Crypto exchange Bitfinex

Market Tezos (XTZ) / USD

Identifier on Bitfinex: tXTZUSD
123...3536
Date Price Volume Open Low High Close
2024-06-15 0.8191 USD 18,111.0629 XTZ 0.8129 USD 0.8085 USD 0.8229 USD 0.8198 USD
2024-06-14 0.8009 USD 133,705.0523 XTZ 0.8153 USD 0.7979 USD 0.8488 USD 0.8006 USD
2024-06-13 0.8256 USD 65,980.4202 XTZ 0.8469 USD 0.8070 USD 0.8533 USD 0.8153 USD
2024-06-12 0.8373 USD 87,013.3778 XTZ 0.8155 USD 0.7967 USD 0.8614 USD 0.8491 USD
2024-06-11 0.8213 USD 84,801.4649 XTZ 0.8467 USD 0.7944 USD 0.8541 USD 0.8208 USD
2024-06-10 0.8500 USD 38,583.6873 XTZ 0.8493 USD 0.8375 USD 0.8637 USD 0.8530 USD
2024-06-09 0.8384 USD 27,741.6542 XTZ 0.8294 USD 0.8277 USD 0.8539 USD 0.8504 USD
2024-06-08 0.8278 USD 49,779.4344 XTZ 0.8751 USD 0.8265 USD 0.8788 USD 0.8272 USD
2024-06-07 0.8730 USD 105,290.5400 XTZ 0.9379 USD 0.8043 USD 0.9524 USD 0.8736 USD
2024-06-06 0.9424 USD 6,915.7307 XTZ 0.9594 USD 0.9377 USD 0.9594 USD 0.9468 USD
2024-06-05 0.9546 USD 20,043.8734 XTZ 0.9479 USD 0.9450 USD 0.9595 USD 0.9542 USD
2024-06-04 0.9428 USD 14,547.9313 XTZ 0.9252 USD 0.9145 USD 0.9495 USD 0.9436 USD
2024-06-03 0.9222 USD 83,635.7948 XTZ 0.9255 USD 0.9190 USD 0.9475 USD 0.9372 USD
2024-06-02 0.9353 USD 5,486.5283 XTZ 0.9422 USD 0.9212 USD 0.9493 USD 0.9213 USD
2024-06-01 0.9505 USD 3,818.6674 XTZ 0.9578 USD 0.9446 USD 0.9583 USD 0.9446 USD
2024-05-31 0.9534 USD 10,382.4726 XTZ 0.9565 USD 0.9357 USD 0.9704 USD 0.9525 USD
2024-05-30 0.9610 USD 15,394.7626 XTZ 0.9493 USD 0.9266 USD 0.9777 USD 0.9618 USD
2024-05-29 0.9756 USD 37,550.4821 XTZ 0.9710 USD 0.9466 USD 0.9937 USD 0.9530 USD
2024-05-28 0.9748 USD 19,410.9461 XTZ 0.9950 USD 0.9596 USD 0.9950 USD 0.9864 USD
2024-05-27 1.0019 USD 14,957.7625 XTZ 0.9604 USD 0.9494 USD 1.0101 USD 1.0028 USD
2024-05-26 0.9731 USD 5,834.1624 XTZ 0.9957 USD 0.9590 USD 0.9957 USD 0.9654 USD
2024-05-25 0.9942 USD 39,710.1973 XTZ 0.9827 USD 0.9768 USD 1.0049 USD 0.9943 USD
2024-05-24 0.9580 USD 19,224.4028 XTZ 0.9448 USD 0.9311 USD 0.9807 USD 0.9783 USD
2024-05-23 0.9487 USD 37,230.4856 XTZ 0.9715 USD 0.9120 USD 0.9900 USD 0.9356 USD
2024-05-22 0.9797 USD 37,055.2960 XTZ 0.9909 USD 0.9593 USD 1.0000 USD 0.9808 USD
2024-05-21 0.9908 USD 169,427.2807 XTZ 0.9854 USD 0.9811 USD 1.0107 USD 0.9900 USD
2024-05-20 0.9415 USD 17,425.8229 XTZ 0.9127 USD 0.9025 USD 0.9688 USD 0.9592 USD
2024-05-19 0.9078 USD 5,164.6265 XTZ 0.9454 USD 0.9030 USD 0.9534 USD 0.9077 USD
2024-05-18 0.9424 USD 5,529.2179 XTZ 0.9415 USD 0.9342 USD 0.9533 USD 0.9481 USD
2024-05-17 0.9408 USD 21,210.8849 XTZ 0.9251 USD 0.9203 USD 0.9550 USD 0.9404 USD
2024-05-16 0.9086 USD 254,816.3571 XTZ 0.9183 USD 0.9023 USD 0.9281 USD 0.9261 USD
2024-05-15 0.8976 USD 68,795.1802 XTZ 0.8739 USD 0.8610 USD 0.9217 USD 0.9164 USD
2024-05-14 0.8805 USD 35,076.5254 XTZ 0.8860 USD 0.8719 USD 0.8972 USD 0.8719 USD
2024-05-13 0.8741 USD 138,930.5618 XTZ 0.8911 USD 0.8614 USD 0.9159 USD 0.8984 USD
2024-05-12 0.8962 USD 14,304.6681 XTZ 0.9084 USD 0.8854 USD 0.9117 USD 0.8924 USD
2024-05-11 0.9149 USD 9,351.8678 XTZ 0.9111 USD 0.9056 USD 0.9258 USD 0.9176 USD
2024-05-10 0.9453 USD 30,771.7726 XTZ 0.9385 USD 0.8962 USD 0.9671 USD 0.8984 USD
2024-05-09 0.9246 USD 21,347.1015 XTZ 0.9238 USD 0.9051 USD 0.9395 USD 0.9370 USD
2024-05-08 0.9300 USD 34,834.2553 XTZ 0.9260 USD 0.9115 USD 0.9477 USD 0.9264 USD
2024-05-07 0.9390 USD 13,990.8062 XTZ 0.9431 USD 0.9259 USD 0.9522 USD 0.9456 USD
2024-05-06 0.9665 USD 17,704.7917 XTZ 0.9661 USD 0.9413 USD 0.9913 USD 0.9517 USD
2024-05-05 0.9711 USD 7,255.7952 XTZ 0.9675 USD 0.9506 USD 0.9822 USD 0.9659 USD
2024-05-04 0.9747 USD 5,371.1947 XTZ 0.9751 USD 0.9649 USD 0.9822 USD 0.9683 USD
2024-05-03 0.9559 USD 23,200.8639 XTZ 0.9377 USD 0.9268 USD 0.9859 USD 0.9806 USD
2024-05-02 0.9191 USD 50,139.6761 XTZ 0.9273 USD 0.9000 USD 0.9444 USD 0.9420 USD
2024-05-01 0.8964 USD 39,959.7516 XTZ 0.9170 USD 0.8724 USD 0.9258 USD 0.9239 USD
2024-04-30 0.9241 USD 46,360.6128 XTZ 0.9833 USD 0.8929 USD 0.9923 USD 0.8990 USD
2024-04-29 0.9993 USD 24,146.5796 XTZ 1.0001 USD 0.9646 USD 1.0152 USD 0.9816 USD
2024-04-28 1.0194 USD 6,035.2748 XTZ 1.0092 USD 1.0069 USD 1.0248 USD 1.0234 USD
2024-04-27 0.9933 USD 17,647.4314 XTZ 1.0069 USD 0.9655 USD 1.0231 USD 1.0117 USD
123...3536