Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tezos USD (XTZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.5037-0.0180 (-1.18%)
As of 11:27AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20221.47851.50371.47851.50371.503722,477,060
Sep 24, 20221.51851.54861.47361.47851.478526,398,812
Sep 23, 20221.50871.54871.43441.51871.518740,351,796
Sep 22, 20221.41521.51921.41061.50871.508742,662,656
Sep 21, 20221.46371.51781.39301.41591.415958,741,906
Sep 20, 20221.48561.52051.45781.46381.463837,468,330
Sep 19, 20221.43931.49921.41501.48581.485842,236,745
Sep 18, 20221.55091.56951.43111.43921.439231,862,948
Sep 17, 20221.52151.55381.52151.55101.551021,000,868
Sep 16, 20221.52431.54811.50731.52121.521237,075,660
Sep 15, 20221.60561.60861.51741.52411.524150,866,948
Sep 14, 20221.53051.61901.52051.60551.605540,347,890
Sep 13, 20221.65371.67801.52281.53891.538960,480,599
Sep 12, 20221.68271.72151.62131.65391.653948,475,713
Sep 11, 20221.66551.73681.65111.68271.682755,233,084
Sep 10, 20221.64401.67821.63541.66561.665634,568,358
Sep 09, 20221.59041.66001.58741.64421.644249,161,493
Sep 08, 20221.49051.59851.47671.59081.590850,486,049
Sep 07, 20221.43091.50191.40931.49061.490626,670,593
Sep 06, 20221.54571.58911.43101.43111.431141,403,740
Sep 05, 20221.55581.56491.50461.54541.545423,929,392
Sep 04, 20221.52151.55751.51201.55571.555720,562,052
Sep 03, 20221.48961.52271.47831.52121.521221,346,396
Sep 02, 20221.53871.56241.47661.48951.489532,733,549
Sep 01, 20221.51371.53901.48111.53871.538724,786,763
Aug 31, 20221.49611.57651.49611.51331.513330,874,398
Aug 30, 20221.53121.54841.45391.49591.495928,254,774
Aug 29, 20221.42711.53371.42131.53121.531229,754,485
Aug 28, 20221.46361.49241.42681.42681.426825,606,743
Aug 27, 20221.47981.48651.43631.46371.463737,226,135
Aug 26, 20221.66861.67001.46901.47951.479557,733,861
Aug 25, 20221.60251.67611.60041.66861.668647,201,510
Aug 24, 20221.59351.63881.55791.60251.602545,329,633
Aug 23, 20221.58881.60321.54091.59361.593635,842,477
Aug 22, 20221.63081.63271.52721.58871.588745,371,281
Aug 21, 20221.56101.64511.55521.63091.630937,225,185
Aug 20, 20221.57731.63531.53001.56141.561433,825,659
Aug 19, 20221.78791.78861.55841.57741.577465,180,529
Aug 18, 20221.87931.88771.78741.78791.787936,695,681
Aug 17, 20221.88982.02301.85351.87791.877991,536,676
Aug 16, 20221.82441.90651.78481.88991.889948,202,186
Aug 15, 20221.82111.86381.78571.82541.825443,002,801
Aug 14, 20221.90791.95561.80751.82121.821245,958,155
Aug 13, 20221.92411.94321.89431.90751.907524,113,922
Aug 12, 20221.90051.92451.86441.92401.924028,776,848
Aug 11, 20221.86991.95361.86991.90061.900642,439,655
Aug 10, 20221.80391.86991.75331.86991.869935,978,181
Aug 09, 20221.89191.91721.76891.80381.803839,200,070
Aug 08, 20221.88801.94491.87761.89181.891842,593,354
Aug 07, 20221.87711.92971.84481.88781.887828,047,107
Aug 06, 20221.86431.89831.84671.87651.876530,391,111
Aug 05, 20221.81841.88331.81251.86411.864145,428,187
Aug 04, 20221.71831.85101.71711.81931.819368,349,325
Aug 03, 20221.71631.78531.67101.71821.718237,239,938
Aug 02, 20221.81751.82821.68401.71561.715654,351,258
Aug 01, 20221.74041.84811.73591.81771.817754,320,214
Jul 31, 20221.81231.84571.73651.74031.740358,225,376
Jul 30, 20221.70971.85811.70921.81221.812294,274,484
Jul 29, 20221.71861.77281.66871.71041.710461,968,180
Jul 28, 20221.64221.74611.61251.71851.718566,128,758
Jul 27, 20221.55441.64201.52941.64201.642060,866,370
Jul 26, 20221.51471.55401.48511.55401.554059,849,338
Jul 25, 20221.68291.68401.51451.51481.514846,462,139
Jul 24, 20221.65331.71781.65261.68251.682544,634,475
Jul 23, 20221.63581.68101.60771.65311.653135,737,037
Jul 22, 20221.67661.74031.61681.63641.636446,789,519
Jul 21, 20221.62051.68551.56831.67681.676852,404,525
Jul 20, 20221.74231.77601.60881.62051.620576,419,004
Jul 19, 20221.73261.78351.66571.74231.742366,171,068
Jul 18, 20221.57431.74321.57251.73391.733967,142,930
Jul 17, 20221.60021.63641.56841.57451.574538,812,396
Jul 16, 20221.57561.62981.54161.60001.600031,168,164
Jul 15, 20221.56411.61611.55321.57601.576050,778,337
Jul 14, 20221.51831.57881.46681.56371.563750,387,751
Jul 13, 20221.43451.51821.40631.51821.518268,648,056
Jul 12, 20221.57451.61981.43141.43411.434171,807,026
Jul 11, 20221.63021.70481.56921.57431.5743121,796,781
Jul 10, 20221.62591.65831.54481.63011.630153,434,065
Jul 09, 20221.53351.64491.53121.62611.626173,452,044
Jul 08, 20221.57081.59631.50511.53411.534151,763,525
Jul 07, 20221.54731.59201.53761.57071.570757,265,905
Jul 06, 20221.47111.55861.46231.54751.547549,647,209
Jul 05, 20221.53711.55271.43481.47061.470650,339,616
Jul 04, 20221.44711.55881.43971.53751.537556,561,251
Jul 03, 20221.45651.46541.40071.44691.446946,326,764
Jul 02, 20221.37441.50181.36581.45671.456797,627,638
Jul 01, 20221.41951.46241.33581.37371.373760,742,009
Jun 30, 20221.47411.48151.34891.41661.416650,636,125
Jun 29, 20221.51921.55731.46661.47341.473453,660,529
Jun 28, 20221.59881.68011.51691.51931.519393,583,821
Jun 27, 20221.44481.63481.44341.59931.5993105,752,740
Jun 26, 20221.54051.59041.44531.44601.446040,433,460
Jun 25, 20221.53631.57461.46231.54031.540340,927,052
Jun 24, 20221.44021.57321.43921.53631.536354,687,529
Jun 23, 20221.34521.44561.34071.44031.440344,726,774
Jun 22, 20221.42091.42651.33861.34531.345349,262,665
Jun 21, 20221.44831.51781.40171.41851.418571,657,991
Jun 20, 20221.38921.45651.32351.44861.448657,804,541
Jun 19, 20221.28811.40841.21641.38931.389361,968,525
Jun 18, 20221.38771.41311.20111.28831.288368,750,710
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement