Singapore markets open in 3 hours 6 minutes

Tezos USD (XTZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.9065-0.2306 (-10.79%)
As of 09:52PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20222.13892.24951.83471.90651.9065151,005,968
25 May 20222.11662.14092.00282.12052.120597,448,062
24 May 20221.87962.14431.87032.11512.1151191,641,267
23 May 20221.98292.05091.87941.87941.879483,715,049
22 May 20221.82071.99451.79221.98541.985495,118,159
21 May 20221.74041.85791.70871.82071.820759,141,922
20 May 20221.75261.79591.68161.74061.740647,895,005
19 May 20221.67691.77071.62391.75281.752850,053,340
18 May 20221.85771.88501.67621.67701.677047,868,492
17 May 20221.77281.87011.76781.85751.857548,837,674
16 May 20221.91441.91541.73521.77281.772861,472,155
15 May 20221.82901.91431.78571.91421.914257,672,935
14 May 20221.76731.86391.66091.82891.828956,190,004
13 May 20221.67591.92461.66211.76671.766788,685,780
12 May 20221.77661.87681.46391.67721.6772195,060,330
11 May 20222.11442.17621.71311.77651.7765261,889,594
10 May 20222.02592.28892.00652.11582.1158147,466,636
09 May 20222.55562.65542.02852.02852.0285169,040,300
08 May 20222.51062.62772.51062.55602.5560149,925,397
07 May 20222.50882.63922.43672.51032.5103121,916,755
06 May 20222.48912.52452.40882.50882.508891,605,682
05 May 20222.70562.87122.43112.48922.4892160,166,237
04 May 20222.48802.72812.48282.70642.706478,203,360
03 May 20222.49672.58142.42992.48802.488057,999,161
02 May 20222.57672.60412.40542.49662.496686,977,570
01 May 20222.53322.60002.48952.57712.577171,952,859
30 Apr 20222.68612.74392.46612.53272.532778,044,291
29 Apr 20222.80492.81672.65292.68602.686071,412,880
28 Apr 20222.81762.85002.74872.80492.804966,155,636
27 Apr 20222.77702.84912.71272.81732.817372,189,520
26 Apr 20222.95352.96912.77722.77722.777287,363,759
25 Apr 20222.96602.96602.80942.95412.9541101,271,688
24 Apr 20223.00713.04052.94002.96592.965964,440,177
23 Apr 20223.08593.08822.99563.00803.008051,103,379
22 Apr 20223.03263.14922.98953.08613.0861102,359,922
21 Apr 20223.14633.23252.99913.03283.032896,232,158
20 Apr 20223.23483.26833.10363.14633.146390,490,509
19 Apr 20223.17503.25893.13443.23543.235458,947,542
18 Apr 20223.09443.18432.94833.17483.174884,459,010
17 Apr 20223.28273.29073.08863.09473.094764,077,594
16 Apr 20223.19393.29153.16593.28323.283258,298,448
15 Apr 20223.09923.23343.09923.19413.194183,514,731
14 Apr 20223.17603.27673.07213.09893.098964,947,373
13 Apr 20223.06623.19273.04423.17643.176462,852,309
12 Apr 20222.96253.19702.95603.06643.0664107,061,016
11 Apr 20223.13473.14222.95412.96172.9617113,562,614
10 Apr 20223.20573.29733.13793.13793.137967,468,999
09 Apr 20223.16673.20643.08523.20563.205686,898,674
08 Apr 20223.39603.41813.14483.16673.166799,749,649
07 Apr 20223.27443.42843.26023.39683.396888,803,897
06 Apr 20223.67153.67263.24943.27163.2716141,966,509
05 Apr 20223.89653.92633.66783.67173.671792,788,728
04 Apr 20224.04374.04373.73453.89633.8963126,917,090
03 Apr 20223.90244.06163.90244.04504.0450155,669,346
02 Apr 20223.91024.12323.89373.90313.9031221,044,106
01 Apr 20223.72043.97373.56133.90993.9099166,327,809
31 Mar 20223.83134.01763.68093.71913.7191205,940,953
30 Mar 20223.79623.88003.67713.83233.8323126,181,391
29 Mar 20223.71903.91863.71493.79713.7971149,452,108
28 Mar 20223.85953.96303.70763.72303.7230154,379,815
27 Mar 20223.65863.85913.65523.85883.8588124,744,492
26 Mar 20223.51483.78333.48833.65853.6585170,567,538
25 Mar 20223.52793.58033.44073.51463.5146111,483,953
24 Mar 20223.45913.55833.42343.52763.5276122,229,872
23 Mar 20223.30023.55863.29723.45943.4594204,311,761
22 Mar 20223.24453.37883.22933.29933.2993117,656,251
21 Mar 20223.32763.33633.21193.24453.2445115,257,477
20 Mar 20223.25173.41913.21093.32753.3275216,456,341
19 Mar 20223.15923.28833.15403.25183.2518102,937,575
18 Mar 20223.08293.17003.02193.15953.159581,360,256
17 Mar 20223.10103.15013.06813.08353.083573,124,265
16 Mar 20222.97363.10162.92943.10103.1010133,826,943
15 Mar 20223.00003.00612.89032.97422.974269,383,220
14 Mar 20222.91533.00562.87623.00033.000372,780,836
13 Mar 20223.02803.07842.91082.91622.916255,684,227
12 Mar 20222.99183.07552.98853.03233.032356,470,319
11 Mar 20223.05203.10292.97182.99182.991896,310,412
10 Mar 20223.18163.22852.97673.05173.0517115,875,033
09 Mar 20223.00743.18333.00743.18193.181998,468,781
08 Mar 20222.93573.03752.91733.00653.006597,420,520
07 Mar 20222.97173.07122.85582.93642.9364117,521,535
06 Mar 20223.14383.17202.96762.97152.971569,715,447
05 Mar 20223.07773.16392.99413.14363.143681,241,621
04 Mar 20223.39373.39393.05303.07653.0765114,192,330
03 Mar 20223.48333.51663.31643.39353.3935112,382,310
02 Mar 20223.48983.64093.38493.48273.4827169,519,027
01 Mar 20223.53463.65913.43023.48953.4895159,859,702
28 Feb 20223.11493.55663.04473.53463.5346169,933,337
27 Feb 20223.41533.44393.07933.11593.1159185,266,059
26 Feb 20223.20623.48673.20623.41663.4166184,081,442
25 Feb 20223.03253.24812.96923.20583.2058170,038,301
24 Feb 20222.94993.06062.57183.03103.0310285,187,954
23 Feb 20223.06893.21612.95562.95562.9556145,787,114
22 Feb 20222.97523.06952.82483.06923.0692220,124,638
21 Feb 20223.27343.46852.97332.97552.9755190,971,189
20 Feb 20223.60593.60593.22703.27403.2740116,164,648
19 Feb 20223.62813.69283.48573.60623.606283,493,629
18 Feb 20223.67623.85513.59843.62863.6286109,117,332
17 Feb 20224.04324.04533.63343.67453.6745136,529,156
16 Feb 20224.14994.17033.96134.04804.0480112,047,324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...