Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,017.18
-166.88(-0.72%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2023	1.1249	1.1432	1.0908	1.0978	1.0978	25,182,916
27 Jan 2023	1.0934	1.1251	1.0689	1.1168	1.1168	25,898,850
26 Jan 2023	1.0926	1.1137	1.0834	1.0934	1.0934	22,858,211
25 Jan 2023	1.0594	1.1149	1.0322	1.0929	1.0929	25,643,678
24 Jan 2023	1.1147	1.1468	1.0521	1.0593	1.0593	29,523,250
23 Jan 2023	1.1083	1.1285	1.1023	1.1149	1.1149	27,659,682
22 Jan 2023	1.1020	1.1368	1.0889	1.1083	1.1083	30,636,915
21 Jan 2023	1.0664	1.1753	1.0592	1.1019	1.1019	72,771,591
20 Jan 2023	0.9943	1.0669	0.9772	1.0665	1.0665	23,358,752
19 Jan 2023	0.9572	1.0573	0.9572	0.9941	0.9941	43,363,827
18 Jan 2023	1.0200	1.0369	0.9557	0.9574	0.9574	28,524,845
17 Jan 2023	1.0111	1.0585	0.9994	1.0201	1.0201	24,561,878
16 Jan 2023	1.0274	1.0466	0.9982	1.0111	1.0111	26,576,304
15 Jan 2023	1.0064	1.0780	0.9884	1.0272	1.0272	54,561,927
14 Jan 2023	0.9165	1.0352	0.9165	1.0060	1.0060	53,402,330
13 Jan 2023	0.8892	0.9260	0.8799	0.9165	0.9165	22,952,261
12 Jan 2023	0.8717	0.8923	0.8394	0.8892	0.8892	27,431,853
11 Jan 2023	0.8326	0.8576	0.8104	0.8576	0.8576	20,921,038
10 Jan 2023	0.8311	0.8436	0.8231	0.8326	0.8326	18,459,569
09 Jan 2023	0.8218	0.8518	0.8195	0.8316	0.8316	20,124,399
08 Jan 2023	0.7912	0.8240	0.7848	0.8214	0.8214	12,353,601
07 Jan 2023	0.7713	0.7944	0.7708	0.7911	0.7911	11,393,270
06 Jan 2023	0.7618	0.7715	0.7491	0.7713	0.7713	12,828,989
05 Jan 2023	0.7670	0.7759	0.7514	0.7619	0.7619	13,926,951
04 Jan 2023	0.7537	0.7739	0.7514	0.7670	0.7670	15,670,693
03 Jan 2023	0.7398	0.7579	0.7371	0.7537	0.7537	18,043,246
02 Jan 2023	0.7191	0.7435	0.7109	0.7398	0.7398	14,341,386
01 Jan 2023	0.7174	0.7207	0.7085	0.7191	0.7191	11,060,139
31 Dec 2022	0.7229	0.7265	0.7145	0.7174	0.7174	11,604,767
30 Dec 2022	0.7251	0.7306	0.7029	0.7229	0.7229	15,988,278
29 Dec 2022	0.7371	0.7426	0.7135	0.7251	0.7251	12,892,517
28 Dec 2022	0.7722	0.7740	0.7341	0.7373	0.7373	15,960,079
27 Dec 2022	0.7957	0.7966	0.7670	0.7722	0.7722	12,514,171
26 Dec 2022	0.7860	0.7958	0.7843	0.7958	0.7958	9,268,183
25 Dec 2022	0.8004	0.8004	0.7756	0.7860	0.7860	9,409,286
24 Dec 2022	0.8028	0.8063	0.7988	0.8005	0.8005	9,007,147
23 Dec 2022	0.8047	0.8150	0.7986	0.8027	0.8027	11,132,304
22 Dec 2022	0.8060	0.8090	0.7816	0.8047	0.8047	13,033,685
21 Dec 2022	0.8068	0.8081	0.7935	0.8059	0.8059	12,636,133
20 Dec 2022	0.7774	0.8093	0.7770	0.8068	0.8068	12,710,518
19 Dec 2022	0.8377	0.8448	0.7703	0.7773	0.7773	18,698,227
18 Dec 2022	0.8442	0.8485	0.8320	0.8377	0.8377	12,370,717
17 Dec 2022	0.8386	0.8641	0.8312	0.8443	0.8443	24,721,740
16 Dec 2022	0.9556	0.9614	0.8351	0.8383	0.8383	25,809,323
15 Dec 2022	0.9514	0.9699	0.9252	0.9554	0.9554	31,461,406
14 Dec 2022	0.9701	0.9803	0.9499	0.9515	0.9515	17,450,550
13 Dec 2022	0.9600	0.9780	0.9205	0.9699	0.9699	23,686,611
12 Dec 2022	0.9894	0.9894	0.9528	0.9602	0.9602	16,132,353
11 Dec 2022	0.9976	1.0076	0.9891	0.9895	0.9895	11,249,459
10 Dec 2022	0.9844	1.0033	0.9843	0.9976	0.9976	9,244,037
09 Dec 2022	1.0015	1.0023	0.9824	0.9843	0.9843	12,354,617
