Singapore markets closed

Tezos USD (XTZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0978-0.0202 (-1.81%)
As of 06:17PM UTC. Market open.
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20231.12491.14321.09081.09781.097825,182,916
27 Jan 20231.09341.12511.06891.11681.116825,898,850
26 Jan 20231.09261.11371.08341.09341.093422,858,211
25 Jan 20231.05941.11491.03221.09291.092925,643,678
24 Jan 20231.11471.14681.05211.05931.059329,523,250
23 Jan 20231.10831.12851.10231.11491.114927,659,682
22 Jan 20231.10201.13681.08891.10831.108330,636,915
21 Jan 20231.06641.17531.05921.10191.101972,771,591
20 Jan 20230.99431.06690.97721.06651.066523,358,752
19 Jan 20230.95721.05730.95720.99410.994143,363,827
18 Jan 20231.02001.03690.95570.95740.957428,524,845
17 Jan 20231.01111.05850.99941.02011.020124,561,878
16 Jan 20231.02741.04660.99821.01111.011126,576,304
15 Jan 20231.00641.07800.98841.02721.027254,561,927
14 Jan 20230.91651.03520.91651.00601.006053,402,330
13 Jan 20230.88920.92600.87990.91650.916522,952,261
12 Jan 20230.87170.89230.83940.88920.889227,431,853
11 Jan 20230.83260.85760.81040.85760.857620,921,038
10 Jan 20230.83110.84360.82310.83260.832618,459,569
09 Jan 20230.82180.85180.81950.83160.831620,124,399
08 Jan 20230.79120.82400.78480.82140.821412,353,601
07 Jan 20230.77130.79440.77080.79110.791111,393,270
06 Jan 20230.76180.77150.74910.77130.771312,828,989
05 Jan 20230.76700.77590.75140.76190.761913,926,951
04 Jan 20230.75370.77390.75140.76700.767015,670,693
03 Jan 20230.73980.75790.73710.75370.753718,043,246
02 Jan 20230.71910.74350.71090.73980.739814,341,386
01 Jan 20230.71740.72070.70850.71910.719111,060,139
31 Dec 20220.72290.72650.71450.71740.717411,604,767
30 Dec 20220.72510.73060.70290.72290.722915,988,278
29 Dec 20220.73710.74260.71350.72510.725112,892,517
28 Dec 20220.77220.77400.73410.73730.737315,960,079
27 Dec 20220.79570.79660.76700.77220.772212,514,171
26 Dec 20220.78600.79580.78430.79580.79589,268,183
25 Dec 20220.80040.80040.77560.78600.78609,409,286
24 Dec 20220.80280.80630.79880.80050.80059,007,147
23 Dec 20220.80470.81500.79860.80270.802711,132,304
22 Dec 20220.80600.80900.78160.80470.804713,033,685
21 Dec 20220.80680.80810.79350.80590.805912,636,133
20 Dec 20220.77740.80930.77700.80680.806812,710,518
19 Dec 20220.83770.84480.77030.77730.777318,698,227
18 Dec 20220.84420.84850.83200.83770.837712,370,717
17 Dec 20220.83860.86410.83120.84430.844324,721,740
16 Dec 20220.95560.96140.83510.83830.838325,809,323
15 Dec 20220.95140.96990.92520.95540.955431,461,406
14 Dec 20220.97010.98030.94990.95150.951517,450,550
13 Dec 20220.96000.97800.92050.96990.969923,686,611
12 Dec 20220.98940.98940.95280.96020.960216,132,353
11 Dec 20220.99761.00760.98910.98950.989511,249,459
10 Dec 20220.98441.00330.98430.99760.99769,244,037
09 Dec 20221.00151.00230.98240.98430.984312,354,617
08 Dec 20220.98461.00470.97651.00151.001512,545,478
07 Dec 20221.01351.01720.97270.98460.984617,317,840
06 Dec 20221.00531.02471.00531.01361.013615,844,619
05 Dec 20221.00601.02871.00171.00511.005114,963,493
04 Dec 20220.99611.00710.99451.00611.006112,303,558
03 Dec 20221.02881.03080.99620.99620.996211,979,927
02 Dec 20221.00201.03790.99521.02871.028719,600,348
01 Dec 20221.01971.02260.99641.00181.001815,882,169
30 Nov 20220.97791.02320.97781.01961.019620,224,574
29 Nov 20220.97680.99270.97120.97790.977921,086,692
28 Nov 20220.99060.99920.95470.97680.976816,104,111
27 Nov 20220.98661.01060.98220.99080.990813,301,502
26 Nov 20220.98821.01050.98050.98650.986525,567,280
25 Nov 20221.00591.00660.97710.98820.988214,940,805
24 Nov 20221.00071.01690.99311.00591.005921,553,664
23 Nov 20220.96691.00150.96521.00051.000519,652,635
22 Nov 20220.93730.96800.91750.96670.966725,658,416
21 Nov 20220.97450.97450.92920.93740.937423,703,068
20 Nov 20220.99861.01320.97300.97430.974319,530,257
19 Nov 20220.98151.00700.96890.99870.998715,611,009
18 Nov 20220.97500.99400.96620.98150.981516,980,882
17 Nov 20220.98670.98860.96480.97490.974913,289,827
16 Nov 20221.02391.03120.97190.98670.986722,866,748
15 Nov 20221.01361.04531.00301.02391.023918,548,026
14 Nov 20221.01081.02900.94241.01361.013629,786,727
13 Nov 20221.03831.05880.99831.01071.010725,548,503
12 Nov 20221.06791.07061.02461.03821.038218,850,823
11 Nov 20221.14271.14851.03961.06761.067628,824,625
10 Nov 20221.01991.15551.01051.14291.142941,238,721
09 Nov 20221.17261.18200.99041.02061.020679,487,344
08 Nov 20221.36181.37821.11051.17261.172677,994,568
07 Nov 20221.37391.39801.34651.36191.361937,243,157
06 Nov 20221.44541.45221.37301.37421.374233,423,326
05 Nov 20221.44411.47311.43271.44531.445351,818,334
04 Nov 20221.36951.44441.36471.44441.444472,989,134
03 Nov 20221.38211.42181.36091.36941.369452,772,206
02 Nov 20221.41501.42501.35751.38191.381933,639,190
01 Nov 20221.42751.43581.40661.41511.415127,692,590
31 Oct 20221.42281.47191.41471.42751.427534,004,483
30 Oct 20221.44301.48121.40531.42301.423027,294,899
29 Oct 20221.44231.48031.43031.44271.442732,186,126
28 Oct 20221.41491.45951.39851.44241.442427,492,330
27 Oct 20221.43451.48361.41231.41491.414931,707,771
26 Oct 20221.38881.45571.38821.43431.434332,348,460
25 Oct 20221.35361.41171.35191.38921.389228,836,703
24 Oct 20221.37321.39201.33861.35371.353748,146,232
23 Oct 20221.33951.37881.33221.37321.373216,074,519
22 Oct 20221.34261.35041.32981.33931.339311,007,528
21 Oct 20221.32101.35001.29821.34261.342619,769,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...