Crypto exchange Bitfinex

Market Tezos (XTZ) / USD

Identifier on Bitfinex: tXTZUSD
123...1213
Date Price Volume Open Low High Close
2021-04-22 5.3229 USD 587,437.1006 XTZ 5.3317 USD 4.8673 USD 5.7575 USD 5.0223 USD
2021-04-21 5.5804 USD 441,196.2353 XTZ 5.7199 USD 5.3001 USD 5.8338 USD 5.3784 USD
2021-04-20 5.7002 USD 1,062,538.6775 XTZ 5.4553 USD 4.9592 USD 5.7012 USD 5.6644 USD
2021-04-19 5.8571 USD 845,379.4889 XTZ 6.1895 USD 5.3243 USD 6.4169 USD 5.6871 USD
2021-04-18 5.9956 USD 1,940,944.7949 XTZ 7.0589 USD 5.2337 USD 7.1544 USD 6.2864 USD
2021-04-17 7.3419 USD 763,243.5822 XTZ 7.1951 USD 6.9569 USD 7.6640 USD 7.3421 USD
2021-04-16 7.0007 USD 2,220,985.5562 XTZ 6.7999 USD 6.5097 USD 7.4766 USD 7.2777 USD
2021-04-15 6.6964 USD 499,262.0844 XTZ 6.5716 USD 6.3732 USD 6.9210 USD 6.8037 USD
2021-04-14 6.5103 USD 751,731.3449 XTZ 6.5630 USD 6.1600 USD 6.9093 USD 6.5097 USD
2021-04-13 6.3810 USD 463,700.1297 XTZ 6.2905 USD 6.1000 USD 6.6687 USD 6.4969 USD
2021-04-12 6.2634 USD 469,095.3894 XTZ 6.4595 USD 6.1000 USD 6.5052 USD 6.2930 USD
2021-04-11 6.4853 USD 717,159.2531 XTZ 6.5690 USD 6.2941 USD 6.6828 USD 6.4400 USD
2021-04-10 6.7582 USD 1,303,610.5570 XTZ 6.8297 USD 6.2555 USD 7.2010 USD 6.5250 USD
2021-04-09 6.5387 USD 988,970.7650 XTZ 6.1652 USD 6.0191 USD 6.8864 USD 6.7851 USD
2021-04-08 5.8901 USD 509,297.5204 XTZ 5.5294 USD 5.4733 USD 6.2299 USD 6.1476 USD
2021-04-07 5.7899 USD 1,867,138.6574 XTZ 6.1685 USD 5.3819 USD 6.4735 USD 5.6141 USD
2021-04-06 6.2301 USD 1,478,603.7209 XTZ 6.1021 USD 5.8508 USD 6.7969 USD 6.3388 USD
2021-04-05 6.0570 USD 2,359,127.1339 XTZ 5.1436 USD 4.9735 USD 6.4586 USD 6.0610 USD
2021-04-04 5.1044 USD 307,489.9095 XTZ 4.7493 USD 4.6715 USD 5.2025 USD 5.1145 USD
2021-04-03 5.1433 USD 518,824.5105 XTZ 5.3054 USD 4.7374 USD 5.4000 USD 4.8292 USD
2021-04-02 5.1621 USD 747,195.2791 XTZ 5.1249 USD 4.9722 USD 5.3706 USD 5.3022 USD
2021-04-01 5.0123 USD 1,483,195.7633 XTZ 4.8373 USD 4.7398 USD 5.3402 USD 5.1069 USD
2021-03-31 4.5431 USD 615,749.8387 XTZ 4.5653 USD 4.2365 USD 4.8800 USD 4.8151 USD
2021-03-30 4.6883 USD 410,278.0587 XTZ 4.6012 USD 4.5500 USD 4.7896 USD 4.5660 USD
2021-03-29 4.4408 USD 301,406.2467 XTZ 4.2243 USD 4.1810 USD 4.5809 USD 4.4848 USD
2021-03-28 4.2247 USD 257,056.8347 XTZ 4.1219 USD 4.0756 USD 4.3193 USD 4.1812 USD
2021-03-27 4.1288 USD 145,343.0041 XTZ 4.1930 USD 4.0242 USD 4.2207 USD 4.1292 USD
2021-03-26 4.1014 USD 158,786.7830 XTZ 3.9318 USD 3.9318 USD 4.1953 USD 4.1735 USD
2021-03-25 3.9056 USD 826,792.8384 XTZ 3.9850 USD 3.7509 USD 4.0761 USD 3.9208 USD
2021-03-24 4.2127 USD 1,158,534.4906 XTZ 4.1259 USD 3.8500 USD 4.5297 USD 4.0318 USD
2021-03-23 4.0919 USD 288,705.9957 XTZ 4.0578 USD 3.9492 USD 4.2400 USD 4.1201 USD
2021-03-22 4.2065 USD 556,509.2407 XTZ 4.1640 USD 4.0211 USD 4.4200 USD 4.0631 USD
2021-03-21 4.2013 USD 441,039.2766 XTZ 4.3438 USD 4.0432 USD 4.4230 USD 4.2109 USD
2021-03-20 4.4584 USD 531,130.5330 XTZ 4.2237 USD 4.2048 USD 4.6116 USD 4.3837 USD
2021-03-19 4.2574 USD 384,131.1666 XTZ 4.2614 USD 4.1201 USD 4.3470 USD 4.2814 USD
2021-03-18 4.2685 USD 680,695.6298 XTZ 4.4076 USD 4.2300 USD 4.5777 USD 4.2832 USD
2021-03-17 4.2011 USD 805,317.8778 XTZ 4.0431 USD 3.8464 USD 4.4492 USD 4.3655 USD
2021-03-16 4.0256 USD 357,540.9107 XTZ 3.8392 USD 3.6939 USD 4.0493 USD 4.0261 USD
2021-03-15 3.8736 USD 473,089.2616 XTZ 3.9362 USD 3.7443 USD 4.0449 USD 3.9421 USD
2021-03-14 3.9979 USD 254,360.9308 XTZ 4.1710 USD 3.9462 USD 4.1861 USD 4.0105 USD
2021-03-13 4.0451 USD 336,759.8536 XTZ 3.9553 USD 3.8110 USD 4.2364 USD 4.1831 USD
2021-03-12 3.9805 USD 369,313.5823 XTZ 4.1287 USD 3.8215 USD 4.1521 USD 3.8897 USD
2021-03-11 4.1062 USD 341,602.9978 XTZ 4.1530 USD 3.9533 USD 4.1961 USD 4.1259 USD
2021-03-10 4.2392 USD 538,451.6847 XTZ 4.4747 USD 4.0721 USD 4.4862 USD 4.1650 USD
2021-03-09 4.4635 USD 688,927.8168 XTZ 4.4043 USD 4.3489 USD 4.5902 USD 4.4705 USD
2021-03-08 4.2816 USD 722,101.9030 XTZ 4.2038 USD 4.0532 USD 4.4901 USD 4.3411 USD
2021-03-07 4.1221 USD 452,156.7608 XTZ 3.8783 USD 3.8258 USD 4.1562 USD 4.1200 USD
2021-03-06 3.8820 USD 540,089.7225 XTZ 3.7725 USD 3.7161 USD 4.0133 USD 3.8481 USD
2021-03-05 3.7019 USD 775,656.3446 XTZ 3.6672 USD 3.4537 USD 3.8620 USD 3.7808 USD
2021-03-04 3.7666 USD 574,476.9470 XTZ 3.8448 USD 3.5579 USD 3.9707 USD 3.6744 USD
123...1213