XTZUSDT
Tezos Tether
—
0.2381 $
+0.007800 (%+3.39)
Day Low₺0.2259
Day High₺0.2401
Market Data
Spot Rate
B:0.238
A:0.2382
Circulating Supply
1,088,287,261
Market Cap
$262.44M
XTZUSDT: Tezos Tether Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1459
CLOSE 1.149
Low
LOW 0.7499
High
HIGH 1.8433
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/24/2019 | 1.015 | 1.11 | 0.775 | 0.8597 |
| 09/25/2019 | 0.8711 | 0.9122 | 0.8101 | 0.8517 |
| 09/26/2019 | 0.8521 | 0.9086 | 0.81 | 0.8503 |
| 09/27/2019 | 0.8451 | 0.8979 | 0.81 | 0.8845 |
| 09/28/2019 | 0.8866 | 0.94 | 0.8605 | 0.8902 |
| 09/29/2019 | 0.8966 | 0.9058 | 0.8565 | 0.8817 |
| 09/30/2019 | 0.8743 | 0.9169 | 0.8405 | 0.9018 |
| 10/01/2019 | 0.9016 | 0.992 | 0.895 | 0.9502 |
| 10/02/2019 | 0.9482 | 0.9482 | 0.8854 | 0.9428 |
| 10/03/2019 | 0.9427 | 0.9627 | 0.9071 | 0.9299 |
| 10/04/2019 | 0.9306 | 0.9306 | 0.8967 | 0.9194 |
| 10/05/2019 | 0.9155 | 0.9192 | 0.8983 | 0.9094 |
| 10/06/2019 | 0.9114 | 0.9133 | 0.86 | 0.8641 |
| 10/07/2019 | 0.863 | 0.9238 | 0.8503 | 0.8983 |
| 10/08/2019 | 0.8983 | 0.913 | 0.8893 | 0.8982 |
| 10/09/2019 | 0.8972 | 0.9591 | 0.89 | 0.9332 |
| 10/10/2019 | 0.9354 | 0.9478 | 0.9111 | 0.914 |
| 10/11/2019 | 0.9146 | 0.9196 | 0.876 | 0.9052 |
| 10/12/2019 | 0.9082 | 0.9121 | 0.89 | 0.89 |
| 10/13/2019 | 0.8904 | 0.9362 | 0.8836 | 0.9031 |
| 10/14/2019 | 0.8993 | 0.9373 | 0.8954 | 0.9363 |
| 10/15/2019 | 0.9363 | 0.9384 | 0.9017 | 0.9056 |
| 10/16/2019 | 0.9011 | 0.9087 | 0.8561 | 0.8731 |
| 10/17/2019 | 0.8733 | 0.8961 | 0.8673 | 0.8923 |
| 10/18/2019 | 0.8887 | 0.895 | 0.865 | 0.8792 |
| 10/19/2019 | 0.875 | 0.8919 | 0.8533 | 0.8618 |
| 10/20/2019 | 0.8593 | 0.8867 | 0.8533 | 0.8793 |
| 10/21/2019 | 0.8796 | 0.8897 | 0.8608 | 0.8644 |
| 10/22/2019 | 0.8692 | 0.8792 | 0.82 | 0.8335 |
| 10/23/2019 | 0.83 | 0.8345 | 0.7499 | 0.7585 |
| 10/24/2019 | 0.7595 | 0.7725 | 0.7499 | 0.759 |
| 10/25/2019 | 0.7616 | 0.8399 | 0.7595 | 0.8348 |
| 10/26/2019 | 0.8346 | 0.92 | 0.8008 | 0.8346 |
| 10/27/2019 | 0.8373 | 0.89 | 0.8052 | 0.8603 |
| 10/28/2019 | 0.8622 | 0.93 | 0.848 | 0.85 |
| 10/29/2019 | 0.8485 | 0.8673 | 0.8276 | 0.8419 |
| 10/30/2019 | 0.8421 | 0.9245 | 0.8225 | 0.8755 |
| 10/31/2019 | 0.8783 | 0.9248 | 0.8656 | 0.8832 |
| 11/01/2019 | 0.8827 | 0.8897 | 0.8588 | 0.8728 |
| 11/02/2019 | 0.8789 | 0.8798 | 0.8548 | 0.8619 |
| 11/03/2019 | 0.8621 | 0.8669 | 0.8462 | 0.8666 |
| 11/04/2019 | 0.8658 | 0.905 | 0.8617 | 0.8859 |
| 11/05/2019 | 0.8857 | 0.9287 | 0.8763 | 0.9243 |
| 11/06/2019 | 0.9237 | 1.05 | 0.901 | 1.0156 |
| 11/07/2019 | 1.0153 | 1.4306 | 1.0153 | 1.2079 |
| 11/08/2019 | 1.2089 | 1.2999 | 1.1166 | 1.1659 |
