Register to chat with like-minded investors on our interactive forums.
XTZBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00001572 | 0.00000004 | 0.26% | 0.00001571 | 0.00001593 | 0.00001543 | 29,682.00 |
| Apr 24 2024 | 0.00001568 | -0.00000013 | -0.82% | 0.00001575 | 0.00001653 | 0.00001561 | 53,642.00 |
| Apr 23 2024 | 0.00001581 | -0.00000009 | -0.57% | 0.00001595 | 0.00001599 | 0.00001572 | 52,601.00 |
| Apr 22 2024 | 0.00001590 | -0.00000003 | -0.19% | 0.00001612 | 0.00001622 | 0.00001562 | 43,721.00 |
| Apr 21 2024 | 0.00001593 | -0.00000072 | -4.32% | 0.00001663 | 0.00001666 | 0.00001592 | 48,162.00 |
| Apr 20 2024 | 0.00001665 | 0.00000100 | 6.49% | 0.00001540 | 0.00001675 | 0.00001534 | 75,119.00 |
| Apr 19 2024 | 0.00001541 | -0.00000002 | -0.13% | 0.00001533 | 0.00001553 | 0.00001493 | 42,870.00 |
| Apr 18 2024 | 0.00001543 | 0.00000006 | 0.39% | 0.00001546 | 0.00001563 | 0.00001505 | 56,216.00 |
| Apr 17 2024 | 0.00001537 | -0.00000036 | -2.29% | 0.00001570 | 0.00001582 | 0.00001534 | 66,580.00 |
| Apr 16 2024 | 0.00001573 | 0.00000001 | 0.06% | 0.00001572 | 0.00001623 | 0.00001549 | 38,136.00 |
| Apr 15 2024 | 0.00001572 | -0.00000036 | -2.24% | 0.00001586 | 0.00001683 | 0.00001536 | 59,773.00 |
| Apr 14 2024 | 0.00001608 | 0.00000066 | 4.28% | 0.00001538 | 0.00001622 | 0.00001496 | 37,188.00 |
| Apr 13 2024 | 0.00001542 | -0.00000100 | -6.09% | 0.00001637 | 0.00001655 | 0.00001437 | 47,538.00 |
| Apr 12 2024 | 0.00001643 | -0.00000200 | -10.95% | 0.00001834 | 0.00001850 | 0.00001614 | 55,608.00 |
| Apr 11 2024 | 0.00001827 | 0.00000032 | 1.78% | 0.00001821 | 0.00001847 | 0.00001773 | 29,976.00 |
| Apr 10 2024 | 0.00001795 | -0.00000041 | -2.23% | 0.00001830 | 0.00001853 | 0.00001759 | 39,034.00 |
| Apr 09 2024 | 0.00001836 | -0.00000019 | -1.02% | 0.00001854 | 0.00001888 | 0.00001833 | 37,589.00 |
| Apr 08 2024 | 0.00001855 | 0.00000024 | 1.31% | 0.00001832 | 0.00001857 | 0.00001792 | 49,983.00 |
| Apr 07 2024 | 0.00001831 | -0.00000002 | -0.11% | 0.00001832 | 0.00001849 | 0.00001813 | 43,774.00 |
| Apr 06 2024 | 0.00001833 | -0.00000012 | -0.65% | 0.00001849 | 0.00001861 | 0.00001825 | 36,636.00 |
| Apr 05 2024 | 0.00001845 | -0.00000008 | -0.43% | 0.00001847 | 0.00001867 | 0.00001813 | 42,518.00 |
| Apr 04 2024 | 0.00001853 | 0.00000011 | 0.60% | 0.00001841 | 0.00001898 | 0.00001822 | 48,401.00 |
| Apr 03 2024 | 0.00001842 | -0.00000038 | -2.02% | 0.00001880 | 0.00001918 | 0.00001814 | 44,248.00 |
| Apr 02 2024 | 0.00001880 | -0.00000059 | -3.04% | 0.00001940 | 0.00001943 | 0.00001836 | 54,909.00 |
| Apr 01 2024 | 0.00001939 | -0.00000030 | -1.52% | 0.00001971 | 0.00002002 | 0.00001912 | 50,748.00 |
| Mar 31 2024 | 0.00001969 | 0.00000008 | 0.41% | 0.00001957 | 0.00002003 | 0.00001925 | 47,553.00 |
| Mar 30 2024 | 0.00001961 | -0.00000066 | -3.26% | 0.00002024 | 0.00002032 | 0.00001957 | 35,950.00 |
| Mar 29 2024 | 0.00002027 | 0.00000027 | 1.35% | 0.00001998 | 0.00002051 | 0.00001966 | 51,302.00 |
| Mar 28 2024 | 0.00002000 | -0.00000011 | -0.55% | 0.00001997 | 0.00002002 | 0.00001936 | 49,707.00 |
