XTZUSD
Tezos / United States dollar
cryptoBitstamp
Real-timeOct 24, 2026 4:07:30 AM EDT
0.29925USD-1.776%(-0.00541)20,760XTZ6,335USD
XTZUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-24 | 0.3030 | 0.3053 | 0.2992 | 0.2993 | +0.295% | 2,737 | 0.000% |
| 2026-10-23 | 0.3000 | 0.3117 | 0.2984 | 0.2984 | -0.530% | 18,767 | +0.295% |
| 2026-10-22 | 0.3161 | 0.3162 | 0.2996 | 0.3000 | -4.841% | 44,082 | -0.237% |
| 2026-10-21 | 0.3132 | 0.3230 | 0.3132 | 0.3152 | +0.700% | 10,957 | -5.066% |
| 2026-10-20 | 0.3017 | 0.3236 | 0.2964 | 0.3130 | +4.204% | 42,144 | -4.402% |
| 2026-10-19 | 0.3002 | 0.3058 | 0.2981 | 0.3004 | +0.687% | 10,059 | -0.383% |
| 2026-10-18 | 0.2995 | 0.3012 | 0.2847 | 0.2984 | -0.404% | 17,448 | +0.302% |
| 2026-10-17 | 0.3156 | 0.3198 | 0.2946 | 0.2996 | -5.212% | 118,408 | -0.103% |
| 2026-10-16 | 0.3123 | 0.3249 | 0.3076 | 0.3160 | +1.324% | 59,554 | -5.310% |
| 2026-10-15 | 0.3106 | 0.3233 | 0.2921 | 0.3119 | +1.076% | 109,390 | -4.056% |
| 2026-10-14 | 0.3229 | 0.3229 | 0.3059 | 0.3086 | -4.506% | 40,114 | -3.024% |
| 2026-10-13 | 0.3003 | 0.3498 | 0.2939 | 0.3231 | +6.679% | 170,117 | -7.393% |
| 2026-10-12 | 0.3231 | 0.3323 | 0.3013 | 0.3029 | -6.498% | 174,213 | -1.208% |
| 2026-10-11 | 0.3007 | 0.3246 | 0.2946 | 0.3240 | +7.760% | 139,022 | -7.627% |
| 2026-10-10 | 0.2972 | 0.3009 | 0.2941 | 0.3006 | +0.616% | 41,098 | -0.459% |
| 2026-10-09 | 0.2900 | 0.2999 | 0.2886 | 0.2988 | +3.173% | 31,843 | +0.154% |
| 2026-10-08 | 0.3115 | 0.3142 | 0.2797 | 0.2896 | -7.547% | 60,962 | +3.332% |
| 2026-10-07 | 0.3325 | 0.3331 | 0.3036 | 0.3132 | -5.866% | 102,889 | -4.466% |
| 2026-10-06 | 0.3371 | 0.3398 | 0.3287 | 0.3328 | -1.454% | 87,566 | -10.070% |
| 2026-10-05 | 0.3298 | 0.3450 | 0.3243 | 0.3377 | +2.244% | 178,911 | -11.378% |
| 2026-10-04 | 0.3230 | 0.3380 | 0.3186 | 0.3303 | +2.406% | 218,650 | -9.390% |
| 2026-10-03 | 0.3142 | 0.3225 | 0.3136 | 0.3225 | +2.157% | 28,913 | -7.209% |
| 2026-10-02 | 0.3260 | 0.3300 | 0.3059 | 0.3157 | -3.005% | 103,465 | -5.208% |
| 2026-10-01 | 0.3156 | 0.3255 | 0.3128 | 0.3255 | +3.373% | 38,083 | -8.056% |
| 2026-09-30 | 0.3125 | 0.3240 | 0.3096 | 0.3149 | +1.066% | 98,383 | -4.955% |
| 2026-09-29 | 0.3129 | 0.3260 | 0.3040 | 0.3115 | -0.032% | 408,220 | -3.942% |
| 2026-09-28 | 0.3209 | 0.3242 | 0.2983 | 0.3116 | -2.840% | 786,462 | -3.973% |
