Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

XTZUSDT

Tezos (XTZUSDT)

XTZUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 1.09 0.00 -0.19% 1.09 1.12 1.07 30,151.00
Jan 25 2023 1.09 0.040 4.09% 1.06 1.12 1.03 34,879.00
Jan 24 2023 1.05 -0.060 -5.50% 1.11 1.15 1.04 36,679.00
Jan 23 2023 1.11 0.010 0.63% 1.11 1.13 1.09 39,300.00
Jan 22 2023 1.11 0.010 0.48% 1.10 1.14 1.08 38,659.00
Jan 21 2023 1.10 0.040 3.34% 1.07 1.17 1.05 54,872.00
Jan 20 2023 1.07 0.070 7.40% 0.9939 1.07 0.9722 36,638.00
Jan 19 2023 0.9918 0.035 3.66% 0.9531 1.05 0.9531 31,963.00
Jan 18 2023 0.9568 -0.0611 -6.00% 1.02 1.04 0.9492 39,082.00
Jan 17 2023 1.02 0.010 0.49% 1.01 1.06 0.9872 42,746.00
Jan 16 2023 1.01 -0.010 -1.36% 1.03 1.05 0.9911 42,333.00
Jan 15 2023 1.03 0.020 2.07% 1.01 1.07 0.9799 62,155.00
Jan 14 2023 1.01 0.090 9.62% 0.9178 1.04 0.9171 53,596.00
Jan 13 2023 0.9178 0.028 3.15% 0.8899 0.9299 0.8751 43,200.00
Jan 12 2023 0.8898 0.0326 3.80% 0.8591 0.8941 0.8322 44,422.00
Jan 11 2023 0.8572 0.0273 3.29% 0.8211 0.8589 0.8078 38,771.00
Jan 10 2023 0.8299 -0.0002 -0.02% 0.8319 0.8452 0.8158 44,133.00
Jan 09 2023 0.8301 0.012 1.47% 0.8211 0.8549 0.8182 44,807.00
Jan 08 2023 0.8181 0.027 3.41% 0.7929 0.846 0.7811 45,586.00
Jan 07 2023 0.7911 0.0189 2.45% 0.7719 0.7959 0.7701 45,695.00
Jan 06 2023 0.7722 0.0093 1.22% 0.7622 0.846 0.7461 46,168.00
Jan 05 2023 0.7629 -0.0043 -0.56% 0.7679 0.7769 0.7471 46,276.00
Jan 04 2023 0.7672 0.0131 1.74% 0.7539 0.7759 0.7501 45,478.00
Jan 03 2023 0.7541 0.0149 2.02% 0.7398 0.8426 0.6565 45,067.00
Jan 02 2023 0.7392 0.0203 2.82% 0.719 0.8426 0.7071 48,193.00
Jan 01 2023 0.7189 0.0021 0.29% 0.7161 0.846 0.6426 46,902.00
Dec 31 2022 0.7168 -0.005 -0.69% 0.7228 0.7279 0.7121 45,963.00
Dec 30 2022 0.7218 -0.0031 -0.43% 0.7252 0.7319 0.6981 47,005.00
Dec 29 2022 0.7249 -0.0122 -1.66% 0.7379 0.7438 0.7081 46,982.00
Dec 28 2022 0.7371 -0.0331 -4.30% 0.7729 0.7748 0.7302 46,782.00
Dec 27 2022 0.7702 -0.0265 -3.33% 0.7972 0.7979 0.7651 43,035.00
Dec 26 2022 0.7967 0.0116 1.48% 0.7849 0.7967 0.7811 31,801.00
Dec 25 2022 0.7851 -0.0149 -1.86% 0.800 0.801 0.7731 45,968.00
Dec 24 2022 0.800 -0.003 -0.37% 0.803 0.806 0.798 42,369.00
Dec 23 2022 0.803 -0.0022 -0.27% 0.8058 0.815 0.797 42,951.00
Dec 22 2022 0.8052 0.0001 0.01% 0.807 0.810 0.7776 43,427.00
Dec 21 2022 0.8051 -0.0011 -0.14% 0.8051 0.8092 0.789 41,398.00
Dec 20 2022 0.8062 0.0273 3.50% 0.7761 0.8109 0.7741 44,693.00
Dec 19 2022 0.7789 -0.0543 -6.52% 0.8361 0.8469 0.7581 45,828.00
Dec 18 2022 0.8332 -0.0096 -1.14% 0.8439 0.8489 0.8251 41,400.00
Dec 17 2022 0.8428 0.0069 0.83% 0.8378 0.8649 0.8261 41,285.00
Dec 16 2022 0.8359 -0.1159 -12.18% 0.9568 0.9629 0.8251 35,494.00
Dec 15 2022 0.9518 0.002 0.21% 0.9502 0.9759 0.9228 43,265.00