| Mar 27 2024 | 0.00002011 | 0.00000045 | 2.29% | 0.00002004 | 0.00002025 | 0.00001923 | 33,017.00 |
| Mar 26 2024 | 0.00001966 | 0.00000034 | 1.76% | 0.00001931 | 0.00001966 | 0.00001910 | 57,543.00 |
| Mar 25 2024 | 0.00001932 | 0.00000007 | 0.36% | 0.00001927 | 0.00001973 | 0.00001877 | 45,892.00 |
| Mar 24 2024 | 0.00001925 | -0.00000005 | -0.26% | 0.00001935 | 0.00001976 | 0.00001921 | 26,158.00 |
| Mar 23 2024 | 0.00001930 | 0.00000003 | 0.16% | 0.00001924 | 0.00001981 | 0.00001921 | 26,531.00 |
| Mar 22 2024 | 0.00001927 | 0.00000026 | 1.37% | 0.00001904 | 0.00001931 | 0.00001859 | 42,983.00 |
| Mar 21 2024 | 0.00001901 | 0.00000047 | 2.54% | 0.00001856 | 0.00001921 | 0.00001848 | 41,822.00 |
| Mar 20 2024 | 0.00001854 | 0.00000015 | 0.82% | 0.00001837 | 0.00001887 | 0.00001792 | 41,917.00 |
| Mar 19 2024 | 0.00001839 | -0.00000034 | -1.82% | 0.00001882 | 0.00001906 | 0.00001782 | 41,807.00 |
| Mar 18 2024 | 0.00001873 | -0.00000089 | -4.54% | 0.00001951 | 0.00001978 | 0.00001865 | 42,738.00 |
| Mar 17 2024 | 0.00001962 | -0.00000012 | -0.61% | 0.00001979 | 0.00001994 | 0.00001912 | 36,848.00 |
| Mar 16 2024 | 0.00001974 | -0.00000033 | -1.64% | 0.00002011 | 0.00002068 | 0.00001900 | 43,642.00 |
| Mar 15 2024 | 0.00002007 | -0.00000080 | -3.83% | 0.00002091 | 0.00002091 | 0.00001962 | 16,987.00 |
| Mar 14 2024 | 0.00002087 | -0.00000013 | -0.62% | 0.00002107 | 0.00002109 | 0.00002019 | 33,802.00 |
| Mar 13 2024 | 0.00002100 | -0.00000085 | -3.89% | 0.00002164 | 0.00002168 | 0.00002044 | 32,596.00 |
| Mar 12 2024 | 0.00002185 | 0.00000068 | 3.21% | 0.00002113 | 0.00002197 | 0.00002040 | 52,812.00 |
| Mar 11 2024 | 0.00002117 | 0.00000054 | 2.62% | 0.00002065 | 0.00002125 | 0.00002015 | 60,643.00 |
| Mar 10 2024 | 0.00002063 | -0.00000040 | -1.90% | 0.00002102 | 0.00002109 | 0.00002022 | 43,781.00 |
| Mar 09 2024 | 0.00002103 | -0.00000006 | -0.28% | 0.00002108 | 0.00002132 | 0.00002088 | 33,865.00 |
| Mar 08 2024 | 0.00002109 | -0.00000100 | -4.52% | 0.00002218 | 0.00002235 | 0.00002056 | 35,324.00 |
| Mar 07 2024 | 0.00002210 | 0.00000095 | 4.49% | 0.00002114 | 0.00002309 | 0.00002106 | 53,761.00 |
| Mar 06 2024 | 0.00002115 | 0.00000077 | 3.78% | 0.00002045 | 0.00002116 | 0.00001977 | 37,777.00 |
| Mar 05 2024 | 0.00002038 | -0.00000042 | -2.02% | 0.00002073 | 0.00002252 | 0.00001983 | 65,542.00 |
| Mar 04 2024 | 0.00002080 | -0.00000092 | -4.24% | 0.00002175 | 0.00002320 | 0.00002077 | 60,230.00 |
| Mar 03 2024 | 0.00002172 | -0.00000100 | -4.33% | 0.00002265 | 0.00002275 | 0.00002158 | 58,711.00 |
| Mar 02 2024 | 0.00002307 | 0.00000200 | 9.68% | 0.00002053 | 0.00002310 | 0.00002014 | 65,901.00 |
| Mar 01 2024 | 0.00002066 | 0.00000050 | 2.48% | 0.00002021 | 0.00002066 | 0.00001993 | 42,605.00 |
| Feb 29 2024 | 0.00002016 | 0.00000098 | 5.11% | 0.00002052 | 0.00002126 | 0.00001955 | 35,856.00 |
| Feb 28 2024 | 0.00001918 | -0.00000084 | -4.20% | 0.00002000 | 0.00002062 | 0.00001842 | 38,541.00 |
| Feb 27 2024 | 0.00002002 | -0.00000099 | -4.71% | 0.00002097 | 0.00002106 | 0.00001974 | 58,853.00 |
| Feb 26 2024 | 0.00002101 | -0.00000058 | -2.69% | 0.00002164 | 0.00002182 | 0.00002072 | 65,590.00 |