| 2026-09-27 | 0.3281 | 0.3281 | 0.3128 | 0.3207 | -2.579% | 335,609 | -6.700% |
| 2026-09-26 | 0.3316 | 0.3398 | 0.3189 | 0.3292 | -0.834% | 823,575 | -9.106% |
| 2026-09-25 | 0.3320 | 0.3840 | 0.3229 | 0.3320 | +0.682% | 773,828 | -9.864% |
| 2026-09-24 | 0.3243 | 0.3370 | 0.3178 | 0.3297 | +1.371% | 358,908 | -9.249% |
| 2026-09-23 | 0.3468 | 0.3515 | 0.3064 | 0.3253 | -6.240% | 374,747 | -8.005% |
| 2026-09-22 | 0.3386 | 0.3501 | 0.3193 | 0.3469 | +2.116% | 868,724 | -13.746% |
| 2026-09-21 | 0.3500 | 0.3584 | 0.3306 | 0.3397 | -2.578% | 852,594 | -11.921% |
| 2026-09-20 | 0.3670 | 0.3714 | 0.3327 | 0.3487 | -5.639% | 827,690 | -14.191% |
| 2026-09-19 | 0.2959 | 0.4000 | 0.2928 | 0.3696 | +25.789% | 4,204,944 | -19.030% |
| 2026-09-18 | 0.2550 | 0.2955 | 0.2522 | 0.2938 | +15.673% | 436,897 | +1.852% |
| 2026-09-17 | 0.2521 | 0.2540 | 0.2455 | 0.2540 | +0.395% | 116,398 | +17.815% |
| 2026-09-16 | 0.2497 | 0.2530 | 0.2416 | 0.2530 | +1.293% | 29,835 | +18.281% |
| 2026-09-15 | 0.2727 | 0.2770 | 0.2467 | 0.2498 | -8.696% | 227,013 | +19.810% |
| 2026-09-14 | 0.2834 | 0.2890 | 0.2698 | 0.2736 | -3.605% | 640,062 | +9.391% |
| 2026-09-13 | 0.2668 | 0.3039 | 0.2632 | 0.2838 | +6.436% | 482,502 | +5.448% |
| 2026-09-12 | 0.2506 | 0.2669 | 0.2506 | 0.2666 | +6.105% | 382,685 | +12.234% |
| 2026-09-11 | 0.2535 | 0.2683 | 0.2457 | 0.2513 | -0.582% | 369,565 | +19.086% |
| 2026-09-10 | 0.2638 | 0.2700 | 0.2488 | 0.2528 | -4.170% | 438,852 | +18.393% |
| 2026-09-09 | 0.2500 | 0.2770 | 0.2455 | 0.2638 | +5.390% | 945,519 | +13.455% |
| 2026-09-08 | 0.2347 | 0.2503 | 0.2324 | 0.2503 | +6.502% | 108,352 | +19.571% |
| 2026-09-07 | 0.2406 | 0.2417 | 0.2340 | 0.2350 | -2.538% | 401,196 | +27.346% |
| 2026-09-06 | 0.2393 | 0.2412 | 0.2344 | 0.2411 | +1.230% | 515,559 | +24.113% |
| 2026-09-05 | 0.2298 | 0.2387 | 0.2288 | 0.2382 | +3.588% | 147,326 | +25.640% |
| 2026-09-04 | 0.2287 | 0.2381 | 0.2242 | 0.2299 | +0.855% | 50,448 | +30.148% |
| 2026-09-03 | 0.2179 | 0.2319 | 0.2174 | 0.2280 | +4.631% | 37,214 | +31.262% |
| 2026-09-02 | 0.2141 | 0.2179 | 0.2099 | 0.2179 | +2.387% | 12,872 | +37.340% |
| 2026-09-01 | 0.2128 | 0.2190 | 0.2109 | 0.2128 | +0.132% | 43,792 | +40.618% |
| 2026-08-31 | 0.2111 | 0.2149 | 0.2104 | 0.2125 | +0.873% | 20,914 | +40.804% |
| 2026-08-30 | 0.2195 | 0.2217 | 0.2091 | 0.2107 | -4.066% | 95,110 | +42.033% |
