Crypto exchange Bitfinex

Market Tezos (XTZ) / USD

Identifier on Bitfinex: tXTZUSD
Price
Date Price Volume Open Low High Close
2025-04-02 0.6531 USD 74,121.0987 XTZ 0.6612 USD 0.6413 USD 0.6767 USD 0.6744 USD
2025-04-01 0.6724 USD 6,109.3722 XTZ 0.6513 USD 0.6513 USD 0.6774 USD 0.6733 USD
2025-03-31 0.6496 USD 20,448.3444 XTZ 0.6567 USD 0.6342 USD 0.6645 USD 0.6615 USD
2025-03-30 0.6529 USD 21,419.1200 XTZ 0.6589 USD 0.6460 USD 0.6660 USD 0.6566 USD
2025-03-29 0.6682 USD 105,345.3555 XTZ 0.6810 USD 0.6553 USD 0.6824 USD 0.6605 USD
2025-03-28 0.6951 USD 84,931.6078 XTZ 0.7285 USD 0.6750 USD 0.7285 USD 0.6750 USD
2025-03-27 0.7173 USD 9,249.6069 XTZ 0.7266 USD 0.7256 USD 0.7397 USD 0.7256 USD
2025-03-26 0.7375 USD 14,898.6567 XTZ 0.7322 USD 0.7276 USD 0.7495 USD 0.7344 USD
2025-03-25 0.7206 USD 4,502.9191 XTZ 0.7230 USD 0.7154 USD 0.7296 USD 0.7228 USD
2025-03-24 0.7164 USD 12,410.0403 XTZ 0.6964 USD 0.6840 USD 0.7201 USD 0.7139 USD
2025-03-23 0.6881 USD 24,033.5792 XTZ 0.6919 USD 0.6839 USD 0.7017 USD 0.6880 USD
2025-03-22 0.6989 USD 30,325.6437 XTZ 0.6870 USD 0.6810 USD 0.7118 USD 0.7070 USD
2025-03-21 0.6970 USD 2,766.3396 XTZ 0.7093 USD 0.6858 USD 0.7126 USD 0.6859 USD
2025-03-20 0.7231 USD 19,169.3652 XTZ 0.7314 USD 0.7045 USD 0.7335 USD 0.7067 USD
2025-03-19 0.7164 USD 14,135.6949 XTZ 0.7114 USD 0.7104 USD 0.7258 USD 0.7230 USD
2025-03-18 0.7015 USD 4,836.4271 XTZ 0.7181 USD 0.6861 USD 0.7181 USD 0.7022 USD
2025-03-17 0.7070 USD 41,853.6619 XTZ 0.6848 USD 0.6848 USD 0.7165 USD 0.7165 USD
2025-03-16 0.6873 USD 6,259.6439 XTZ 0.7127 USD 0.6865 USD 0.7183 USD 0.6865 USD
2025-03-15 0.7115 USD 5,468.0285 XTZ 0.7118 USD 0.7040 USD 0.7170 USD 0.7161 USD
2025-03-14 0.6813 USD 1,636.7363 XTZ 0.6777 USD 0.6768 USD 0.6992 USD 0.6992 USD
2025-03-13 0.6864 USD 2,701.4191 XTZ 0.6894 USD 0.6707 USD 0.7005 USD 0.6707 USD
2025-03-12 0.6917 USD 14,238.5758 XTZ 0.6760 USD 0.6629 USD 0.7078 USD 0.6799 USD
2025-03-11 0.6636 USD 40,220.4596 XTZ 0.6462 USD 0.6111 USD 0.6804 USD 0.6578 USD
2025-03-10 0.6974 USD 12,847.2485 XTZ 0.6723 USD 0.6699 USD 0.7288 USD 0.6707 USD
2025-03-09 0.7072 USD 2,718.6945 XTZ 0.7468 USD 0.6791 USD 0.7468 USD 0.6856 USD
2025-03-08 0.7488 USD 1,859.3829 XTZ 0.7615 USD 0.7414 USD 0.7615 USD 0.7444 USD
2025-03-07 0.7824 USD 46,935.7465 XTZ 0.7701 USD 0.7300 USD 0.7992 USD 0.7623 USD
2025-03-06 0.7933 USD 6,786.2219 XTZ 0.7788 USD 0.7674 USD 0.7998 USD 0.7744 USD
2025-03-05 0.7569 USD 3,122.5389 XTZ 0.7399 USD 0.7399 USD 0.7683 USD 0.7679 USD
2025-03-04 0.7123 USD 110,175.0204 XTZ 0.7400 USD 0.6852 USD 0.7485 USD 0.7364 USD
2025-03-03 0.7590 USD 132,169.1857 XTZ 0.8615 USD 0.7445 USD 0.8709 USD 0.7500 USD
2025-03-02 0.8049 USD 121,706.3411 XTZ 0.7667 USD 0.7543 USD 0.8580 USD 0.8506 USD
2025-03-01 0.7552 USD 60,281.6191 XTZ 0.7686 USD 0.7394 USD 0.7757 USD 0.7646 USD
2025-02-28 0.7366 USD 144,967.0290 XTZ 0.7649 USD 0.7000 USD 0.7757 USD 0.7680 USD
2025-02-27 0.7723 USD 40,332.8347 XTZ 0.7645 USD 0.7567 USD 0.7884 USD 0.7800 USD
2025-02-26 0.7763 USD 33,347.8927 XTZ 0.7800 USD 0.7599 USD 0.7908 USD 0.7824 USD
2025-02-25 0.7604 USD 28,429.9565 XTZ 0.7783 USD 0.7308 USD 0.7872 USD 0.7701 USD
2025-02-24 0.8371 USD 16,140.4937 XTZ 0.8677 USD 0.8037 USD 0.8686 USD 0.8037 USD
2025-02-23 0.8745 USD 16,908.8336 XTZ 0.8955 USD 0.8653 USD 0.8979 USD 0.8663 USD
2025-02-22 0.8929 USD 22,432.1054 XTZ 0.8735 USD 0.8735 USD 0.8996 USD 0.8926 USD
2025-02-21 0.8870 USD 23,110.6886 XTZ 0.8940 USD 0.8547 USD 0.9183 USD 0.8726 USD
2025-02-20 0.8774 USD 9,474.7971 XTZ 0.8738 USD 0.8685 USD 0.8855 USD 0.8783 USD
2025-02-19 0.8625 USD 5,494.2674 XTZ 0.8543 USD 0.8439 USD 0.8736 USD 0.8724 USD
2025-02-18 0.8717 USD 23,629.0993 XTZ 0.8922 USD 0.8264 USD 0.8973 USD 0.8420 USD
2025-02-17 0.8885 USD 37,488.7280 XTZ 0.8988 USD 0.8755 USD 0.9235 USD 0.8913 USD
2025-02-16 0.8907 USD 83,098.5673 XTZ 0.8868 USD 0.8745 USD 0.9090 USD 0.9029 USD
2025-02-15 0.8961 USD 63,917.0210 XTZ 0.9126 USD 0.8801 USD 0.9251 USD 0.8847 USD
2025-02-14 0.9041 USD 21,428.5816 XTZ 0.8969 USD 0.8906 USD 0.9151 USD 0.9032 USD
2025-02-13 0.8958 USD 53,970.4366 XTZ 0.9223 USD 0.8807 USD 0.9238 USD 0.8898 USD
2025-02-12 0.8764 USD 37,233.5030 XTZ 0.8633 USD 0.8501 USD 0.9219 USD 0.9219 USD