Dec 14 2022 0.9498 -0.0193 -1.99% 0.9711 0.9819 0.9452 40,048.00
Dec 13 2022 0.9691 0.011 1.15% 0.9599 0.9799 0.916 36,810.00
Dec 12 2022 0.9581 -0.0308 -3.11% 0.9878 0.9879 0.9491 38,792.00
Dec 11 2022 0.9889 -0.008 -0.80% 0.9978 1.01 0.9871 30,390.00
Dec 10 2022 0.9969 0.0137 1.39% 0.9849 1.00 0.9829 31,756.00
Dec 09 2022 0.9832 -0.0186 -1.86% 1.00 1.00 0.9798 35,833.00
Dec 08 2022 1.00 0.020 1.72% 0.9849 1.01 0.9721 33,844.00
Dec 07 2022 0.9849 -0.0281 -2.77% 0.9778 0.9959 0.9694 22,928.00
Dec 06 2022 1.01 0.010 0.88% 1.01 1.03 1.00 33,873.00
Dec 05 2022 1.00 0.00 -0.19% 1.02 1.03 0.9981 25,434.00
Dec 04 2022 1.01 0.010 1.14% 0.9939 1.01 0.9911 35,598.00
Dec 03 2022 0.9948 -0.0331 -3.22% 1.03 1.03 0.9928 36,116.00
Dec 02 2022 1.03 0.030 2.71% 1.00 1.04 0.9902 36,182.00
Dec 01 2022 1.00 -0.020 -1.80% 1.02 1.02 0.9918 35,179.00
Nov 30 2022 1.02 0.040 4.22% 0.9769 1.02 0.9769 31,812.00
Nov 29 2022 0.9778 0.0009 0.09% 0.9768 0.9949 0.9689 30,904.00
Nov 28 2022 0.9769 -0.0113 -1.14% 0.9861 1.00 0.9479 33,213.00
Nov 27 2022 0.9882 0.002 0.20% 0.9878 1.01 0.9801 34,284.00
Nov 26 2022 0.9862 -0.0039 -0.39% 0.9901 1.01 0.9762 27,956.00
Nov 25 2022 0.9901 -0.0148 -1.47% 1.00 1.01 0.9751 34,125.00
Nov 24 2022 1.00 0.00 0.11% 1.00 1.03 0.9891 36,812.00
Nov 23 2022 1.00 0.070 7.04% 0.9682 1.00 0.9632 36,562.00
Nov 22 2022 0.9378 0.00 0.00% 0.9378 0.9378 0.9378 0.00
Nov 21 2022 0.9378 -0.0356 -3.66% 0.9729 0.9781 0.9242 34,029.00
Nov 20 2022 0.9734 -0.0255 -2.55% 0.9985 1.02 0.970 35,615.00
Nov 19 2022 0.9989 0.0174 1.77% 0.9809 1.01 0.9641 35,713.00
Nov 18 2022 0.9815 0.00 +0.00% 0.9741 0.9965 0.9641 0.00
Nov 18 2022 0.9815 0.0074 0.76% 0.9741 0.9965 0.9641 37,841.00
Nov 17 2022 0.9741 -0.0127 -1.29% 0.9869 0.990 0.9621 34,113.00
Nov 16 2022 0.9868 -0.0394 -3.84% 1.03 1.03 0.9681 32,933.00
Nov 15 2022 1.03 0.010 0.98% 1.02 1.05 0.9982 32,249.00
Nov 14 2022 1.02 0.010 0.80% 1.01 1.03 0.9372 32,149.00
Nov 13 2022 1.01 -0.030 -2.42% 1.04 1.07 0.9932 27,386.00
Nov 12 2022 1.03 -0.030 -3.17% 1.07 1.07 1.02 27,618.00
Nov 11 2022 1.07 -0.080 -7.02% 1.14 1.15 0.9902 25,752.00
Nov 10 2022 1.15 0.130 13.07% 1.02 1.16 1.00 22,519.00
Nov 09 2022 1.01 -0.160 -13.59% 1.17 1.18 0.950 30,656.00
Nov 08 2022 1.17 -0.190 -13.77% 1.36 1.38 1.09 20,016.00
Nov 07 2022 1.36 -0.010 -0.84% 1.37 1.40 1.34 15,411.00
Nov 06 2022 1.37 -0.070 -4.91% 1.45 1.45 1.37 16,743.00
Nov 05 2022 1.44 0.00 -0.19% 1.45 1.48 1.43 18,575.00
Nov 04 2022 1.45 0.080 5.61% 1.37 1.45 1.36 25,313.00
Nov 03 2022 1.37 -0.010 -0.89% 1.38 1.43 1.36 18,607.00
Nov 02 2022 1.38 -0.030 -2.33% 1.41 1.43 1.35 20,060.00
Nov 01 2022 1.42 -0.010 -0.75% 1.42 1.44 1.40 17,246.00
Oct 31 2022 1.43 0.00 0.17% 1.42 1.47 1.41 19,509.00
Oct 30 2022 1.42 -0.020 -1.25% 1.44 1.48 1.40 23,323.00
Oct 29 2022 1.44 0.00 -0.05% 1.44 1.48 1.43 22,650.00