Crypto exchange Bitfinex

Market Tezos (XTZ) / USD

Identifier on Bitfinex: tXTZUSD
Date Price Volume Open Low High Close
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
2020-11-20 2.0973 USD 201,850.7641 XTZ 2.0763 USD 2.0641 USD 2.1530 USD 2.1073 USD
2020-11-19 2.0747 USD 261,903.2456 XTZ 2.0865 USD 2.0222 USD 2.1438 USD 2.0774 USD
2020-11-18 2.0860 USD 311,891.3100 XTZ 2.1525 USD 2.0133 USD 2.1862 USD 2.0847 USD
2020-11-17 2.1402 USD 192,274.1538 XTZ 2.0812 USD 2.0749 USD 2.1521 USD 2.1453 USD
2020-11-16 2.0795 USD 141,082.2866 XTZ 2.0138 USD 1.9979 USD 2.0980 USD 2.0843 USD
2020-11-15 2.0140 USD 116,941.3395 XTZ 2.0982 USD 1.9814 USD 2.1087 USD 2.0172 USD
2020-11-14 2.1038 USD 89,705.4876 XTZ 2.1514 USD 2.0514 USD 2.1603 USD 2.0999 USD
2020-11-13 2.1412 USD 137,588.2044 XTZ 2.0721 USD 2.0645 USD 2.1518 USD 2.1502 USD
2020-11-12 2.0787 USD 165,615.9561 XTZ 2.1263 USD 2.0452 USD 2.1546 USD 2.0706 USD
2020-11-11 2.1251 USD 170,550.5830 XTZ 2.1530 USD 2.1121 USD 2.2021 USD 2.1217 USD
2020-11-10 2.1513 USD 288,508.6533 XTZ 2.1206 USD 2.0967 USD 2.1900 USD 2.1520 USD
2020-11-09 2.0874 USD 244,609.9088 XTZ 2.0907 USD 2.0289 USD 2.1534 USD 2.1159 USD
2020-11-08 2.0962 USD 259,547.3890 XTZ 2.0209 USD 1.9800 USD 2.1548 USD 2.0906 USD
2020-11-07 2.0241 USD 1,434,345.7590 XTZ 2.0919 USD 1.9632 USD 2.2164 USD 2.0215 USD
2020-11-06 2.0890 USD 688,458.0514 XTZ 1.8852 USD 1.8787 USD 2.0963 USD 2.0898 USD
2020-11-05 1.8840 USD 307,262.8733 XTZ 1.8800 USD 1.8184 USD 1.9695 USD 1.8750 USD
2020-11-04 1.8763 USD 241,159.3490 XTZ 1.8697 USD 1.7847 USD 1.9080 USD 1.8746 USD
2020-11-03 1.8715 USD 270,426.4776 XTZ 1.8920 USD 1.8086 USD 1.9120 USD 1.8702 USD
2020-11-02 1.9064 USD 170,089.1522 XTZ 2.0004 USD 1.8767 USD 2.0700 USD 1.8951 USD
2020-11-01 1.9850 USD 118,005.6300 XTZ 1.9749 USD 1.9350 USD 2.0061 USD 1.9938 USD
2020-10-31 1.9826 USD 163,815.2672 XTZ 1.9040 USD 1.8954 USD 2.0192 USD 1.9796 USD
2020-10-30 1.9068 USD 263,310.8169 XTZ 1.9300 USD 1.7965 USD 1.9635 USD 1.9045 USD
2020-10-29 1.9374 USD 123,709.4142 XTZ 2.0016 USD 1.8947 USD 2.0495 USD 1.9302 USD
2020-10-28 1.9988 USD 186,038.5251 XTZ 2.0824 USD 1.9430 USD 2.1159 USD 2.0016 USD
2020-10-27 2.0813 USD 98,766.7077 XTZ 2.0896 USD 2.0649 USD 2.1293 USD 2.0840 USD
2020-10-26 2.0927 USD 119,267.0255 XTZ 2.1672 USD 2.0578 USD 2.1815 USD 2.0902 USD
2020-10-25 2.1692 USD 142,966.1774 XTZ 2.2218 USD 2.1547 USD 2.2494 USD 2.1660 USD
2020-10-24 2.2210 USD 134,479.1089 XTZ 2.2195 USD 2.1938 USD 2.2415 USD 2.2230 USD
2020-10-23 2.2196 USD 163,908.5857 XTZ 2.1889 USD 2.1677 USD 2.2692 USD 2.2188 USD
2020-10-22 2.1857 USD 316,118.8300 XTZ 2.1296 USD 2.1295 USD 2.2423 USD 2.1946 USD
2020-10-21 2.1244 USD 264,271.0868 XTZ 2.0528 USD 2.0412 USD 2.1787 USD 2.1314 USD
2020-10-20 2.0509 USD 699,133.9095 XTZ 2.1918 USD 2.0440 USD 2.1928 USD 2.0539 USD
2020-10-19 2.1934 USD 350,019.8486 XTZ 2.2300 USD 2.1783 USD 2.2493 USD 2.1914 USD
2020-10-18 2.2297 USD 51,697.7974 XTZ 2.1861 USD 2.1861 USD 2.2433 USD 2.2290 USD
2020-10-17 2.1860 USD 85,498.9733 XTZ 2.1687 USD 2.1542 USD 2.2238 USD 2.1883 USD
2020-10-16 2.1755 USD 290,844.3739 XTZ 2.2382 USD 2.1600 USD 2.2776 USD 2.1677 USD
2020-10-15 2.2312 USD 227,690.0923 XTZ 2.2747 USD 2.2140 USD 2.3082 USD 2.2363 USD
2020-10-14 2.2897 USD 234,513.7196 XTZ 2.4043 USD 2.2373 USD 2.4280 USD 2.2849 USD
2020-10-13 2.4039 USD 306,354.5039 XTZ 2.3504 USD 2.3229 USD 2.4587 USD 2.3963 USD
2020-10-12 2.3529 USD 341,595.6280 XTZ 2.2533 USD 2.2365 USD 2.3915 USD 2.3479 USD
2020-10-11 2.2544 USD 135,326.6119 XTZ 2.2098 USD 2.1949 USD 2.3181 USD 2.2537 USD
2020-10-10 2.2161 USD 219,296.7333 XTZ 2.2010 USD 2.1960 USD 2.2873 USD 2.2126 USD
2020-10-09 2.2036 USD 292,921.4243 XTZ 2.1147 USD 2.0805 USD 2.2422 USD 2.2048 USD