| 2026-08-29 | 0.2201 | 0.2232 | 0.2170 | 0.2196 | -0.232% | 99,505 | +36.258% |
| 2026-08-28 | 0.2309 | 0.2329 | 0.2165 | 0.2201 | -4.660% | 38,898 | +35.942% |
| 2026-08-27 | 0.2278 | 0.2350 | 0.2245 | 0.2309 | +1.170% | 39,117 | +29.607% |
| 2026-08-26 | 0.2232 | 0.2282 | 0.2156 | 0.2282 | +0.964% | 37,722 | +31.123% |
| 2026-08-25 | 0.2299 | 0.2362 | 0.2223 | 0.2260 | -1.542% | 61,221 | +32.388% |
| 2026-08-24 | 0.2351 | 0.2372 | 0.2273 | 0.2296 | -2.406% | 37,215 | +30.347% |
| 2026-08-23 | 0.2327 | 0.2372 | 0.2200 | 0.2352 | +1.135% | 88,191 | +27.211% |
| 2026-08-22 | 0.2445 | 0.2533 | 0.2294 | 0.2326 | -3.574% | 216,541 | +28.654% |
| 2026-08-21 | 0.2221 | 0.2432 | 0.2205 | 0.2412 | +9.357% | 244,660 | +24.057% |
| 2026-08-20 | 0.2148 | 0.2238 | 0.2135 | 0.2206 | +2.486% | 66,544 | +35.665% |
| 2026-08-19 | 0.2002 | 0.2183 | 0.1989 | 0.2152 | +7.734% | 77,700 | +39.037% |
| 2026-08-18 | 0.1995 | 0.2085 | 0.1979 | 0.1998 | +0.186% | 62,512 | +49.790% |
| 2026-08-17 | 0.1948 | 0.2027 | 0.1948 | 0.1994 | +2.736% | 36,282 | +50.068% |
| 2026-08-16 | 0.1985 | 0.1985 | 0.1935 | 0.1941 | -2.935% | 25,144 | +54.173% |
| 2026-08-15 | 0.1964 | 0.2009 | 0.1953 | 0.2000 | +1.787% | 65,936 | +49.647% |
| 2026-08-14 | 0.1969 | 0.1980 | 0.1918 | 0.1965 | -0.178% | 29,973 | +52.321% |
| 2026-08-13 | 0.1946 | 0.1979 | 0.1936 | 0.1968 | +1.705% | 47,342 | +52.050% |
| 2026-08-12 | 0.1946 | 0.1977 | 0.1918 | 0.1935 | -0.540% | 48,483 | +54.643% |
| 2026-08-11 | 0.1988 | 0.2004 | 0.1929 | 0.1946 | -2.034% | 243,830 | +53.809% |
| 2026-08-10 | 0.2013 | 0.2036 | 0.1968 | 0.1986 | -1.839% | 27,206 | +50.680% |
| 2026-08-09 | 0.2079 | 0.2079 | 0.2021 | 0.2023 | -2.656% | 66,548 | +47.909% |
| 2026-08-08 | 0.2018 | 0.2123 | 0.2005 | 0.2078 | +3.080% | 54,870 | +43.981% |
| 2026-08-07 | 0.2002 | 0.2031 | 0.1989 | 0.2016 | +0.755% | 86,924 | +48.415% |
| 2026-08-06 | 0.1971 | 0.2043 | 0.1963 | 0.2001 | +1.635% | 63,414 | +49.535% |
| 2026-08-05 | 0.1976 | 0.1997 | 0.1959 | 0.1969 | -0.530% | 85,990 | +51.981% |
| 2026-08-04 | 0.2027 | 0.2027 | 0.1968 | 0.1979 | -2.823% | 109,523 | +51.175% |
| 2026-08-03 | 0.1999 | 0.2121 | 0.1969 | 0.2037 | +1.758% | 72,678 | +46.907% |
| 2026-08-02 | 0.1992 | 0.2017 | 0.1992 | 0.2002 | +0.659% | 59,516 | +49.490% |
