Tezos USD (XTZ-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:03PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.974663 | 0.989461 | 0.900109 | 0.983689 | 0.983689 | 40,348,604 |
| 18 Apr 2024 | 0.944887 | 0.982276 | 0.922269 | 0.974655 | 0.974655 | 35,935,129 |
| 17 Apr 2024 | 1.002123 | 1.006587 | 0.927363 | 0.944887 | 0.944887 | 39,443,670 |
| 16 Apr 2024 | 0.998515 | 1.031148 | 0.964970 | 1.002125 | 1.002125 | 46,771,926 |
| 15 Apr 2024 | 1.049032 | 1.116967 | 0.969269 | 0.998515 | 0.998515 | 47,575,922 |
| 14 Apr 2024 | 0.989451 | 1.056992 | 0.952250 | 1.049061 | 1.049061 | 46,540,275 |
| 13 Apr 2024 | 1.103400 | 1.113293 | 0.880558 | 0.989451 | 0.989451 | 66,579,549 |
| 12 Apr 2024 | 1.283598 | 1.300726 | 1.056753 | 1.103428 | 1.103428 | 52,147,628 |
| 11 Apr 2024 | 1.274754 | 1.296681 | 1.260762 | 1.283598 | 1.283598 | 39,854,170 |
| 10 Apr 2024 | 1.266689 | 1.278777 | 1.212650 | 1.274754 | 1.274754 | 31,452,180 |
| 09 Apr 2024 | 1.327626 | 1.335099 | 1.262788 | 1.266689 | 1.266689 | 33,155,475 |
| 08 Apr 2024 | 1.270837 | 1.330830 | 1.246086 | 1.327626 | 1.327626 | 29,257,603 |
| 07 Apr 2024 | 1.264770 | 1.280071 | 1.254464 | 1.270837 | 1.270837 | 20,876,214 |
| 06 Apr 2024 | 1.251027 | 1.272548 | 1.246724 | 1.264770 | 1.264770 | 21,607,076 |
| 05 Apr 2024 | 1.269113 | 1.273840 | 1.204819 | 1.251027 | 1.251027 | 26,748,677 |
| 04 Apr 2024 | 1.217248 | 1.294450 | 1.193211 | 1.269113 | 1.269113 | 25,322,803 |
| 03 Apr 2024 | 1.230855 | 1.259682 | 1.191924 | 1.217248 | 1.217248 | 27,853,555 |
| 02 Apr 2024 | 1.350743 | 1.350799 | 1.216494 | 1.230855 | 1.230855 | 39,537,179 |
| 01 Apr 2024 | 1.401070 | 1.413575 | 1.314259 | 1.350743 | 1.350743 | 39,010,551 |
| 31 Mar 2024 | 1.369970 | 1.408954 | 1.365472 | 1.401070 | 1.401070 | 24,528,803 |
| 30 Mar 2024 | 1.419037 | 1.423276 | 1.362308 | 1.369970 | 1.369970 | 27,891,051 |
| 29 Mar 2024 | 1.413130 | 1.443285 | 1.391932 | 1.419037 | 1.419037 | 42,895,283 |
| 28 Mar 2024 | 1.390208 | 1.416751 | 1.338939 | 1.413130 | 1.413130 | 40,478,606 |
| 27 Mar 2024 | 1.378362 | 1.423952 | 1.334350 | 1.390208 | 1.390208 | 80,722,455 |
| 26 Mar 2024 | 1.350189 | 1.382738 | 1.329562 | 1.378362 | 1.378362 | 40,211,071 |
| 25 Mar 2024 | 1.294655 | 1.362770 | 1.286192 | 1.350189 | 1.350189 | 37,735,043 |
| 24 Mar 2024 | 1.237570 | 1.298784 | 1.237570 | 1.294693 | 1.294693 | 28,314,258 |
| 23 Mar 2024 | 1.224099 | 1.274925 | 1.217321 | 1.237570 | 1.237570 | 30,200,892 |
| 22 Mar 2024 | 1.244609 | 1.264737 | 1.183452 | 1.224099 | 1.224099 | 32,731,561 |
| 21 Mar 2024 | 1.260708 | 1.279662 | 1.218218 | 1.244614 | 1.244614 | 35,772,786 |
| 20 Mar 2024 | 1.141352 | 1.266181 | 1.104955 | 1.260708 | 1.260708 | 44,896,279 |
| 19 Mar 2024 | 1.269142 | 1.284007 | 1.119742 | 1.141352 | 1.141352 | 55,646,701 |
| 18 Mar 2024 | 1.341627 | 1.356901 | 1.249469 | 1.269142 | 1.269142 | 38,695,433 |