| 11/09/2019 | 1.166 | 1.275 | 1.147 | 1.2658 |
| 11/10/2019 | 1.2623 | 1.2648 | 1.1838 | 1.2237 |
| 11/11/2019 | 1.2248 | 1.2466 | 1.1649 | 1.1706 |
| 11/12/2019 | 1.1723 | 1.2 | 1.1469 | 1.1655 |
| 11/13/2019 | 1.1668 | 1.1683 | 1.1106 | 1.1314 |
| 11/14/2019 | 1.128 | 1.2913 | 1.096 | 1.2162 |
| 11/15/2019 | 1.2161 | 1.2591 | 1.1264 | 1.17 |
| 11/16/2019 | 1.17 | 1.1759 | 1.1452 | 1.1546 |
| 11/17/2019 | 1.157 | 1.1721 | 1.1439 | 1.1552 |
| 11/18/2019 | 1.1558 | 1.259 | 1.1528 | 1.2122 |
| 11/19/2019 | 1.216 | 1.24 | 1.1353 | 1.2036 |
| 11/20/2019 | 1.2036 | 1.2444 | 1.16 | 1.2145 |
| 11/21/2019 | 1.2161 | 1.3 | 1.1707 | 1.2158 |
| 11/22/2019 | 1.213 | 1.2779 | 1.07 | 1.2199 |
| 11/23/2019 | 1.2199 | 1.4291 | 1.2199 | 1.3802 |
| 11/24/2019 | 1.3835 | 1.4044 | 1.2841 | 1.3099 |
| 11/25/2019 | 1.31 | 1.3192 | 1.1998 | 1.228 |
| 11/26/2019 | 1.2275 | 1.2825 | 1.2175 | 1.2384 |
| 11/27/2019 | 1.239 | 1.2783 | 1.1441 | 1.2542 |
| 11/28/2019 | 1.256 | 1.3488 | 1.2084 | 1.2725 |
| 11/29/2019 | 1.2765 | 1.3446 | 1.2694 | 1.3068 |
| 11/30/2019 | 1.3066 | 1.3598 | 1.3043 | 1.3336 |
| 12/01/2019 | 1.3357 | 1.3358 | 1.2424 | 1.2527 |
| 12/02/2019 | 1.2514 | 1.2551 | 1.2 | 1.2394 |
| 12/03/2019 | 1.2393 | 1.3066 | 1.2047 | 1.2904 |
| 12/04/2019 | 1.2898 | 1.3287 | 1.2337 | 1.2411 |
| 12/05/2019 | 1.2407 | 1.2956 | 1.2289 | 1.2887 |
| 12/06/2019 | 1.2874 | 1.4294 | 1.2716 | 1.3774 |
| 12/07/2019 | 1.377 | 1.4779 | 1.363 | 1.438 |
| 12/08/2019 | 1.438 | 1.6161 | 1.438 | 1.5998 |
| 12/09/2019 | 1.6 | 1.65 | 1.5261 | 1.5497 |
| 12/10/2019 | 1.5533 | 1.5533 | 1.3914 | 1.4754 |
| 12/11/2019 | 1.4769 | 1.5954 | 1.4657 | 1.5725 |
| 12/12/2019 | 1.5745 | 1.7804 | 1.5108 | 1.7583 |
| 12/13/2019 | 1.7632 | 1.8433 | 1.6622 | 1.7685 |
| 12/14/2019 | 1.7723 | 1.7817 | 1.62 | 1.6768 |
| 12/15/2019 | 1.6767 | 1.745 | 1.5967 | 1.6715 |
| 12/16/2019 | 1.6708 | 1.713 | 1.5972 | 1.6657 |
| 12/17/2019 | 1.6643 | 1.7673 | 1.517 | 1.543 |
| 12/18/2019 | 1.5434 | 1.645 | 1.4272 | 1.5839 |
| 12/19/2019 | 1.584 | 1.6163 | 1.4616 | 1.5008 |
| 12/20/2019 | 1.5008 | 1.6045 | 1.4751 | 1.6045 |
| 12/21/2019 | 1.603 | 1.6073 | 1.4618 | 1.4709 |
| 12/22/2019 | 1.4722 | 1.5223 | 1.441 | 1.464 |
| 12/23/2019 | 1.464 | 1.58 | 1.4575 | 1.5155 |
| 12/24/2019 | 1.517 | 1.5195 | 1.4728 | 1.4825 |
| 12/25/2019 | 1.4836 | 1.4883 | 1.3912 | 1.4016 |
| 12/26/2019 | 1.4018 | 1.455 | 1.3311 | 1.3684 |
| 12/27/2019 | 1.3682 | 1.41 | 1.3536 | 1.38 |
| 12/28/2019 | 1.382 | 1.3868 | 1.32 | 1.3281 |
| 12/29/2019 | 1.3279 | 1.3399 | 1.2798 | 1.3114 |
| 12/30/2019 | 1.3091 | 1.3562 | 1.2892 | 1.3297 |
| 12/31/2019 | 1.3296 | 1.3964 | 1.3027 | 1.3533 |