Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XTZUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.01 | 0.00 | 0.50% | 1.01 | 1.03 | 0.9889 | 88,446.00 |
| Apr 24 2024 | 1.01 | -0.040 | -3.98% | 1.05 | 1.10 | 1.00 | 111,992.00 |
| Apr 23 2024 | 1.05 | -0.010 | -1.06% | 1.06 | 1.07 | 1.04 | 93,550.00 |
| Apr 22 2024 | 1.06 | 0.020 | 1.85% | 1.04 | 1.07 | 1.03 | 85,601.00 |
| Apr 21 2024 | 1.04 | -0.040 | -3.44% | 1.08 | 1.08 | 1.03 | 93,951.00 |
| Apr 20 2024 | 1.08 | 0.090 | 9.34% | 0.9822 | 1.23 | 0.9701 | 103,460.00 |
| Apr 19 2024 | 0.9878 | 0.014 | 1.44% | 0.9739 | 0.9987 | 0.8979 | 105,146.00 |
| Apr 18 2024 | 0.9738 | 0.0259 | 2.73% | 0.9432 | 0.9838 | 0.9201 | 122,204.00 |
| Apr 17 2024 | 0.9479 | -0.054 | -5.39% | 1.00 | 1.01 | 0.9271 | 129,477.00 |
| Apr 16 2024 | 1.00 | 0.00 | 0.27% | 0.9962 | 1.03 | 0.9651 | 130,812.00 |
| Apr 15 2024 | 0.9992 | -0.0486 | -4.64% | 1.05 | 1.12 | 0.966 | 128,032.00 |
| Apr 14 2024 | 1.05 | 0.050 | 5.32% | 0.985 | 1.06 | 0.9471 | 134,624.00 |
| Apr 13 2024 | 0.9949 | -0.1079 | -9.78% | 1.10 | 1.11 | 0.8964 | 131,739.00 |
| Apr 12 2024 | 1.10 | -0.180 | -14.10% | 1.28 | 1.30 | 1.06 | 101,420.00 |
| Apr 11 2024 | 1.28 | 0.010 | 0.79% | 1.28 | 1.29 | 1.26 | 95,909.00 |
| Apr 10 2024 | 1.27 | 0.00 | 0.36% | 1.27 | 1.28 | 1.21 | 101,413.00 |
| Apr 09 2024 | 1.27 | -0.060 | -4.43% | 1.33 | 1.34 | 1.26 | 96,217.00 |
| Apr 08 2024 | 1.33 | 0.060 | 4.57% | 1.27 | 1.33 | 1.24 | 85,388.00 |
| Apr 07 2024 | 1.27 | 0.010 | 0.48% | 1.26 | 1.28 | 1.25 | 70,886.00 |
| Apr 06 2024 | 1.26 | 0.010 | 0.95% | 1.25 | 1.27 | 1.24 | 74,619.00 |
| Apr 05 2024 | 1.25 | -0.010 | -1.11% | 1.27 | 1.27 | 1.20 | 94,582.00 |
| Apr 04 2024 | 1.27 | 0.050 | 3.97% | 1.22 | 1.30 | 1.19 | 81,677.00 |
| Apr 03 2024 | 1.22 | -0.010 | -1.13% | 1.23 | 1.26 | 1.19 | 106,002.00 |
| Apr 02 2024 | 1.23 | -0.120 | -8.70% | 1.35 | 1.35 | 1.22 | 115,580.00 |
| Apr 01 2024 | 1.35 | -0.050 | -3.70% | 1.40 | 1.41 | 1.31 | 114,109.00 |
| Mar 31 2024 | 1.40 | 0.030 | 2.26% | 1.37 | 1.41 | 1.36 | 105,722.00 |
| Mar 30 2024 | 1.37 | -0.050 | -3.43% | 1.42 | 1.42 | 1.36 | 112,014.00 |
| Mar 29 2024 | 1.42 | 0.010 | 0.50% | 1.41 | 1.44 | 1.39 | 107,670.00 |
| Mar 28 2024 | 1.41 | 0.020 | 1.71% | 1.39 | 1.42 | 1.34 | 108,969.00 |
