 | 1.10 | 1,828,807.00 |
| Apr 03 2023 | 1.11 | 0.010 | 1.09% | 1.10 | 1.13 | 1.08 | 904,509.00 |
| Apr 02 2023 | 1.10 | -0.030 | -2.39% | 1.13 | 1.13 | 1.09 | 635,152.00 |
| Apr 01 2023 | 1.13 | 0.010 | 0.98% | 1.12 | 1.13 | 1.11 | 512,060.00 |
| Mar 31 2023 | 1.12 | 0.010 | 0.81% | 1.11 | 1.13 | 1.09 | 613,728.00 |
| Mar 30 2023 | 1.11 | -0.030 | -2.46% | 1.14 | 1.15 | 1.09 | 959,782.00 |
| Mar 29 2023 | 1.14 | 0.050 | 4.22% | 1.09 | 1.15 | 1.09 | 784,205.00 |
| Mar 28 2023 | 1.09 | 0.010 | 1.11% | 1.08 | 1.10 | 1.06 | 853,459.00 |
| Mar 27 2023 | 1.08 | -0.060 | -5.36% | 1.14 | 1.15 | 1.06 | 1,470,562.00 |
| Mar 26 2023 | 1.14 | 0.030 | 2.52% | 1.11 | 1.15 | 1.10 | 453,366.00 |
| Mar 25 2023 | 1.11 | -0.020 | -1.86% | 1.13 | 1.14 | 1.10 | 515,478.00 |
| Mar 24 2023 | 1.13 | -0.030 | -2.83% | 1.17 | 1.18 | 1.11 | 1,105,248.00 |
| Mar 23 2023 | 1.17 | 0.050 | 4.48% | 1.12 | 1.19 | 1.11 | 1,185,976.00 |
| Mar 22 2023 | 1.12 | -0.080 | -6.46% | 1.19 | 1.19 | 1.08 | 1,291,586.00 |
| Mar 21 2023 | 1.19 | 0.020 | 2.14% | 1.17 | 1.20 | 1.14 | 2,049,872.00 |
| Mar 20 2023 | 1.17 | -0.080 | -6.19% | 1.25 | 1.27 | 1.16 | 2,473,932.00 |
| Mar 19 2023 | 1.24 | 0.050 | 4.45% | 1.19 | 1.26 | 1.19 | 916,481.00 |
| Mar 18 2023 | 1.19 | -0.060 | -4.95% | 1.25 | 1.26 | 1.18 | 1,223,066.00 |
| Mar 17 2023 | 1.25 | 0.070 | 5.47% | 1.19 | 1.25 | 1.17 | 1,793,982.00 |
| Mar 16 2023 | 1.19 | 0.040 | 3.13% | 1.15 | 1.21 | 1.13 | 2,069,849.00 |
| Mar 15 2023 | 1.15 | -0.040 | -3.68% | 1.20 | 1.25 | 1.12 | 2,180,600.00 |
| Mar 14 2023 | 1.20 | 0.110 | 9.62% | 1.09 | 1.24 | 1.07 | 3,047,737.00 |
| Mar 13 2023 | 1.09 | 0.030 | 3.02% | 1.06 | 1.11 | 1.02 | 2,101,681.00 |
| Mar 12 2023 | 1.06 | 0.070 | 6.97% | 0.986 | 1.06 | 0.968 | 780,534.00 |
| Mar 11 2023 | 0.990 | -0.026 | -2.56% | 1.02 | 1.04 | 0.961 | 1,517,276.00 |
| Mar 10 2023 | 1.02 | 0.030 | 2.63% | 0.992 | 1.02 | 0.953 | 1,546,800.00 |
| Mar 09 2023 | 0.990 | -0.036 | -3.51% | 1.03 | 1.06 | 0.968 | 1,343,575.00 |
| Mar 08 2023 | 1.03 | -0.080 | -7.48% | 1.11 | 1.11 | 1.02 | 1,070,208.00 |
| Mar 07 2023 | 1.11 | -0.030 | -2.38% | 1.14 | 1.15 | 1.08 | 905,851.00 |
| Mar 06 2023 | 1.14 | 0.020 | 2.07% | 1.11 | 1.15 | 1.10 | 704,329.00 |
| Mar 05 2023 | 1.11 | -0.030 | -2.45% | 1.11 | 1.14 | 1.10 | 712,435.00 |
| Mar 04 2023 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| Mar 03 2023 | 1.14 | -0.040 | -3.31% | 1.18 | 1.18 | 1.06 | 1,627,900.00 |
| Mar 02 2023 | 1.18 | -0.020 | -1.75% | 1.20 | 1.20 | 1.14 | 848,503.00 |
| Mar 01 2023 | 1.20 | 0.070 | 5.81% | 1.14 | 1.20 | 1.13 | 815,167.00 |