Register to chat with like-minded investors on our interactive forums.XTZUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.773 | -0.0322 | -4.00% | 0.808 | 0.8103 | 0.7679 | 667,802.00 |
| Jul 21 2024 | 0.8052 | 0.00 | 0.00% | 0.8071 | 0.811 | 0.7684 | 453,754.00 |
| Jul 20 2024 | 0.8052 | -0.0034 | -0.42% | 0.8075 | 0.8148 | 0.7886 | 658,255.00 |
| Jul 19 2024 | 0.8086 | 0.0095 | 1.19% | 0.793 | 0.8285 | 0.7866 | 1,053,888.00 |
| Jul 18 2024 | 0.7991 | -0.007 | -0.87% | 0.812 | 0.8237 | 0.7838 | 714,518.00 |
| Jul 17 2024 | 0.8061 | -0.0167 | -2.03% | 0.8224 | 0.8367 | 0.8058 | 1,017,284.00 |
| Jul 16 2024 | 0.8228 | 0.0017 | 0.21% | 0.8166 | 0.831 | 0.786 | 1,214,922.00 |
| Jul 15 2024 | 0.8211 | 0.0296 | 3.74% | 0.793 | 0.8219 | 0.7897 | 863,427.00 |
| Jul 14 2024 | 0.7915 | 0.006 | 0.76% | 0.7844 | 0.7959 | 0.7767 | 435,154.00 |
| Jul 13 2024 | 0.7855 | 0.0166 | 2.16% | 0.760 | 0.795 | 0.760 | 471,640.00 |
| Jul 12 2024 | 0.7689 | 0.0203 | 2.71% | 0.7517 | 0.7691 | 0.736 | 738,639.00 |
| Jul 11 2024 | 0.7486 | 0.0029 | 0.39% | 0.7445 | 0.7754 | 0.7392 | 628,342.00 |
| Jul 10 2024 | 0.7457 | 0.0017 | 0.23% | 0.7419 | 0.7671 | 0.7392 | 274,712.00 |
| Jul 09 2024 | 0.744 | 0.030 | 4.20% | 0.714 | 0.7463 | 0.7084 | 775,480.00 |
| Jul 08 2024 | 0.714 | 0.0228 | 3.30% | 0.697 | 0.7351 | 0.6672 | 938,406.00 |
| Jul 07 2024 | 0.6912 | -0.0545 | -7.31% | 0.7472 | 0.7495 | 0.6908 | 645,759.00 |
| Jul 06 2024 | 0.7457 | 0.0184 | 2.53% | 0.7233 | 0.7541 | 0.717 | 677,355.00 |
| Jul 05 2024 | 0.7273 | 0.0442 | 6.47% | 0.682 | 0.7423 | 0.6199 | 1,756,669.00 |
| Jul 04 2024 | 0.6831 | -0.0854 | -11.11% | 0.764 | 0.7717 | 0.6823 | 1,357,278.00 |
| Jul 03 2024 | 0.7685 | -0.0335 | -4.18% | 0.8012 | 0.8052 | 0.7584 | 977,852.00 |
| Jul 02 2024 | 0.802 | 0.0169 | 2.15% | 0.796 | 0.8082 | 0.7823 | 693,292.00 |
| Jul 01 2024 | 0.7851 | -0.0089 | -1.12% | 0.7884 | 0.8063 | 0.7842 | 666,706.00 |
| Jun 30 2024 | 0.794 | 0.0257 | 3.35% | 0.7749 | 0.7977 | 0.757 | 681,791.00 |
| Jun 29 2024 | 0.7683 | 0.0096 | 1.27% | 0.7673 | 0.787 | 0.7579 | 289,168.00 |
| Jun 28 2024 | 0.7587 | -0.0183 | -2.36% | 0.7787 | 0.7819 | 0.7579 | 575,035.00 |
| Jun 27 2024 | 0.777 | 0.0051 | 0.66% | 0.7779 | 0.7911 | 0.7591 | 781,308.00 |
| Jun 26 2024 | 0.7719 | -0.0211 | -2.66% | 0.7986 | 0.8026 | 0.7698 | 636,822.00 |
| Jun 25 2024 | 0.793 | 0.0161 | 2.07% | 0.7652 | 0.8041 | 0.7649 | 820,608.00 |
| Jun 24 2024 | 0.7769 | 0.0044 | 0.57% | 0.776 | 0.7815 | 0.7399 | 1,931,290.00 |