| Feb 25 2024 | 0.00002159 | -0.00000024 | -1.10% | 0.00002184 | 0.00002196 | 0.00002137 | 41,458.00 |
| Feb 24 2024 | 0.00002183 | 0.00000040 | 1.87% | 0.00002144 | 0.00002194 | 0.00002084 | 48,509.00 |
| Feb 23 2024 | 0.00002143 | -0.00000017 | -0.79% | 0.00002162 | 0.00002170 | 0.00002099 | 40,712.00 |
| Feb 22 2024 | 0.00002160 | 0.00000066 | 3.15% | 0.00002092 | 0.00002212 | 0.00002066 | 50,316.00 |
| Feb 21 2024 | 0.00002094 | -0.00000023 | -1.09% | 0.00002120 | 0.00002137 | 0.00002053 | 53,787.00 |
| Feb 20 2024 | 0.00002117 | 0.00000006 | 0.28% | 0.00002117 | 0.00002166 | 0.00002065 | 52,042.00 |
| Feb 19 2024 | 0.00002111 | 0.00000041 | 1.98% | 0.00002077 | 0.00002111 | 0.00002053 | 34,377.00 |
| Feb 18 2024 | 0.00002070 | 0.00000015 | 0.73% | 0.00002063 | 0.00002080 | 0.00002056 | 11,665.00 |
| Feb 17 2024 | 0.00002055 | -0.00000004 | -0.19% | 0.00002072 | 0.00002088 | 0.00002034 | 42,085.00 |
| Feb 16 2024 | 0.00002059 | -0.00000017 | -0.82% | 0.00002081 | 0.00002095 | 0.00002024 | 36,775.00 |
| Feb 15 2024 | 0.00002076 | 0.00000008 | 0.39% | 0.00002054 | 0.00002096 | 0.00002034 | 16,879.00 |
| Feb 14 2024 | 0.00002068 | -0.00000032 | -1.52% | 0.00002102 | 0.00002105 | 0.00002044 | 25,928.00 |
| Feb 13 2024 | 0.00002100 | 0.00000002 | 0.10% | 0.00002093 | 0.00002131 | 0.00002078 | 29,989.00 |
| Feb 12 2024 | 0.00002098 | -0.00000041 | -1.92% | 0.00002136 | 0.00002138 | 0.00002078 | 38,216.00 |
| Feb 11 2024 | 0.00002139 | -0.00000039 | -1.79% | 0.00002177 | 0.00002184 | 0.00002133 | 37,653.00 |
| Feb 10 2024 | 0.00002178 | -0.00000025 | -1.13% | 0.00002202 | 0.00002213 | 0.00002161 | 27,371.00 |
| Feb 09 2024 | 0.00002203 | -0.00000036 | -1.61% | 0.00002238 | 0.00002248 | 0.00002162 | 35,062.00 |
| Feb 08 2024 | 0.00002239 | -0.00000032 | -1.41% | 0.00002271 | 0.00002276 | 0.00002217 | 25,697.00 |
| Feb 07 2024 | 0.00002271 | -0.00000016 | -0.70% | 0.00002273 | 0.00002295 | 0.00002243 | 32,364.00 |
| Feb 06 2024 | 0.00002287 | 0.00000028 | 1.24% | 0.00002268 | 0.00002306 | 0.00002258 | 18,449.00 |
| Feb 05 2024 | 0.00002259 | 0.00000006 | 0.27% | 0.00002251 | 0.00002290 | 0.00002231 | 28,731.00 |
| Feb 04 2024 | 0.00002253 | -0.00000065 | -2.80% | 0.00002311 | 0.00002311 | 0.00002250 | 23,725.00 |
| Feb 03 2024 | 0.00002318 | -0.00000034 | -1.45% | 0.00002330 | 0.00002347 | 0.00002305 | 14,032.00 |
| Feb 02 2024 | 0.00002352 | 0.00000067 | 2.93% | 0.00002277 | 0.00002374 | 0.00002276 | 36,886.00 |
| Feb 01 2024 | 0.00002285 | 0.00000013 | 0.57% | 0.00002275 | 0.00002290 | 0.00002238 | 28,839.00 |
| Jan 31 2024 | 0.00002272 | -0.00000012 | -0.53% | 0.00002269 | 0.00002311 | 0.00002247 | 44,519.00 |
| Jan 30 2024 | 0.00002284 | -0.00000042 | -1.81% | 0.00002367 | 0.00002371 | 0.00002270 | 31,414.00 |
| Jan 29 2024 | 0.00002326 | -0.00000006 | -0.26% | 0.00002327 | 0.00002350 | 0.00002288 | 45,379.00 |
| Jan 28 2024 | 0.00002332 | -0.00000046 | -1.93% | 0.00002381 | 0.00002405 | 0.00002300 | 40,029.00 |
| Jan 27 2024 | 0.00002378 | 0.00000053 | 2.28% | 0.00002325 | 0.00002398 | 0.00002324 | 20,181.00 |
