Crypto exchange Bitfinex

Market Tezos (XTZ) / USD

Identifier on Bitfinex: tXTZUSD
Date Price Volume Open Low High Close
2021-01-09 2.6494 USD 872,781.4147 XTZ 2.4552 USD 2.4106 USD 2.6958 USD 2.6408 USD
2021-01-08 2.4515 USD 942,341.0603 XTZ 2.5361 USD 2.2426 USD 2.5716 USD 2.4493 USD
2021-01-07 2.5148 USD 1,310,244.9243 XTZ 2.6467 USD 2.4004 USD 2.7910 USD 2.5283 USD
2021-01-06 2.6010 USD 1,301,376.5002 XTZ 2.3880 USD 2.2976 USD 2.7361 USD 2.6467 USD
2021-01-05 2.3732 USD 2,006,282.8939 XTZ 2.3350 USD 2.1420 USD 2.4601 USD 2.3781 USD
2021-01-04 2.2999 USD 1,525,761.1678 XTZ 2.1320 USD 2.0200 USD 2.3797 USD 2.3295 USD
2021-01-03 2.1509 USD 731,373.7902 XTZ 2.0062 USD 1.9551 USD 2.2313 USD 2.1299 USD
2021-01-02 1.9991 USD 464,103.9271 XTZ 2.0091 USD 1.9498 USD 2.0568 USD 1.9972 USD
2021-01-01 2.0093 USD 267,979.4476 XTZ 2.0100 USD 1.9765 USD 2.1323 USD 2.0073 USD
2020-12-31 2.0049 USD 158,435.2421 XTZ 1.9882 USD 1.9366 USD 2.0208 USD 2.0141 USD
2020-12-30 1.9880 USD 472,861.7425 XTZ 2.0388 USD 1.9554 USD 2.0740 USD 1.9868 USD
2020-12-29 2.0500 USD 275,710.0647 XTZ 2.1205 USD 1.9794 USD 2.1720 USD 2.0361 USD
2020-12-28 2.1116 USD 328,103.0506 XTZ 2.0028 USD 1.9845 USD 2.2456 USD 2.1196 USD
2020-12-27 2.0137 USD 532,267.5688 XTZ 1.9771 USD 1.8800 USD 2.1357 USD 1.9972 USD
2020-12-26 1.9696 USD 387,713.8269 XTZ 2.0280 USD 1.9237 USD 2.0407 USD 1.9736 USD
2020-12-25 2.0334 USD 167,196.7584 XTZ 2.0617 USD 1.9754 USD 2.1166 USD 2.0350 USD
2020-12-24 2.0456 USD 422,079.2144 XTZ 1.8150 USD 1.7784 USD 2.0820 USD 2.0584 USD
2020-12-23 1.8280 USD 1,103,939.8685 XTZ 2.1779 USD 1.5349 USD 2.1965 USD 1.8057 USD
2020-12-22 2.1815 USD 200,516.5165 XTZ 2.1798 USD 2.0756 USD 2.1931 USD 2.1815 USD
2020-12-21 2.1901 USD 1,049,672.2696 XTZ 2.2526 USD 2.1176 USD 2.3097 USD 2.1919 USD
2020-12-20 2.2667 USD 123,775.0340 XTZ 2.3165 USD 2.2354 USD 2.3563 USD 2.2634 USD
2020-12-19 2.3265 USD 142,872.9899 XTZ 2.3286 USD 2.3035 USD 2.3908 USD 2.3277 USD
2020-12-18 2.3183 USD 88,716.4919 XTZ 2.2948 USD 2.2563 USD 2.3455 USD 2.3279 USD
2020-12-17 2.2985 USD 368,903.5132 XTZ 2.3663 USD 2.2649 USD 2.4334 USD 2.2958 USD
2020-12-16 2.3596 USD 368,492.8287 XTZ 2.2375 USD 2.2040 USD 2.3710 USD 2.3656 USD
2020-12-15 2.2355 USD 298,656.7393 XTZ 2.2270 USD 2.1802 USD 2.2656 USD 2.2347 USD
2020-12-14 2.2236 USD 155,122.6089 XTZ 2.2324 USD 2.1780 USD 2.2693 USD 2.2230 USD
2020-12-13 2.2246 USD 137,904.4101 XTZ 2.1400 USD 2.1282 USD 2.2712 USD 2.2303 USD
2020-12-12 2.1331 USD 82,996.1174 XTZ 2.0826 USD 2.0803 USD 2.1586 USD 2.1336 USD
2020-12-11 2.0890 USD 73,599.2925 XTZ 2.1095 USD 2.0491 USD 2.1152 USD 2.0794 USD
2020-12-10 2.1174 USD 150,565.6901 XTZ 2.1758 USD 2.0800 USD 2.1828 USD 2.1046 USD
2020-12-09 2.1825 USD 871,743.0353 XTZ 2.1496 USD 2.0433 USD 2.2603 USD 2.1737 USD
2020-12-08 2.1621 USD 362,280.3877 XTZ 2.2760 USD 2.1055 USD 2.3650 USD 2.1541 USD
2020-12-07 2.2768 USD 116,103.9043 XTZ 2.3281 USD 2.2266 USD 2.3319 USD 2.2792 USD
2020-12-06 2.3222 USD 86,411.4241 XTZ 2.3273 USD 2.2590 USD 2.3414 USD 2.3243 USD
2020-12-05 2.3214 USD 71,019.0310 XTZ 2.2810 USD 2.2421 USD 2.3330 USD 2.3238 USD
2020-12-04 2.2597 USD 368,039.1034 XTZ 2.4018 USD 2.2264 USD 2.4369 USD 2.2791 USD
2020-12-03 2.4099 USD 184,251.9369 XTZ 2.3889 USD 2.3800 USD 2.4500 USD 2.4066 USD
2020-12-02 2.4039 USD 150,240.8460 XTZ 2.3215 USD 2.2956 USD 2.4176 USD 2.3936 USD
2020-12-01 2.3344 USD 779,810.6710 XTZ 2.4934 USD 2.2060 USD 2.5569 USD 2.3329 USD
2020-11-30 2.4876 USD 331,549.1082 XTZ 2.3635 USD 2.3353 USD 2.5584 USD 2.4908 USD
2020-11-29 2.3557 USD 191,035.7094 XTZ 2.3270 USD 2.2805 USD 2.4394 USD 2.3614 USD
2020-11-28 2.3301 USD 254,111.1020 XTZ 2.2485 USD 2.2153 USD 2.4341 USD 2.3241 USD
2020-11-27 2.2553 USD 264,381.4427 XTZ 2.2508 USD 2.1597 USD 2.3413 USD 2.2578 USD
2020-11-26 2.2388 USD 1,871,264.5352 XTZ 2.5969 USD 2.0966 USD 2.6624 USD 2.2532 USD
2020-11-25 2.6103 USD 2,356,043.9543 XTZ 2.6688 USD 2.4836 USD 2.9620 USD 2.5994 USD
2020-11-24 2.6597 USD 2,410,485.3079 XTZ 2.6235 USD 2.4807 USD 2.8261 USD 2.6666 USD
2020-11-23 2.5958 USD 1,288,952.7011 XTZ 2.2746 USD 2.2718 USD 2.6605 USD 2.6199 USD
2020-11-22 2.2730 USD 1,573,770.5600 XTZ 2.3899 USD 2.1750 USD 2.4314 USD 2.2709 USD
2020-11-21 2.3722 USD 1,602,462.1475 XTZ 2.1120 USD 2.0500 USD 2.3900 USD 2.3873 USD