Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Tezos USD (XTZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
4.1084-0.7200 (-14.91%)
As of 11:53PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20214.76434.77773.36734.10844.1084405,279,616
03 Dec 20215.10315.36274.69764.79664.7966245,970,286
02 Dec 20215.22245.32385.02555.09425.0942171,017,940
01 Dec 20215.48005.52115.14085.21395.2139253,945,931
30 Nov 20215.61665.90595.25975.49805.4980670,772,812
29 Nov 20214.65765.74014.63725.60335.6033533,358,908
28 Nov 20214.62904.65984.31304.65194.6519128,834,412
27 Nov 20214.65704.78574.58274.62604.6260108,997,523
26 Nov 20215.07165.21364.52634.63464.6346236,013,767
25 Nov 20214.89455.18214.83474.91574.9157163,820,745
24 Nov 20215.11265.16494.80354.96994.9699178,994,398
23 Nov 20215.02215.20764.93685.10435.1043177,303,263
22 Nov 20215.23195.23804.91365.01065.0106183,087,344
21 Nov 20215.52695.56275.22225.24465.2446153,885,319
20 Nov 20215.27695.60555.27695.52375.5237206,087,519
19 Nov 20214.77695.32464.69595.27735.2773189,436,904
18 Nov 20215.25275.27224.66774.78654.7865225,798,996
17 Nov 20215.21595.32755.03715.22425.2242207,432,208
16 Nov 20215.72975.72975.00265.23065.2306319,377,300
15 Nov 20215.83175.97515.69485.71565.7156145,523,332
14 Nov 20215.90416.06665.70005.83165.8316119,631,090
13 Nov 20215.76785.99325.66885.94095.9409182,039,043
12 Nov 20215.87155.98955.56915.76955.7695196,290,467
11 Nov 20215.79816.05575.71195.89445.8944233,530,250
10 Nov 20216.30176.47655.34705.79565.7956411,178,073
09 Nov 20216.48496.62616.25666.29956.2995286,882,594
08 Nov 20216.37956.56816.30216.48126.4812242,971,727
07 Nov 20216.44356.47116.31446.37926.3792150,149,119
06 Nov 20216.48466.82596.25926.43236.4323239,143,912
05 Nov 20216.34706.86536.24176.49226.4922461,695,558
04 Nov 20216.32506.47896.13166.34666.3466218,970,416
03 Nov 20216.25446.49026.07646.30736.3073300,189,415
02 Nov 20216.25396.36256.14536.24986.2498214,370,877
01 Nov 20216.36026.37046.05836.23876.2387207,455,960
31 Oct 20216.31196.53376.04246.32266.3226282,462,823
30 Oct 20216.56526.79136.20896.29386.2938323,849,371
29 Oct 20216.16086.71426.08406.53886.5388311,039,010
28 Oct 20215.88316.26565.82726.14756.1475340,338,531
27 Oct 20216.82336.89405.63955.88325.8832574,584,931
26 Oct 20216.63177.16666.62026.82546.8254422,288,848
25 Oct 20216.48516.71516.42466.62586.6258224,507,258
24 Oct 20216.74256.75036.30006.48576.4857204,561,203
23 Oct 20216.70106.82186.64206.73996.7399143,526,119
22 Oct 20216.65706.89966.57766.70476.7047218,175,050
21 Oct 20217.01657.12806.62626.65816.6581316,729,214
20 Oct 20216.74877.12246.58927.00197.0019306,006,722
19 Oct 20216.55386.89356.51746.75336.7533328,273,237
18 Oct 20216.62376.66736.39366.55036.5503250,835,936
17 Oct 20216.90706.97836.37796.62756.6275249,873,793
16 Oct 20216.84307.13366.84016.90066.9006259,244,746
15 Oct 20217.14237.15316.75036.84396.8439394,896,378
14 Oct 20217.30157.41017.07237.13037.1303331,524,457
13 Oct 20217.11067.31706.85707.30267.3026426,453,062
12 Oct 20216.91027.24666.62597.10997.1099614,446,681
11 Oct 20216.98157.38366.66346.90696.9069474,557,886
10 Oct 20217.61898.07256.95666.99246.9924672,742,945
09 Oct 20217.28857.60887.21607.60887.6088375,751,756
08 Oct 20217.63547.79857.24247.29297.2929686,677,238
07 Oct 20217.79248.10417.46827.62887.6288706,553,763
06 Oct 20217.98448.55307.21267.77917.77911,003,154,665
05 Oct 20218.35358.56607.78217.97377.9737835,472,833
04 Oct 20218.71969.17548.21328.33998.33991,952,879,773
03 Oct 20217.35708.91717.35708.70308.70302,497,371,434
02 Oct 20216.68897.78356.53907.36437.36431,226,299,308
01 Oct 20216.07506.85166.01946.69896.6989879,397,947
30 Sep 20215.65006.07795.60756.07796.0779571,872,632
29 Sep 20215.48586.07475.36785.63335.6333618,419,398
28 Sep 20216.04326.26385.45145.46555.4655616,247,424
27 Sep 20216.53336.66226.03726.05426.0542636,984,990
26 Sep 20216.84567.07406.46086.52156.52151,049,590,822
25 Sep 20217.00987.50636.80796.82466.82461,550,108,788
24 Sep 20216.22047.40115.83017.01707.01702,219,143,745
23 Sep 20215.58226.59075.52716.21706.21701,077,613,574
22 Sep 20214.68325.60764.52605.60765.6076601,409,059
21 Sep 20215.30815.52014.51914.68274.6827721,776,488
20 Sep 20216.52026.55605.11965.25745.25741,011,098,508
19 Sep 20216.39956.93896.13476.50656.5065830,768,776
18 Sep 20216.11756.70705.92796.40916.4091696,096,191
17 Sep 20216.94926.96106.06196.11156.1115645,337,068
16 Sep 20216.90327.04886.47786.98886.9888757,887,615
15 Sep 20217.11937.64676.75256.90986.90981,017,984,987
14 Sep 20217.16637.99796.84447.11547.11541,603,148,748
13 Sep 20217.03937.89326.33367.17437.17432,699,267,167
12 Sep 20216.13377.22445.92257.03467.03461,266,177,313
11 Sep 20216.17796.92676.06506.13496.13491,353,732,947
10 Sep 20215.58746.85845.33836.19056.19052,721,405,439
09 Sep 20214.29775.67954.27855.56835.5683953,342,463
08 Sep 20214.39594.50923.92064.33594.3359326,587,437
07 Sep 20215.59705.71563.94194.39384.3938621,287,556
06 Sep 20215.56315.76935.40475.58925.5892389,010,450
05 Sep 20215.40145.59245.27805.56135.5613290,931,641
04 Sep 20215.31315.59105.25015.40715.4071258,511,584
03 Sep 20215.30025.47165.12705.31785.3178246,807,027
02 Sep 20215.42355.44035.21695.29145.2914196,450,948
01 Sep 20215.17025.49005.01835.42375.4237297,129,707
31 Aug 20215.39015.59515.01495.16035.1603464,298,425
30 Aug 20215.89596.00365.30155.38435.3843753,119,035
29 Aug 20215.63236.13025.40515.88555.88551,040,882,765
28 Aug 20215.24355.68335.03165.62585.6258590,450,132
27 Aug 20214.44765.52014.27675.22375.22371,021,684,675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...