Crypto exchange Bitfinex

Market Tezos (XTZ) / USD

Identifier on Bitfinex: tXTZUSD
123...3334
Date Price Volume Open Low High Close
2024-03-28 1.3657 USD 207,122.9703 XTZ 1.3866 USD 1.3402 USD 1.3906 USD 1.3853 USD
2024-03-27 1.3949 USD 84,946.4778 XTZ 1.3792 USD 1.3309 USD 1.4300 USD 1.3655 USD
2024-03-26 1.3724 USD 41,100.4817 XTZ 1.3523 USD 1.3284 USD 1.3864 USD 1.3673 USD
2024-03-25 1.3143 USD 23,748.8953 XTZ 1.2917 USD 1.2854 USD 1.3541 USD 1.3537 USD
2024-03-24 1.2696 USD 11,946.5091 XTZ 1.2441 USD 1.2441 USD 1.2946 USD 1.2880 USD
2024-03-23 1.2484 USD 18,699.8819 XTZ 1.2284 USD 1.2178 USD 1.2759 USD 1.2705 USD
2024-03-22 1.2199 USD 11,189.0143 XTZ 1.2532 USD 1.1826 USD 1.2687 USD 1.2016 USD
2024-03-21 1.2625 USD 21,935.5546 XTZ 1.2645 USD 1.2192 USD 1.2812 USD 1.2363 USD
2024-03-20 1.1584 USD 52,288.6181 XTZ 1.1477 USD 1.1042 USD 1.2352 USD 1.2281 USD
2024-03-19 1.1803 USD 223,409.9068 XTZ 1.2716 USD 1.1199 USD 1.2785 USD 1.1541 USD
2024-03-18 1.3074 USD 33,945.0533 XTZ 1.3234 USD 1.2500 USD 1.3587 USD 1.2643 USD
2024-03-17 1.2820 USD 160,688.9861 XTZ 1.2958 USD 1.2342 USD 1.3500 USD 1.3465 USD
2024-03-16 1.3958 USD 140,949.1286 XTZ 1.4015 USD 1.3060 USD 1.4321 USD 1.3060 USD
2024-03-15 1.3588 USD 150,233.8974 XTZ 1.4883 USD 1.2893 USD 1.5011 USD 1.3438 USD
2024-03-14 1.4444 USD 116,662.9858 XTZ 1.5299 USD 1.4021 USD 1.5356 USD 1.4931 USD
2024-03-13 1.5491 USD 42,429.5574 XTZ 1.5558 USD 1.4743 USD 1.5908 USD 1.5128 USD
2024-03-12 1.4719 USD 220,843.8491 XTZ 1.5173 USD 1.4142 USD 1.5800 USD 1.5545 USD
2024-03-11 1.4675 USD 97,594.4282 XTZ 1.4217 USD 1.3458 USD 1.5300 USD 1.5300 USD
2024-03-10 1.4208 USD 44,773.7860 XTZ 1.4344 USD 1.3885 USD 1.4536 USD 1.4043 USD
2024-03-09 1.4435 USD 16,499.9214 XTZ 1.4364 USD 1.4220 USD 1.4581 USD 1.4478 USD
2024-03-08 1.4157 USD 254,892.4713 XTZ 1.4900 USD 1.3496 USD 1.4912 USD 1.4357 USD
2024-03-07 1.4568 USD 308,219.9596 XTZ 1.4014 USD 1.3952 USD 1.5228 USD 1.4383 USD
2024-03-06 1.3325 USD 231,218.8770 XTZ 1.3069 USD 1.2618 USD 1.3864 USD 1.3691 USD
2024-03-05 1.4341 USD 123,845.5263 XTZ 1.4156 USD 1.3681 USD 1.4972 USD 1.3846 USD
2024-03-04 1.4259 USD 234,902.3552 XTZ 1.3717 USD 1.3502 USD 1.4831 USD 1.4097 USD
2024-03-03 1.3393 USD 129,396.6474 XTZ 1.4123 USD 1.2811 USD 1.4123 USD 1.3656 USD
2024-03-02 1.3240 USD 130,353.5567 XTZ 1.2803 USD 1.2515 USD 1.3703 USD 1.3629 USD
2024-03-01 1.2485 USD 27,063.1957 XTZ 1.2254 USD 1.2237 USD 1.2663 USD 1.2662 USD
2024-02-29 1.2710 USD 337,530.3518 XTZ 1.2092 USD 1.1845 USD 1.3156 USD 1.2520 USD
2024-02-28 1.1710 USD 313,118.6648 XTZ 1.1421 USD 1.1261 USD 1.2200 USD 1.1718 USD
2024-02-27 1.1371 USD 80,401.0861 XTZ 1.1445 USD 1.1118 USD 1.1612 USD 1.1386 USD
2024-02-26 1.1114 USD 31,839.9351 XTZ 1.1200 USD 1.0854 USD 1.1438 USD 1.1423 USD
2024-02-25 1.1174 USD 22,039.4997 XTZ 1.1286 USD 1.1035 USD 1.1338 USD 1.1151 USD
2024-02-24 1.0955 USD 77,863.4693 XTZ 1.0889 USD 1.0515 USD 1.1241 USD 1.1195 USD
2024-02-23 1.0924 USD 40,230.5817 XTZ 1.1092 USD 1.0651 USD 1.1158 USD 1.0954 USD
2024-02-22 1.1161 USD 54,212.8013 XTZ 1.0842 USD 1.0620 USD 1.1423 USD 1.1100 USD
2024-02-21 1.0690 USD 45,995.4681 XTZ 1.1034 USD 1.0429 USD 1.1105 USD 1.0724 USD
2024-02-20 1.0958 USD 94,876.1577 XTZ 1.0941 USD 1.0522 USD 1.1359 USD 1.1112 USD
2024-02-19 1.0795 USD 15,848.1274 XTZ 1.0744 USD 1.0690 USD 1.0944 USD 1.0828 USD
2024-02-18 1.0741 USD 19,066.0945 XTZ 1.0626 USD 1.0583 USD 1.0839 USD 1.0761 USD
2024-02-17 1.0566 USD 17,942.3761 XTZ 1.0784 USD 1.0327 USD 1.0865 USD 1.0485 USD
2024-02-16 1.0625 USD 45,682.8140 XTZ 1.0793 USD 1.0449 USD 1.0934 USD 1.0605 USD
2024-02-15 1.0729 USD 124,270.1593 XTZ 1.0694 USD 1.0563 USD 1.0965 USD 1.0780 USD
2024-02-14 1.0575 USD 144,134.5060 XTZ 1.0442 USD 1.0325 USD 1.0690 USD 1.0677 USD
2024-02-13 1.0401 USD 47,449.9682 XTZ 1.0509 USD 1.0183 USD 1.0598 USD 1.0390 USD
2024-02-12 1.0406 USD 109,208.4248 XTZ 1.0322 USD 1.0104 USD 1.0549 USD 1.0450 USD
2024-02-11 1.0388 USD 13,621.4482 XTZ 1.0383 USD 1.0278 USD 1.0451 USD 1.0334 USD
2024-02-10 1.0368 USD 37,338.1996 XTZ 1.0418 USD 1.0194 USD 1.0482 USD 1.0411 USD
2024-02-09 1.0349 USD 74,249.4750 XTZ 1.0161 USD 1.0111 USD 1.0484 USD 1.0415 USD
2024-02-08 1.0104 USD 18,259.2234 XTZ 1.0055 USD 0.9948 USD 1.0161 USD 1.0100 USD
123...3334