| 17 Mar 2024 | 1.290282 | 1.354798 | 1.238546 | 1.341627 | 1.341627 | 40,433,502 |
| 16 Mar 2024 | 1.393934 | 1.430023 | 1.263968 | 1.290282 | 1.290282 | 52,289,978 |
| 15 Mar 2024 | 1.490755 | 1.501392 | 1.299932 | 1.393934 | 1.393934 | 69,275,458 |
| 14 Mar 2024 | 1.538682 | 1.540616 | 1.414235 | 1.490755 | 1.490755 | 62,342,567 |
| 13 Mar 2024 | 1.560017 | 1.576101 | 1.481022 | 1.538545 | 1.538545 | 69,070,302 |
| 12 Mar 2024 | 1.523795 | 1.576543 | 1.432505 | 1.560017 | 1.560017 | 93,680,435 |
| 11 Mar 2024 | 1.422651 | 1.533030 | 1.366684 | 1.523795 | 1.523795 | 73,965,714 |
| 10 Mar 2024 | 1.441686 | 1.461532 | 1.384434 | 1.422645 | 1.422645 | 47,006,394 |
| 09 Mar 2024 | 1.442221 | 1.460215 | 1.426610 | 1.441683 | 1.441683 | 41,510,041 |
| 08 Mar 2024 | 1.479481 | 1.494608 | 1.387864 | 1.442221 | 1.442221 | 64,948,425 |
| 07 Mar 2024 | 1.397828 | 1.522427 | 1.397437 | 1.479494 | 1.479494 | 96,968,739 |
| 06 Mar 2024 | 1.308040 | 1.397828 | 1.263373 | 1.397828 | 1.397828 | 70,269,209 |
| 05 Mar 2024 | 1.420919 | 1.500075 | 1.182368 | 1.308022 | 1.308022 | 118,614,950 |
| 04 Mar 2024 | 1.371528 | 1.480208 | 1.361331 | 1.420960 | 1.420960 | 80,359,686 |
| 03 Mar 2024 | 1.426922 | 1.426922 | 1.331078 | 1.371333 | 1.371333 | 59,737,009 |
| 02 Mar 2024 | 1.284611 | 1.432024 | 1.253917 | 1.427069 | 1.427069 | 66,838,433 |
| 01 Mar 2024 | 1.234896 | 1.284619 | 1.223354 | 1.284619 | 1.284619 | 45,439,588 |
| 29 Feb 2024 | 1.201393 | 1.299031 | 1.193624 | 1.234877 | 1.234877 | 145,928,296 |
| 28 Feb 2024 | 1.141135 | 1.220535 | 1.129821 | 1.201558 | 1.201558 | 66,325,969 |
| 27 Feb 2024 | 1.143556 | 1.160334 | 1.118356 | 1.141203 | 1.141203 | 38,785,968 |
| 26 Feb 2024 | 1.116702 | 1.148020 | 1.086853 | 1.143506 | 1.143506 | 31,024,770 |
| 25 Feb 2024 | 1.126744 | 1.131798 | 1.104147 | 1.116651 | 1.116651 | 21,725,844 |
| 24 Feb 2024 | 1.087829 | 1.129378 | 1.053751 | 1.126604 | 1.126604 | 29,512,291 |
| 23 Feb 2024 | 1.107590 | 1.115158 | 1.067139 | 1.087760 | 1.087760 | 32,106,217 |
| 22 Feb 2024 | 1.085860 | 1.140846 | 1.060607 | 1.107783 | 1.107783 | 38,694,050 |
| 21 Feb 2024 | 1.108405 | 1.110809 | 1.046905 | 1.085876 | 1.085876 | 36,828,728 |
| 20 Feb 2024 | 1.093715 | 1.135769 | 1.057429 | 1.108442 | 1.108442 | 47,320,303 |
| 19 Feb 2024 | 1.074622 | 1.096605 | 1.070223 | 1.093698 | 1.093698 | 29,002,872 |
| 18 Feb 2024 | 1.062335 | 1.082708 | 1.059357 | 1.074597 | 1.074597 | 21,531,003 |
| 17 Feb 2024 | 1.077631 | 1.087165 | 1.035281 | 1.062406 | 1.062406 | 25,421,628 |
| 16 Feb 2024 | 1.078575 | 1.094516 | 1.049134 | 1.077618 | 1.077618 | 31,419,981 |
| 15 Feb 2024 | 1.069843 | 1.098052 | 1.058487 | 1.078489 | 1.078489 | 35,959,192 |
| 14 Feb 2024 | 1.044379 | 1.071254 | 1.030927 | 1.069792 | 1.069792 | 26,251,646 |
| 13 Feb 2024 | 1.047503 | 1.058509 | 1.019534 | 1.044475 | 1.044475 | 25,983,534 |