| Mar 27 2024 | 1.39 | 0.010 | 0.67% | 1.41 | 1.41 | 1.33 | 122,101.00 |
| Mar 26 2024 | 1.38 | 0.030 | 2.30% | 1.35 | 1.38 | 1.33 | 122,051.00 |
| Mar 25 2024 | 1.35 | 0.050 | 4.23% | 1.29 | 1.36 | 1.28 | 113,582.00 |
| Mar 24 2024 | 1.29 | 0.050 | 4.39% | 1.24 | 1.30 | 1.24 | 105,235.00 |
| Mar 23 2024 | 1.24 | 0.010 | 1.14% | 1.23 | 1.28 | 1.21 | 99,146.00 |
| Mar 22 2024 | 1.22 | -0.020 | -1.61% | 1.24 | 1.27 | 1.18 | 116,936.00 |
| Mar 21 2024 | 1.24 | -0.010 | -1.14% | 1.26 | 1.28 | 1.22 | 125,104.00 |
| Mar 20 2024 | 1.26 | 0.110 | 9.89% | 1.14 | 1.27 | 1.11 | 130,482.00 |
| Mar 19 2024 | 1.15 | -0.120 | -9.79% | 1.27 | 1.28 | 1.12 | 129,363.00 |
| Mar 18 2024 | 1.27 | -0.070 | -5.34% | 1.34 | 1.36 | 1.25 | 109,793.00 |
| Mar 17 2024 | 1.34 | 0.050 | 4.03% | 1.30 | 1.36 | 1.23 | 101,095.00 |
| Mar 16 2024 | 1.29 | -0.110 | -7.59% | 1.39 | 1.43 | 1.27 | 114,660.00 |
| Mar 15 2024 | 1.40 | -0.090 | -6.33% | 1.49 | 1.50 | 1.30 | 118,212.00 |
| Mar 14 2024 | 1.49 | -0.050 | -3.12% | 1.53 | 1.54 | 1.42 | 100,920.00 |
| Mar 13 2024 | 1.54 | -0.020 | -1.20% | 1.56 | 1.56 | 1.48 | 119,621.00 |
| Mar 12 2024 | 1.56 | 0.030 | 2.03% | 1.52 | 1.57 | 1.44 | 118,787.00 |
| Mar 11 2024 | 1.53 | 0.110 | 7.75% | 1.42 | 1.53 | 1.36 | 125,306.00 |
| Mar 10 2024 | 1.42 | -0.020 | -1.50% | 1.44 | 1.46 | 1.38 | 125,748.00 |
| Mar 09 2024 | 1.44 | 0.00 | 0.12% | 1.44 | 1.46 | 1.42 | 127,778.00 |
| Mar 08 2024 | 1.44 | -0.040 | -3.03% | 1.49 | 1.49 | 1.40 | 118,457.00 |
| Mar 07 2024 | 1.48 | 0.090 | 6.37% | 1.40 | 1.52 | 1.40 | 107,953.00 |
| Mar 06 2024 | 1.39 | 0.080 | 6.45% | 1.30 | 1.40 | 1.26 | 101,081.00 |
| Mar 05 2024 | 1.31 | -0.120 | -8.11% | 1.41 | 1.50 | 1.25 | 116,794.00 |
| Mar 04 2024 | 1.42 | 0.060 | 4.10% | 1.37 | 1.48 | 1.36 | 127,838.00 |
| Mar 03 2024 | 1.37 | -0.060 | -4.26% | 1.41 | 1.41 | 1.32 | 116,265.00 |
| Mar 02 2024 | 1.43 | 0.150 | 11.54% | 1.28 | 1.43 | 1.25 | 118,168.00 |
| Mar 01 2024 | 1.28 | 0.050 | 3.92% | 1.23 | 1.28 | 1.22 | 117,160.00 |
| Feb 29 2024 | 1.23 | 0.030 | 2.47% | 1.26 | 1.30 | 1.20 | 119,213.00 |
| Feb 28 2024 | 1.20 | 0.060 | 5.54% | 1.14 | 1.21 | 0.931 | 122,830.00 |
| Feb 27 2024 | 1.14 | 0.00 | -0.33% | 1.14 | 1.16 | 1.12 | 134,073.00 |
| Feb 26 2024 | 1.14 | 0.030 | 2.60% | 1.12 | 1.15 | 1.09 | 27,223.00 |
