U.S. markets closed

Tezos USD (XTZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
6.9114-0.2936 (-4.08%)
As of 10:11PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20217.13677.47666.87296.91146.91141,753,420,672
Sep 24, 20216.22047.40115.83017.01707.01702,219,143,745
Sep 23, 20215.58226.59075.52716.21706.21701,077,613,574
Sep 22, 20214.68325.60764.52605.60765.6076601,409,059
Sep 21, 20215.30815.52014.51914.68274.6827721,776,488
Sep 20, 20216.52026.55605.11965.25745.25741,011,098,508
Sep 19, 20216.39956.93896.13476.50656.5065830,768,776
Sep 18, 20216.11756.70705.92796.40916.4091696,096,191
Sep 17, 20216.94926.96106.06196.11156.1115645,337,068
Sep 16, 20216.90327.04886.47786.98886.9888757,887,615
Sep 15, 20217.11937.64676.75256.90986.90981,017,984,987
Sep 14, 20217.16637.99796.84447.11547.11541,603,148,748
Sep 13, 20217.03937.89326.33367.17437.17432,699,267,167
Sep 12, 20216.13377.22445.92257.03467.03461,266,177,313
Sep 11, 20216.17796.92676.06506.13496.13491,353,732,947
Sep 10, 20215.58746.85845.33836.19056.19052,721,405,439
Sep 09, 20214.29775.67954.27855.56835.5683953,342,463
Sep 08, 20214.39594.50923.92064.33594.3359326,587,437
Sep 07, 20215.59705.71563.94194.39384.3938621,287,556
Sep 06, 20215.56315.76935.40475.58925.5892389,010,450
Sep 05, 20215.40145.59245.27805.56135.5613290,931,641
Sep 04, 20215.31315.59105.25015.40715.4071258,511,584
Sep 03, 20215.30025.47165.12705.31785.3178246,807,027
Sep 02, 20215.42355.44035.21695.29145.2914196,450,948
Sep 01, 20215.17025.49005.01835.42375.4237297,129,707
Aug 31, 20215.39015.59515.01495.16035.1603464,298,425
Aug 30, 20215.89596.00365.30155.38435.3843753,119,035
Aug 29, 20215.63236.13025.40515.88555.88551,040,882,765
Aug 28, 20215.24355.68335.03165.62585.6258590,450,132
Aug 27, 20214.44765.52014.27675.22375.22371,021,684,675
Aug 26, 20215.10895.10894.33244.44184.4418722,735,319
Aug 25, 20213.96585.40373.96585.04105.04101,291,090,199
Aug 24, 20214.31124.46803.90243.95673.9567446,400,517
Aug 23, 20213.80064.33643.78474.31434.3143539,077,831
Aug 22, 20213.69633.88383.68403.80203.8020166,039,071
Aug 21, 20213.73053.82813.62463.68433.6843172,908,549
Aug 20, 20213.63823.73053.58453.72843.7284144,088,887
Aug 19, 20213.34743.64713.28783.63693.6369185,421,784
Aug 18, 20213.40463.46623.26653.35463.3546137,932,217
Aug 17, 20213.63923.79703.39073.40623.4062169,936,837
Aug 16, 20213.73793.88983.62013.64983.6498189,184,931
Aug 15, 20213.69803.75933.55593.74303.7430155,325,368
Aug 14, 20213.59283.71853.48763.69823.6982219,480,922
Aug 13, 20213.35413.59463.30203.59193.5919184,590,446
Aug 12, 20213.45423.60593.22593.34553.3455202,598,558
Aug 11, 20213.26693.56023.26153.45403.4540228,641,594
Aug 10, 20213.28823.34003.18973.26473.2647165,057,026
Aug 09, 20213.18153.34803.10973.28893.2889138,353,791
Aug 08, 20213.42323.48563.16213.18133.1813122,706,584
Aug 07, 20213.35833.53433.30713.41913.4191181,187,710
Aug 06, 20213.22033.36343.15043.35333.3533131,215,181
Aug 05, 20213.17743.26853.08773.22253.2225155,640,653
Aug 04, 20213.05573.18762.99693.17553.175586,704,502
Aug 03, 20213.12953.20322.98003.04583.0458118,076,190
Aug 02, 20212.95573.30812.89243.13373.1337202,946,925
Aug 01, 20213.03483.17972.90932.95722.9572135,969,932
Jul 31, 20212.96693.10382.92693.04473.0447104,031,623
Jul 30, 20212.85012.96982.77102.96982.969895,119,928
Jul 29, 20212.80862.86602.74082.84442.844467,596,282
Jul 28, 20212.86482.89642.76792.79832.798387,946,385
Jul 27, 20212.84192.92702.74562.86272.8627107,536,403
Jul 26, 20212.89043.11632.83462.84542.8454203,911,417
Jul 25, 20212.81662.90272.72012.89162.8916102,338,940
Jul 24, 20212.68632.82072.65192.81942.819499,337,391
Jul 23, 20212.50222.68952.49632.68692.686999,592,443
Jul 22, 20212.39592.50962.33912.50482.504871,092,729
Jul 21, 20212.15302.43372.10602.39182.391886,938,944
Jul 20, 20212.28832.33242.10832.15332.153386,026,170
Jul 19, 20212.43212.44892.26912.28592.285975,100,688
Jul 18, 20212.40732.49402.39102.43222.432263,533,648
Jul 17, 20212.41042.47842.37372.40652.406576,663,475
Jul 16, 20212.57362.63432.40542.41082.410894,139,202
Jul 15, 20212.71712.75072.52662.57002.570075,646,521
Jul 14, 20212.80962.81802.54142.71932.7193104,855,927
Jul 13, 20212.81082.91852.76982.80832.808398,876,590
Jul 12, 20212.84492.95192.76502.81902.819087,671,952
Jul 11, 20212.78412.89142.73522.84312.843170,957,232
Jul 10, 20212.75002.83882.70412.78592.785960,838,632
Jul 09, 20212.69562.79872.58262.74982.749868,730,872
Jul 08, 20212.88022.89782.62342.69932.699388,349,484
Jul 07, 20212.86622.96142.81932.87122.871284,060,550
Jul 06, 20212.83112.98292.80882.86722.867279,606,537
Jul 05, 20213.03993.03992.79672.82852.828581,648,413
Jul 04, 20213.02363.10692.91033.04053.040564,270,957
Jul 03, 20212.95303.02302.87683.01323.013252,927,306
Jul 02, 20212.94762.97722.75382.95002.950069,778,337
Jul 01, 20213.04333.06212.84332.95152.951579,862,540
Jun 30, 20212.97583.04142.75213.04143.041497,781,872
Jun 29, 20212.70362.98852.69902.96512.9651103,202,920
Jun 28, 20212.62392.73422.56452.69692.696958,587,219
Jun 27, 20212.54182.62782.45662.62112.621165,038,990
Jun 26, 20212.52822.61892.39002.54252.542572,371,499
Jun 25, 20212.82822.87202.48572.53002.530095,943,594
Jun 24, 20212.69022.84312.57562.82352.823582,281,742
Jun 23, 20212.36942.78032.28422.65002.6500134,386,071
Jun 22, 20212.48732.65442.12872.36942.3694180,711,956
Jun 21, 20213.07783.09932.48182.48502.4850127,298,621
Jun 20, 20213.04223.11852.88043.08253.082580,999,327
Jun 19, 20213.10243.17703.02773.04263.042675,379,454
Jun 18, 20213.37183.38383.00153.09673.0967117,706,405
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...