| 12 Feb 2024 | 1.032448 | 1.053336 | 1.010574 | 1.047559 | 1.047559 | 24,234,202 |
| 11 Feb 2024 | 1.039537 | 1.046321 | 1.027611 | 1.032063 | 1.032063 | 17,132,179 |
| 10 Feb 2024 | 1.037897 | 1.048620 | 1.022022 | 1.039416 | 1.039416 | 18,584,301 |
| 09 Feb 2024 | 1.014243 | 1.045375 | 1.011478 | 1.038028 | 1.038028 | 26,857,705 |
| 08 Feb 2024 | 1.005238 | 1.015052 | 0.994706 | 1.013875 | 1.013875 | 19,729,583 |
| 07 Feb 2024 | 0.980165 | 1.008587 | 0.964240 | 1.005186 | 1.005186 | 19,588,020 |
| 06 Feb 2024 | 0.965496 | 0.987766 | 0.964286 | 0.980212 | 0.980212 | 18,556,937 |
| 05 Feb 2024 | 0.958678 | 0.988352 | 0.946070 | 0.965440 | 0.965440 | 17,732,632 |
| 04 Feb 2024 | 0.997540 | 0.997540 | 0.958143 | 0.958735 | 0.958735 | 15,654,894 |
| 03 Feb 2024 | 1.017025 | 1.025842 | 0.991578 | 0.997489 | 0.997489 | 24,930,709 |
| 02 Feb 2024 | 0.984393 | 1.023509 | 0.981940 | 1.016937 | 1.016937 | 27,580,054 |
| 01 Feb 2024 | 0.966859 | 0.984597 | 0.939892 | 0.984597 | 0.984597 | 23,829,010 |
| 31 Jan 2024 | 0.981101 | 0.990195 | 0.954624 | 0.966842 | 0.966842 | 27,437,977 |
| 30 Jan 2024 | 1.008523 | 1.021114 | 0.977962 | 0.980816 | 0.980816 | 36,527,604 |
| 29 Jan 2024 | 0.978199 | 1.008523 | 0.964410 | 1.008523 | 1.008523 | 23,035,650 |
| 28 Jan 2024 | 1.003250 | 1.014046 | 0.967999 | 0.978222 | 0.978222 | 22,480,711 |
| 27 Jan 2024 | 0.972151 | 1.003327 | 0.968553 | 1.003195 | 1.003195 | 18,922,990 |
| 26 Jan 2024 | 0.934064 | 0.972467 | 0.925110 | 0.972384 | 0.972384 | 20,878,570 |
| 25 Jan 2024 | 0.951172 | 0.952472 | 0.912802 | 0.934088 | 0.934088 | 21,878,662 |
| 24 Jan 2024 | 0.939532 | 0.958673 | 0.933198 | 0.951134 | 0.951134 | 24,768,191 |
| 23 Jan 2024 | 0.956180 | 0.977818 | 0.900467 | 0.939532 | 0.939532 | 29,499,555 |
| 22 Jan 2024 | 1.019924 | 1.028939 | 0.947677 | 0.956167 | 0.956167 | 28,000,554 |
| 21 Jan 2024 | 1.033831 | 1.047797 | 1.019640 | 1.019702 | 1.019702 | 19,399,288 |
| 20 Jan 2024 | 1.020243 | 1.042882 | 1.009277 | 1.033740 | 1.033740 | 20,906,957 |
| 19 Jan 2024 | 1.041685 | 1.045645 | 0.968038 | 1.020244 | 1.020244 | 32,752,213 |
| 18 Jan 2024 | 1.099596 | 1.099751 | 1.022225 | 1.041675 | 1.041675 | 32,872,764 |
| 17 Jan 2024 | 1.126268 | 1.141848 | 1.073376 | 1.099606 | 1.099606 | 29,999,601 |
| 16 Jan 2024 | 1.164495 | 1.191833 | 1.108787 | 1.126399 | 1.126399 | 45,713,809 |
| 15 Jan 2024 | 1.115355 | 1.244185 | 1.113418 | 1.165392 | 1.165392 | 87,418,690 |
| 14 Jan 2024 | 1.079865 | 1.180703 | 1.060158 | 1.115292 | 1.115292 | 95,612,738 |
| 13 Jan 2024 | 1.028278 | 1.087465 | 0.999939 | 1.079895 | 1.079895 | 35,386,169 |
| 12 Jan 2024 | 1.082187 | 1.112809 | 1.006670 | 1.028494 | 1.028494 | 78,764,280 |
| 11 Jan 2024 | 0.943057 | 1.183823 | 0.942197 | 1.081555 | 1.081555 | 161,904,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.