| 2026-08-01 | 0.2012 | 0.2031 | 0.1978 | 0.1989 | -1.084% | 38,552 | +50.475% |
| 2026-07-31 | 0.2050 | 0.2056 | 0.2002 | 0.2011 | -1.927% | 14,613 | +48.844% |
| 2026-07-30 | 0.2045 | 0.2076 | 0.2045 | 0.2050 | +0.382% | 32,446 | +45.976% |
| 2026-07-29 | 0.2102 | 0.2102 | 0.2030 | 0.2042 | -0.864% | 10,204 | +46.533% |
| 2026-07-28 | 0.2106 | 0.2106 | 0.2041 | 0.2060 | -0.488% | 29,812 | +45.267% |
| 2026-07-27 | 0.2266 | 0.2266 | 0.2054 | 0.2070 | -7.428% | 18,565 | +44.558% |
| 2026-07-26 | 0.2253 | 0.2291 | 0.2199 | 0.2236 | +0.166% | 55,379 | +33.821% |
| 2026-07-25 | 0.2290 | 0.2290 | 0.2233 | 0.2233 | -2.191% | 74,923 | +34.043% |
| 2026-07-24 | 0.2349 | 0.2388 | 0.2264 | 0.2283 | -3.144% | 428,941 | +31.106% |
| 2026-07-23 | 0.2280 | 0.2359 | 0.2164 | 0.2357 | +3.310% | 626,314 | +26.984% |
| 2026-07-22 | 0.2290 | 0.2290 | 0.2261 | 0.2281 | -1.071% | 236,836 | +31.187% |
| 2026-07-21 | 0.2285 | 0.2306 | 0.2271 | 0.2306 | +1.283% | 11,503 | +29.781% |
| 2026-07-20 | 0.2234 | 0.2300 | 0.2188 | 0.2277 | +2.296% | 40,677 | +31.446% |
| 2026-07-19 | 0.2258 | 0.2294 | 0.2225 | 0.2225 | -1.234% | 319,446 | +34.464% |
| 2026-07-18 | 0.2244 | 0.2253 | 0.2185 | 0.2253 | +0.040% | 42,067 | +32.805% |
| 2026-07-17 | 0.2210 | 0.2253 | 0.2173 | 0.2252 | +2.020% | 32,863 | +32.858% |
| 2026-07-16 | 0.2282 | 0.2331 | 0.2195 | 0.2208 | -2.907% | 157,499 | +35.542% |
| 2026-07-15 | 0.2324 | 0.2329 | 0.2253 | 0.2274 | -2.059% | 99,724 | +31.602% |
| 2026-07-14 | 0.2209 | 0.2326 | 0.2209 | 0.2322 | +5.599% | 40,464 | +28.893% |
| 2026-07-13 | 0.2273 | 0.2273 | 0.2197 | 0.2199 | -3.481% | 52,606 | +36.109% |
| 2026-07-12 | 0.2312 | 0.2314 | 0.2269 | 0.2278 | -1.874% | 4,903 | +31.371% |
| 2026-07-11 | 0.2362 | 0.2375 | 0.2321 | 0.2321 | -1.960% | 63,455 | +28.909% |
| 2026-07-10 | 0.2360 | 0.2396 | 0.2334 | 0.2368 | -0.253% | 32,450 | +26.383% |
| 2026-07-09 | 0.2421 | 0.2421 | 0.2354 | 0.2374 | -2.026% | 148,539 | +26.064% |
| 2026-07-08 | 0.2569 | 0.2594 | 0.2410 | 0.2423 | -5.665% | 62,657 | +23.509% |
| 2026-07-07 | 0.2495 | 0.2583 | 0.2420 | 0.2568 | +3.340% | 145,914 | +16.512% |
| 2026-07-06 | 0.2537 | 0.2537 | 0.2413 | 0.2485 | -2.111% | 160,433 | +20.403% |
| 2026-07-05 | 0.2397 | 0.2715 | 0.2373 | 0.2539 | +6.248% | 927,732 | +17.861% |
| 2026-07-04 | 0.2460 | 0.2551 | 0.2365 | 0.2390 | -2.711% | 230,897 | +25.225% |