| Feb 25 2024 | 1.11 | -0.010 | -0.88% | 1.13 | 1.13 | 1.11 | 1,415.00 |
| Feb 24 2024 | 1.12 | 0.040 | 3.98% | 1.08 | 1.13 | 1.05 | 1,822.00 |
| Feb 23 2024 | 1.08 | -0.030 | -2.41% | 1.11 | 1.12 | 1.07 | 2,603.00 |
| Feb 22 2024 | 1.11 | 0.020 | 2.06% | 1.09 | 1.14 | 1.06 | 75,572.00 |
| Feb 21 2024 | 1.09 | -0.020 | -2.17% | 1.11 | 1.11 | 1.05 | 144,857.00 |
| Feb 20 2024 | 1.11 | 0.020 | 1.38% | 1.09 | 1.13 | 1.06 | 151,252.00 |
| Feb 19 2024 | 1.09 | 0.020 | 1.95% | 1.07 | 1.10 | 1.07 | 103,555.00 |
| Feb 18 2024 | 1.07 | 0.010 | 0.95% | 1.06 | 1.07 | 1.06 | 15,035.00 |
| Feb 17 2024 | 1.06 | -0.010 | -1.12% | 1.08 | 1.09 | 1.03 | 92,171.00 |
| Feb 16 2024 | 1.08 | 0.00 | -0.34% | 1.08 | 1.09 | 1.05 | 123,099.00 |
| Feb 15 2024 | 1.08 | 0.010 | 1.02% | 1.07 | 1.10 | 1.05 | 161,423.00 |
| Feb 14 2024 | 1.07 | 0.020 | 2.31% | 1.04 | 1.07 | 1.03 | 101,645.00 |
| Feb 13 2024 | 1.04 | 0.00 | -0.39% | 1.05 | 1.06 | 1.02 | 91,472.00 |
| Feb 12 2024 | 1.05 | 0.020 | 1.85% | 1.03 | 1.05 | 1.01 | 87,546.00 |
| Feb 11 2024 | 1.03 | -0.010 | -1.05% | 1.04 | 1.05 | 1.03 | 51,455.00 |
| Feb 10 2024 | 1.04 | 0.00 | -0.01% | 1.04 | 1.05 | 1.02 | 86,519.00 |
| Feb 09 2024 | 1.04 | 0.030 | 2.57% | 1.02 | 1.05 | 1.01 | 101,711.00 |
| Feb 08 2024 | 1.01 | 0.010 | 0.79% | 1.01 | 1.02 | 0.9941 | 75,956.00 |
| Feb 07 2024 | 1.01 | 0.030 | 2.62% | 0.9801 | 1.01 | 0.9641 | 86,742.00 |
| Feb 06 2024 | 0.9802 | 0.0151 | 1.56% | 0.9652 | 0.9899 | 0.9641 | 80,414.00 |
| Feb 05 2024 | 0.9651 | 0.0059 | 0.62% | 0.9582 | 0.9899 | 0.9432 | 78,097.00 |
| Feb 04 2024 | 0.9592 | -0.0396 | -3.96% | 0.9969 | 0.9979 | 0.9571 | 69,188.00 |
| Feb 03 2024 | 0.9988 | -0.017 | -1.67% | 1.02 | 1.02 | 0.990 | 60,582.00 |
| Feb 02 2024 | 1.02 | 0.030 | 3.22% | 0.9841 | 1.02 | 0.9811 | 130,281.00 |
| Feb 01 2024 | 0.9841 | 0.0159 | 1.64% | 0.9699 | 0.9849 | 0.9386 | 127,793.00 |
| Jan 31 2024 | 0.9682 | -0.0129 | -1.31% | 0.9808 | 0.9909 | 0.9531 | 147,000.00 |
| Jan 30 2024 | 0.9811 | -0.027 | -2.68% | 1.02 | 1.02 | 0.9761 | 131,135.00 |
| Jan 29 2024 | 1.01 | 0.030 | 2.99% | 0.9781 | 1.01 | 0.963 | 100,282.00 |
| Jan 28 2024 | 0.9788 | -0.0241 | -2.40% | 1.00 | 1.01 | 0.9651 | 124,008.00 |
| Jan 27 2024 | 1.00 | 0.030 | 3.31% | 0.9728 | 1.00 | 0.9671 | 76,698.00 |
