Crypto exchange Bitfinex

Market Tezos (XTZ) / USD

Identifier on Bitfinex: tXTZUSD
Date Price Volume Open Low High Close
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
2024-04-26 1.0045 USD 19,644.3436 XTZ 1.0137 USD 0.9872 USD 1.0206 USD 1.0117 USD
2024-04-25 1.0064 USD 35,595.6811 XTZ 1.0099 USD 0.9905 USD 1.0270 USD 1.0270 USD
2024-04-24 1.0613 USD 40,346.8858 XTZ 1.0529 USD 1.0063 USD 1.1030 USD 1.0141 USD
2024-04-23 1.0551 USD 13,913.7800 XTZ 1.0633 USD 1.0423 USD 1.0719 USD 1.0603 USD
2024-04-22 1.0564 USD 16,232.3206 XTZ 1.0460 USD 1.0329 USD 1.0729 USD 1.0729 USD
2024-04-21 1.0529 USD 7,865.6331 XTZ 1.0780 USD 1.0274 USD 1.0840 USD 1.0365 USD
2024-04-20 1.0261 USD 89,500.8389 XTZ 0.9835 USD 0.9746 USD 1.0875 USD 1.0837 USD
2024-04-19 0.9948 USD 301,416.9562 XTZ 0.9711 USD 0.8985 USD 0.9969 USD 0.9964 USD
2024-04-18 0.9535 USD 18,535.9560 XTZ 0.9527 USD 0.9224 USD 0.9796 USD 0.9668 USD
2024-04-17 0.9676 USD 41,815.8656 XTZ 1.0027 USD 0.9278 USD 1.0069 USD 0.9564 USD
2024-04-16 1.0003 USD 43,395.5996 XTZ 0.9980 USD 0.9646 USD 1.0324 USD 0.9678 USD
2024-04-15 1.0672 USD 300,134.4463 XTZ 1.0453 USD 0.9682 USD 1.1177 USD 0.9989 USD
2024-04-14 0.9933 USD 341,184.9997 XTZ 0.9841 USD 0.9506 USD 1.0478 USD 1.0232 USD
2024-04-13 1.0705 USD 56,610.8276 XTZ 1.0992 USD 1.0058 USD 1.1133 USD 1.0300 USD
2024-04-12 1.1971 USD 48,765.2545 XTZ 1.2883 USD 1.1369 USD 1.3016 USD 1.1571 USD
2024-04-11 1.2875 USD 38,791.0021 XTZ 1.2777 USD 1.2622 USD 1.3177 USD 1.2869 USD