| 2026-07-03 | 0.2149 | 0.2484 | 0.2149 | 0.2456 | +14.268% | 354,092 | +21.830% |
| 2026-07-02 | 0.2103 | 0.2166 | 0.2103 | 0.2150 | +1.993% | 86,300 | +39.212% |
| 2026-07-01 | 0.2030 | 0.2159 | 0.1987 | 0.2108 | +3.992% | 374,654 | +41.986% |
| 2026-06-30 | 0.2087 | 0.2089 | 0.2027 | 0.2027 | -4.211% | 6,266 | +47.654% |
| 2026-06-29 | 0.2094 | 0.2147 | 0.2094 | 0.2116 | +1.458% | 61,472 | +41.436% |
| 2026-06-28 | 0.2130 | 0.2150 | 0.2085 | 0.2085 | -2.259% | 9,567 | +43.498% |
| 2026-06-27 | 0.2165 | 0.2225 | 0.2119 | 0.2134 | -1.750% | 127,393 | +40.256% |
| 2026-06-26 | 0.2102 | 0.2185 | 0.2071 | 0.2172 | +1.686% | 86,561 | +37.802% |
| 2026-06-25 | 0.2142 | 0.2146 | 0.2022 | 0.2136 | -0.974% | 56,061 | +40.125% |
| 2026-06-24 | 0.2220 | 0.2222 | 0.2066 | 0.2157 | -3.183% | 104,592 | +38.760% |
| 2026-06-23 | 0.2248 | 0.2248 | 0.2165 | 0.2228 | -2.122% | 52,518 | +34.343% |
| 2026-06-22 | 0.2301 | 0.2371 | 0.2275 | 0.2276 | -0.437% | 212,928 | +31.492% |
| 2026-06-21 | 0.2359 | 0.2367 | 0.2286 | 0.2286 | -3.414% | 13,853 | +30.917% |
| 2026-06-20 | 0.2424 | 0.2424 | 0.2350 | 0.2367 | -2.130% | 105,826 | +26.447% |
| 2026-06-19 | 0.2314 | 0.2446 | 0.2263 | 0.2418 | +5.304% | 65,507 | +23.754% |
| 2026-06-18 | 0.2288 | 0.2310 | 0.2279 | 0.2296 | -0.152% | 3,546 | +30.318% |
| 2026-06-11 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +0.087% | 249 | +30.120% |
| 2026-06-10 | 0.2298 | 0.2298 | 0.2298 | 0.2298 | -28.626% | 494 | +30.233% |
| 2026-06-01 | 0.3219 | 0.3219 | 0.3219 | 0.3219 | +1.562% | 45 | -7.048% |
| 2026-05-27 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | -14.618% | 100 | -5.596% |
| 2026-05-15 | 0.3713 | 0.3713 | 0.3713 | 0.3713 | -0.881% | 13 | -19.396% |
| 2026-05-13 | 0.3706 | 0.3746 | 0.3706 | 0.3746 | -4.576% | 290 | -20.106% |
| 2026-05-11 | 0.3925 | 0.3925 | 0.3925 | 0.3925 | +1.134% | 61 | -23.762% |
| 2026-05-09 | 0.3965 | 0.3965 | 0.3881 | 0.3881 | +4.454% | 248 | -22.898% |
| 2026-05-05 | 0.3686 | 0.3716 | 0.3686 | 0.3716 | +0.408% | 25,100 | -19.463% |
| 2026-04-29 | 0.3804 | 0.3804 | 0.3701 | 0.3701 | +3.484% | 94 | -19.135% |
| 2026-04-10 | 0.3576 | 0.3576 | 0.3576 | 0.3576 | +4.260% | 100 | -16.317% |
| 2026-04-05 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.000% | 49 | -12.753% |
| 2026-04-02 | 0.3428 | 0.3430 | 0.3428 | 0.3430 | 0.000% | 24,951 | -12.753% |