08 Dec 2022	0.9846	1.0047	0.9765	1.0015	1.0015	12,545,478
07 Dec 2022	1.0135	1.0172	0.9727	0.9846	0.9846	17,317,840
06 Dec 2022	1.0053	1.0247	1.0053	1.0136	1.0136	15,844,619
05 Dec 2022	1.0060	1.0287	1.0017	1.0051	1.0051	14,963,493
04 Dec 2022	0.9961	1.0071	0.9945	1.0061	1.0061	12,303,558
03 Dec 2022	1.0288	1.0308	0.9962	0.9962	0.9962	11,979,927
02 Dec 2022	1.0020	1.0379	0.9952	1.0287	1.0287	19,600,348
01 Dec 2022	1.0197	1.0226	0.9964	1.0018	1.0018	15,882,169
30 Nov 2022	0.9779	1.0232	0.9778	1.0196	1.0196	20,224,574
29 Nov 2022	0.9768	0.9927	0.9712	0.9779	0.9779	21,086,692
28 Nov 2022	0.9906	0.9992	0.9547	0.9768	0.9768	16,104,111
27 Nov 2022	0.9866	1.0106	0.9822	0.9908	0.9908	13,301,502
26 Nov 2022	0.9882	1.0105	0.9805	0.9865	0.9865	25,567,280
25 Nov 2022	1.0059	1.0066	0.9771	0.9882	0.9882	14,940,805
24 Nov 2022	1.0007	1.0169	0.9931	1.0059	1.0059	21,553,664
23 Nov 2022	0.9669	1.0015	0.9652	1.0005	1.0005	19,652,635
22 Nov 2022	0.9373	0.9680	0.9175	0.9667	0.9667	25,658,416
21 Nov 2022	0.9745	0.9745	0.9292	0.9374	0.9374	23,703,068
20 Nov 2022	0.9986	1.0132	0.9730	0.9743	0.9743	19,530,257
19 Nov 2022	0.9815	1.0070	0.9689	0.9987	0.9987	15,611,009
18 Nov 2022	0.9750	0.9940	0.9662	0.9815	0.9815	16,980,882
17 Nov 2022	0.9867	0.9886	0.9648	0.9749	0.9749	13,289,827
16 Nov 2022	1.0239	1.0312	0.9719	0.9867	0.9867	22,866,748
15 Nov 2022	1.0136	1.0453	1.0030	1.0239	1.0239	18,548,026
14 Nov 2022	1.0108	1.0290	0.9424	1.0136	1.0136	29,786,727
13 Nov 2022	1.0383	1.0588	0.9983	1.0107	1.0107	25,548,503
12 Nov 2022	1.0679	1.0706	1.0246	1.0382	1.0382	18,850,823
11 Nov 2022	1.1427	1.1485	1.0396	1.0676	1.0676	28,824,625
10 Nov 2022	1.0199	1.1555	1.0105	1.1429	1.1429	41,238,721
09 Nov 2022	1.1726	1.1820	0.9904	1.0206	1.0206	79,487,344
08 Nov 2022	1.3618	1.3782	1.1105	1.1726	1.1726	77,994,568
07 Nov 2022	1.3739	1.3980	1.3465	1.3619	1.3619	37,243,157
06 Nov 2022	1.4454	1.4522	1.3730	1.3742	1.3742	33,423,326
05 Nov 2022	1.4441	1.4731	1.4327	1.4453	1.4453	51,818,334
04 Nov 2022	1.3695	1.4444	1.3647	1.4444	1.4444	72,989,134
03 Nov 2022	1.3821	1.4218	1.3609	1.3694	1.3694	52,772,206
02 Nov 2022	1.4150	1.4250	1.3575	1.3819	1.3819	33,639,190
01 Nov 2022	1.4275	1.4358	1.4066	1.4151	1.4151	27,692,590
31 Oct 2022	1.4228	1.4719	1.4147	1.4275	1.4275	34,004,483
30 Oct 2022	1.4430	1.4812	1.4053	1.4230	1.4230	27,294,899
29 Oct 2022	1.4423	1.4803	1.4303	1.4427	1.4427	32,186,126
28 Oct 2022	1.4149	1.4595	1.3985	1.4424	1.4424	27,492,330
27 Oct 2022	1.4345	1.4836	1.4123	1.4149	1.4149	31,707,771
26 Oct 2022	1.3888	1.4557	1.3882	1.4343	1.4343	32,348,460
25 Oct 2022	1.3536	1.4117	1.3519	1.3892	1.3892	28,836,703
24 Oct 2022	1.3732	1.3920	1.3386	1.3537	1.3537	48,146,232
23 Oct 2022	1.3395	1.3788	1.3322	1.3732	1.3732	16,074,519
22 Oct 2022	1.3426	1.3504	1.3298	1.3393	1.3393	11,007,528
21 Oct 2022	1.3210	1.3500	1.2982	1.3426	1.3426	19,769,883
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,017.18-166.88(-0.72%)

CMC Crypto 200526.66+9.65(+1.87%)

Tezos USD (XTZ-USD)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,017.18
-166.88(-0.72%)

CMC Crypto 200
526.66
+9.65(+1.87%)