| Jun 23 2024 | 0.7725 | -0.0003 | -0.04% | 0.770 | 0.7823 | 0.7653 | 438,929.00 |
| Jun 22 2024 | 0.7728 | -0.0051 | -0.66% | 0.777 | 0.7836 | 0.7692 | 309,794.00 |
| Jun 21 2024 | 0.7779 | -0.0003 | -0.04% | 0.7899 | 0.7954 | 0.7666 | 1,450,532.00 |
| Jun 20 2024 | 0.7782 | 0.0073 | 0.95% | 0.776 | 0.8016 | 0.7699 | 768,483.00 |
| Jun 19 2024 | 0.7709 | 0.019 | 2.53% | 0.7437 | 0.7844 | 0.7406 | 1,114,503.00 |
| Jun 18 2024 | 0.7519 | -0.0099 | -1.30% | 0.7647 | 0.7664 | 0.6901 | 2,086,400.00 |
| Jun 17 2024 | 0.7618 | -0.0539 | -6.61% | 0.8115 | 0.8211 | 0.7434 | 1,258,757.00 |
| Jun 16 2024 | 0.8157 | -0.0013 | -0.16% | 0.820 | 0.8208 | 0.8054 | 430,145.00 |
| Jun 15 2024 | 0.817 | 0.003 | 0.37% | 0.8171 | 0.8236 | 0.8076 | 537,103.00 |
| Jun 14 2024 | 0.814 | 0.0004 | 0.05% | 0.8172 | 0.8493 | 0.797 | 980,487.00 |
| Jun 13 2024 | 0.8136 | -0.0347 | -4.09% | 0.836 | 0.8545 | 0.8069 | 927,193.00 |
| Jun 12 2024 | 0.8483 | 0.0332 | 4.07% | 0.8211 | 0.8619 | 0.7978 | 1,626,299.00 |
| Jun 11 2024 | 0.8151 | -0.0336 | -3.96% | 0.8532 | 0.8555 | 0.7939 | 2,238,015.00 |
| Jun 10 2024 | 0.8487 | -0.0032 | -0.38% | 0.8514 | 0.8646 | 0.8356 | 2,331,510.00 |
| Jun 09 2024 | 0.8519 | 0.0211 | 2.54% | 0.8269 | 0.8553 | 0.8242 | 1,288,522.00 |
| Jun 08 2024 | 0.8308 | -0.0439 | -5.02% | 0.8721 | 0.879 | 0.8242 | 1,647,190.00 |
| Jun 07 2024 | 0.8747 | -0.0647 | -6.89% | 0.938 | 0.9526 | 0.8244 | 1,412,195.00 |
| Jun 06 2024 | 0.9394 | -0.0171 | -1.79% | 0.9584 | 0.9594 | 0.9287 | 577,386.00 |
| Jun 05 2024 | 0.9565 | 0.0068 | 0.72% | 0.9435 | 0.9592 | 0.9419 | 847,378.00 |
| Jun 04 2024 | 0.9497 | 0.0239 | 2.58% | 0.9325 | 0.950 | 0.9137 | 840,268.00 |
| Jun 03 2024 | 0.9258 | -0.0023 | -0.25% | 0.9271 | 0.9481 | 0.918 | 789,098.00 |
| Jun 02 2024 | 0.9281 | -0.0105 | -1.12% | 0.9406 | 0.9495 | 0.9202 | 596,136.00 |
| Jun 01 2024 | 0.9386 | -0.0247 | -2.56% | 0.958 | 0.9669 | 0.938 | 417,607.00 |
| May 31 2024 | 0.9633 | 0.0033 | 0.34% | 0.961 | 0.9714 | 0.9343 | 825,961.00 |
| May 30 2024 | 0.960 | 0.0135 | 1.43% | 0.9538 | 0.9778 | 0.9259 | 1,001,609.00 |
| May 29 2024 | 0.9465 | -0.0271 | -2.78% | 0.9857 | 0.993 | 0.9447 | 1,541,004.00 |
| May 28 2024 | 0.9736 | -0.0236 | -2.37% | 1.00 | 1.00 | 0.9584 | 2,122,762.00 |
| May 27 2024 | 0.9972 | 0.0383 | 3.99% | 0.958 | 1.01 | 0.9502 | 1,367,879.00 |
| May 26 2024 | 0.9589 | -0.0354 | -3.56% | 0.9981 | 1.00 | 0.954 | 939,534.00 |
| May 25 2024 | 0.9943 | 0.0109 | 1.11% | 0.9796 | 1.01 | 0.9744 | 828,224.00 |
