Singapore markets open in 7 hours 26 minutes

Tezos USD (XTZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0040+0.0420 (+4.37%)
As of 05:32PM UTC. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.95931.00760.95051.00401.004034,215,992
26 May 20240.99550.99550.95490.95920.959229,046,423
25 May 20240.98361.00330.97640.99550.995525,411,381
24 May 20240.94520.98540.93150.98360.983640,868,153
23 May 20240.96660.98870.90890.94520.945256,814,096
22 May 20240.98930.99950.95690.96660.966642,711,606
21 May 20240.98441.01100.98190.98930.989344,441,632
20 May 20240.91030.98540.90120.98440.984444,409,781
19 May 20240.94680.95310.90340.91030.910321,388,149
18 May 20240.94060.95250.93290.94680.946824,000,114
17 May 20240.92380.95400.91900.94060.940632,777,953
16 May 20240.91710.92600.90210.92380.923836,771,452
15 May 20240.86930.92100.86010.91700.917035,955,123
14 May 20240.88570.89640.86690.86920.869248,617,254
13 May 20240.88980.91170.85970.88570.885730,812,894
12 May 20240.90660.90980.88530.88980.889818,123,963
11 May 20240.90970.92380.90620.90660.906620,421,818
10 May 20240.93960.96510.89610.90970.909727,527,605
09 May 20240.92150.94400.90280.93960.939621,949,557
08 May 20240.92380.94560.91290.92150.921529,684,090
07 May 20240.94030.95040.92230.92380.923826,288,842
06 May 20240.96500.99050.93790.94030.940327,818,437
05 May 20240.96480.97940.94760.96500.965019,767,609
04 May 20240.97650.98150.96400.96480.964822,021,142
03 May 20240.93790.98340.92730.97650.976526,543,029
02 May 20240.92580.94770.89780.93790.937926,065,440
01 May 20240.91430.93100.87220.92580.925837,020,856
30 Apr 20240.98560.99200.88320.91430.914335,710,194
29 Apr 20240.99541.01520.96270.98560.985629,467,911
28 Apr 20241.00761.02430.99230.99540.995422,269,360
27 Apr 20240.99901.01880.96801.00761.007626,843,860
26 Apr 20241.01431.02100.98830.99900.999026,054,418
25 Apr 20241.00911.03270.99061.01431.014326,082,403
24 Apr 20241.04941.10201.00011.00901.009034,350,031
23 Apr 20241.06321.07091.04231.04941.049425,585,967
22 Apr 20241.04121.07281.03331.06321.063225,453,895
21 Apr 20241.08011.08341.02931.04121.041225,094,284
20 Apr 20240.98581.08680.97291.08011.080129,458,110
19 Apr 20240.97470.99750.89950.98580.985841,148,062
18 Apr 20240.94490.98230.92230.97470.974735,935,129
17 Apr 20241.00211.00660.92740.94490.944939,443,670
16 Apr 20240.99851.03110.96501.00211.002146,771,926
15 Apr 20241.04901.11700.96930.99850.998547,575,922
14 Apr 20240.98951.05700.95231.04911.049146,540,275
13 Apr 20241.10341.11330.88060.98950.989566,579,549
12 Apr 20241.28361.30071.05681.10341.103452,147,628
11 Apr 20241.27481.29671.26081.28361.283639,854,170
10 Apr 20241.26671.27881.21261.27481.274831,452,180
09 Apr 20241.32761.33511.26281.26671.266733,155,475
08 Apr 20241.27081.33081.24611.32761.327629,257,603
07 Apr 20241.26481.28011.25451.27081.270820,876,214
06 Apr 20241.25101.27251.24671.26481.264821,607,076
05 Apr 20241.26911.27381.20481.25101.251026,748,677
04 Apr 20241.21721.29451.19321.26911.269125,322,803
03 Apr 20241.23091.25971.19191.21721.217227,853,555
02 Apr 20241.35071.35081.21651.23091.230939,537,179
01 Apr 20241.40111.41361.31431.35071.350739,010,551
31 Mar 20241.37001.40901.36551.40111.401124,528,803
30 Mar 20241.41901.42331.36231.37001.370027,891,051
29 Mar 20241.41311.44331.39191.41901.419042,895,283
28 Mar 20241.39021.41681.33891.41311.413140,478,606
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...