Singapore markets closed

Tezos USD (XTZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.3961+0.0294 (+2.15%)
As of 05:11PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.39001.40741.33981.39611.396146,736,344
27 Mar 20241.37841.42401.33431.39021.390280,722,455
26 Mar 20241.35021.38271.32961.37841.378440,211,071
25 Mar 20241.29471.36281.28621.35021.350237,735,043
24 Mar 20241.23761.29881.23761.29471.294728,314,258
23 Mar 20241.22411.27491.21731.23761.237630,200,892
22 Mar 20241.24461.26471.18351.22411.224132,731,561
21 Mar 20241.26071.27971.21821.24461.244635,772,786
20 Mar 20241.14141.26621.10501.26071.260744,896,279
19 Mar 20241.26911.28401.11971.14141.141455,646,701
18 Mar 20241.34161.35691.24951.26911.269138,695,433
17 Mar 20241.29031.35481.23851.34161.341640,433,502
16 Mar 20241.39391.43001.26401.29031.290352,289,978
15 Mar 20241.49081.50141.29991.39391.393969,275,458
14 Mar 20241.53871.54061.41421.49081.490862,342,567
13 Mar 20241.56001.57611.48101.53851.538569,070,302
12 Mar 20241.52381.57651.43251.56001.560093,680,435
11 Mar 20241.42271.53301.36671.52381.523873,965,714
10 Mar 20241.44171.46151.38441.42261.422647,006,394
09 Mar 20241.44221.46021.42661.44171.441741,510,041
08 Mar 20241.47951.49461.38791.44221.442264,948,425
07 Mar 20241.39781.52241.39741.47951.479596,968,739
06 Mar 20241.30801.39781.26341.39781.397870,269,209
05 Mar 20241.42091.50011.18241.30801.3080118,614,950
04 Mar 20241.37151.48021.36131.42101.421080,359,686
03 Mar 20241.42691.42691.33111.37131.371359,737,009
02 Mar 20241.28461.43201.25391.42711.427166,838,433
01 Mar 20241.23491.28461.22341.28461.284645,439,588
29 Feb 20241.20141.29901.19361.23491.2349145,928,296
28 Feb 20241.14111.22051.12981.20161.201666,325,969
27 Feb 20241.14361.16031.11841.14121.141238,785,968
26 Feb 20241.11671.14801.08691.14351.143531,024,770
25 Feb 20241.12671.13181.10411.11671.116721,725,844
24 Feb 20241.08781.12941.05381.12661.126629,512,291
23 Feb 20241.10761.11521.06711.08781.087832,106,217
22 Feb 20241.08591.14081.06061.10781.107838,694,050
21 Feb 20241.10841.11081.04691.08591.085936,828,728
20 Feb 20241.09371.13581.05741.10841.108447,320,303
19 Feb 20241.07461.09661.07021.09371.093729,002,872
18 Feb 20241.06231.08271.05941.07461.074621,531,003
17 Feb 20241.07761.08721.03531.06241.062425,421,628
16 Feb 20241.07861.09451.04911.07761.077631,419,981
15 Feb 20241.06981.09811.05851.07851.078535,959,192
14 Feb 20241.04441.07131.03091.06981.069826,251,646
13 Feb 20241.04751.05851.01951.04451.044525,983,534
12 Feb 20241.03241.05331.01061.04761.047624,234,202
11 Feb 20241.03951.04631.02761.03211.032117,132,179
10 Feb 20241.03791.04861.02201.03941.039418,584,301
09 Feb 20241.01421.04541.01151.03801.038026,857,705
08 Feb 20241.00521.01510.99471.01391.013919,729,583
07 Feb 20240.98021.00860.96421.00521.005219,588,020
06 Feb 20240.96550.98780.96430.98020.980218,556,937
05 Feb 20240.95870.98840.94610.96540.965417,732,632
04 Feb 20240.99750.99750.95810.95870.958715,654,894
03 Feb 20241.01701.02580.99160.99750.997524,930,709
02 Feb 20240.98441.02350.98191.01691.016927,580,054
01 Feb 20240.96690.98460.93990.98460.984623,829,010
31 Jan 20240.98110.99020.95460.96680.966827,437,977
30 Jan 20241.00851.02110.97800.98080.980836,527,604
29 Jan 20240.97821.00850.96441.00851.008523,035,650
28 Jan 20241.00331.01400.96800.97820.978222,480,711
27 Jan 20240.97221.00330.96861.00321.003218,922,990
26 Jan 20240.93410.97250.92510.97240.972420,878,570
25 Jan 20240.95120.95250.91280.93410.934121,878,662
24 Jan 20240.93950.95870.93320.95110.951124,768,191
23 Jan 20240.95620.97780.90050.93950.939529,499,555
22 Jan 20241.01991.02890.94770.95620.956228,000,554
21 Jan 20241.03381.04781.01961.01971.019719,399,288
20 Jan 20241.02021.04291.00931.03371.033720,906,957
19 Jan 20241.04171.04560.96801.02021.020232,752,213
18 Jan 20241.09961.09981.02221.04171.041732,872,764
17 Jan 20241.12631.14181.07341.09961.099629,999,601
16 Jan 20241.16451.19181.10881.12641.126445,713,809
15 Jan 20241.11541.24421.11341.16541.165487,418,690
14 Jan 20241.07991.18071.06021.11531.115395,612,738
13 Jan 20241.02831.08750.99991.07991.079935,386,169
12 Jan 20241.08221.11281.00671.02851.028578,764,280
11 Jan 20240.94311.18380.94221.08161.0816161,904,125
10 Jan 20240.88950.96680.85450.94230.942336,392,613
09 Jan 20240.93750.93970.86290.88940.889428,492,945
08 Jan 20240.87490.94270.82300.93740.937434,474,547
07 Jan 20240.92110.93900.87080.87490.874924,069,197
06 Jan 20240.93940.94100.89300.92110.921128,661,669
05 Jan 20240.97750.98230.91020.93940.939438,931,375
04 Jan 20240.97960.98660.95720.97760.977632,616,201
03 Jan 20241.06751.12240.90990.97940.979455,398,158
02 Jan 20241.10191.10811.05441.06731.067330,368,244
01 Jan 20241.00781.10851.00761.10181.101847,406,413
31 Dec 20231.01931.04010.99721.00781.007817,491,304
30 Dec 20231.03111.05451.01121.01951.019520,472,078
29 Dec 20231.05531.06671.01301.03111.031128,162,867
28 Dec 20231.11261.12481.04251.05541.055438,548,379
27 Dec 20231.04641.13241.02021.11261.112652,514,908
26 Dec 20231.04191.06580.98491.04641.046446,084,553
25 Dec 20230.98171.04570.97921.04191.041952,549,322
24 Dec 20230.98931.01020.97060.98170.981736,998,972
23 Dec 20230.98671.03410.95440.98930.989356,037,131
22 Dec 20230.92951.00700.92680.98620.986274,765,800
21 Dec 20230.88300.93220.88230.92960.929628,954,790
20 Dec 20230.86520.90560.86100.88300.883026,729,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...