| May 24 2024 | 0.9834 | 0.0384 | 4.06% | 0.943 | 0.986 | 0.9293 | 1,446,916.00 |
| May 23 2024 | 0.945 | -0.0214 | -2.21% | 0.9697 | 0.990 | 0.9049 | 1,998,281.00 |
| May 22 2024 | 0.9664 | -0.0235 | -2.37% | 0.992 | 1.00 | 0.9556 | 1,537,248.00 |
| May 21 2024 | 0.9899 | 0.0057 | 0.58% | 0.979 | 1.01 | 0.9787 | 1,669,102.00 |
| May 20 2024 | 0.9842 | 0.0748 | 8.23% | 0.9129 | 0.9861 | 0.899 | 1,689,736.00 |
| May 19 2024 | 0.9094 | -0.0375 | -3.96% | 0.9481 | 0.9535 | 0.9019 | 609,368.00 |
| May 18 2024 | 0.9469 | 0.0082 | 0.87% | 0.9453 | 0.9527 | 0.931 | 727,504.00 |
| May 17 2024 | 0.9387 | 0.0148 | 1.60% | 0.9226 | 0.9545 | 0.9171 | 1,091,757.00 |
| May 16 2024 | 0.9239 | 0.0073 | 0.80% | 0.9154 | 0.9285 | 0.9001 | 1,346,328.00 |
| May 15 2024 | 0.9166 | 0.0468 | 5.38% | 0.879 | 0.921 | 0.8585 | 1,272,021.00 |
| May 14 2024 | 0.8698 | -0.0178 | -2.01% | 0.887 | 0.8973 | 0.8661 | 2,044,627.00 |
| May 13 2024 | 0.8876 | -0.0022 | -0.25% | 0.8872 | 0.914 | 0.8594 | 1,288,376.00 |
| May 12 2024 | 0.8898 | -0.0166 | -1.83% | 0.9099 | 0.9156 | 0.8848 | 470,283.00 |
| May 11 2024 | 0.9064 | -0.0045 | -0.49% | 0.9046 | 0.9256 | 0.9046 | 649,737.00 |
| May 10 2024 | 0.9109 | -0.0285 | -3.03% | 0.9364 | 0.9667 | 0.8951 | 1,033,483.00 |
| May 09 2024 | 0.9394 | 0.0178 | 1.93% | 0.9255 | 0.9445 | 0.9014 | 691,506.00 |
| May 08 2024 | 0.9216 | -0.0034 | -0.37% | 0.9263 | 0.9463 | 0.9112 | 1,173,918.00 |
| May 07 2024 | 0.925 | -0.0156 | -1.66% | 0.9489 | 0.9511 | 0.9202 | 949,660.00 |
| May 06 2024 | 0.9406 | -0.0251 | -2.60% | 0.9634 | 0.9917 | 0.9355 | 954,869.00 |
| May 05 2024 | 0.9657 | 0.0006 | 0.06% | 0.9711 | 0.9806 | 0.9468 | 509,683.00 |
| May 04 2024 | 0.9651 | -0.0106 | -1.09% | 0.9791 | 0.9828 | 0.963 | 718,987.00 |
| May 03 2024 | 0.9757 | 0.0366 | 3.90% | 0.9473 | 0.9835 | 0.925 | 943,555.00 |
| May 02 2024 | 0.9391 | 0.0101 | 1.09% | 0.9193 | 0.9485 | 0.8974 | 806,668.00 |
| May 01 2024 | 0.929 | 0.014 | 1.53% | 0.9158 | 0.9334 | 0.870 | 1,419,611.00 |
| Apr 30 2024 | 0.915 | -0.0705 | -7.15% | 0.9847 | 0.9931 | 0.8818 | 1,528,384.00 |
| Apr 29 2024 | 0.9855 | -0.010 | -1.00% | 0.9969 | 1.02 | 0.9623 | 1,057,560.00 |
| Apr 28 2024 | 0.9955 | -0.0138 | -1.37% | 1.01 | 1.03 | 0.9911 | 725,123.00 |
| Apr 27 2024 | 1.01 | 0.010 | 0.87% | 1.00 | 1.02 | 0.9679 | 984,734.00 |
| Apr 26 2024 | 1.00 | -0.010 | -1.40% | 1.03 | 1.03 | 0.986 | 955,479.00 |
| Apr 25 2024 | 1.01 | 0.010 | 0.57% | 1.01 | 1.03 | 0.9885 | 742,179.00 |
| Apr 24 2024 | 1.01 | -0.040 | -3.98% | 1.05 | 1.10 | 0.9992 | 1,082,773.00 |
