Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tezos Tether logo
XTZUSDT
Tezos Tether
—
0.2351 $
+0.007000 (%+3.07)
Day Low₺0.2259
Day High₺0.2351
Bid0.235
Ask0.2351

Market Data

Spot Rate
B:0.235
A:0.2351
Circulating Supply
1,088,278,940
Market Cap
$259.75M
Overview
Technicals
Comments
Archive

XTZUSDT: Tezos Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.4259
CLOSE 2.4278

Low

LOW 0.95

High

HIGH 4.4936
DATEOPENHIGHLOWCLOSE
01/01/20201.35321.37451.32171.37
01/02/20201.371.37831.231.2428
01/03/20201.24191.30721.2331.2785
01/04/20201.27981.28991.22161.2557
01/05/20201.25631.28081.23451.2545
01/06/20201.25471.341.25261.3047
01/07/20201.30311.33231.25171.2929
01/08/20201.29691.3951.27651.3307
01/09/20201.33151.36631.26331.2811
01/10/20201.27971.34881.2551.3064
01/11/20201.30651.351.29551.3041
01/12/20201.3041.31951.2951.3072
01/13/20201.30711.30711.2561.2743
01/14/20201.27431.34711.27171.3248
01/15/20201.32541.40761.28371.3453
01/16/20201.34531.541.30051.4936
01/17/20201.49571.541.41981.477
01/18/20201.47291.551.41721.4806
01/19/20201.47961.5281.361.4267
01/20/20201.4231.5931.40681.5929
01/21/20201.59291.61951.4981.536
01/22/20201.53371.64441.52781.5937
01/23/20201.59491.62631.49551.5591
01/24/20201.561.57091.49551.5144
01/25/20201.51231.5451.45621.4947
01/26/20201.49181.531.46891.5256
01/27/20201.52561.5481.48541.5207
01/28/20201.52041.581.5081.5508
01/29/20201.5511.68811.53881.5698
01/30/20201.571.711.55741.6773
01/31/20201.68211.7241.64551.6564
02/01/20201.65861.7491.65491.749
02/02/20201.74832.00941.69211.929
02/03/20201.92612.10991.871.9968
02/04/20201.99662.041.88651.923
02/05/20201.92322.23291.91092.1441
02/06/20202.14412.252.11732.1691
02/07/20202.16922.2642.15772.19
02/08/20202.18992.31972.012.2947
02/09/20202.29472.7492.2822.6423
02/10/20202.64212.73842.46142.622
02/11/20202.62192.95872.54522.9114
02/12/20202.91143.60892.90613.3001
02/13/20203.30013.3922.91153.1239
02/14/20203.1163.55763.03543.4797
02/15/20203.47863.54992.96893.2048
02/16/20203.20483.32.7483.2499
02/17/20203.253.252.75283.1609
02/18/20203.1613.55663.08923.4328
02/19/20203.43693.963.33943.5539
02/20/20203.54433.89993.43813.6124
02/21/20203.61023.763.37923.4818
02/22/20203.483.5353.24153.2998
02/23/20203.30483.593.29923.52
02/24/20203.52013.5292.943.185
02/25/20203.18323.19932.71112.8118
02/26/20202.8072.992.5262.7539
02/27/20202.75392.99542.472.8
02/28/20202.82.912.62052.7845
02/29/20202.78482.9992.72732.7329
03/01/20202.73312.84982.572.6135
03/02/20202.61372.89112.55052.8001
03/03/20202.80212.82382.63882.7595
03/04/20202.76093.12.7313.1
03/05/20203.13.32692.97643.0895
03/06/20203.08833.232633.1748
03/07/20203.17393.26582.97132.9857
03/08/20202.98572.98772.5572.5894
03/09/20202.58972.66972.262.5396
03/10/20202.54042.752.47562.5943
03/11/20202.59292.68362.28072.5102
03/12/20202.51012.52371.28161.319
03/13/20201.31931.94980.951.7674
03/14/20201.75921.841.5331.5859
03/15/20201.58091.76481.42491.5452
03/16/20201.54461.54461.121.3232
03/17/20201.32321.481.28511.3645
03/18/20201.3641.42061.28231.3998
03/19/20201.39861.741.35671.6319
03/20/20201.63161.88021.481.6825
03/21/20201.68321.76691.57491.6619
03/22/20201.65961.71761.451.4725
03/23/20201.47211.69911.44321.6777
03/24/20201.67521.78181.61671.7611
03/25/20201.75941.79171.64271.711
03/26/20201.7131.761.71.7546
03/27/20201.75531.78081.5651.5874
03/28/20201.58531.61361.50511.5617
03/29/20201.56171.57951.4621.4684
03/30/20201.46811.661.46191.6066
03/31/20201.60631.63841.54711.607
04/01/20201.60851.63341.52041.6089
04/02/20201.60711.81.5811.6671
04/03/20201.66521.77911.64851.6753
04/04/20201.67641.731.6521.6957
04/05/20201.69751.70691.66191.665
04/06/20201.66331.91451.65781.9145
04/07/20201.91492.09911.86681.9609
04/08/20201.95842.17591.92332.1427
04/09/20202.14522.181.9852.1078
04/10/20202.10782.11481.811.9078
04/11/20201.90632.04291.88661.9735
04/12/20201.97532.06441.8872.0042
04/13/20202.00242.00431.83921.9353
04/14/20201.93471.99551.90291.9455
04/15/20201.94491.97691.88871.8989
04/16/20201.89892.13931.83872.1062
04/17/20202.10652.15842.062.087
04/18/20202.08552.37622.08442.3272
04/19/20202.32542.36982.2072.2421
04/20/20202.24232.3492.05812.1263
04/21/20202.12472.20682.07762.1468
04/22/20202.1462.34892.13672.337
04/23/20202.3372.5922.30482.498
04/24/20202.4982.76932.49392.7148
04/25/20202.7142.8982.63282.8586
04/26/20202.85852.85942.72682.7637
04/27/20202.76842.79222.552.7419
04/28/20202.74222.822.65852.7432
04/29/20202.74513.02542.74012.9353
04/30/20202.93653.04182.66232.7526
05/01/20202.75122.94882.75042.7975
05/02/20202.7972.86572.77282.8349
05/03/20202.83492.87492.67642.736
05/04/20202.73612.84712.59032.7766
05/05/20202.77652.82952.69382.7502
05/06/20202.752.80472.642.6574
05/07/20202.65742.80472.612.718
05/08/20202.71622.8212.67822.75
05/09/20202.752.96552.72322.8106
05/10/20202.81042.81862.21312.5536
05/11/20202.55472.59362.26252.426
05/12/20202.42322.582.40492.5103
05/13/20202.50912.58912.48232.5696
05/14/20202.56962.61672.49152.545
05/15/20202.5462.5522.44152.4901
05/16/20202.48932.65772.47252.6262
05/17/20202.62862.69212.59992.6234
05/18/20202.62342.77152.62022.753
05/19/20202.75422.83722.63292.8353
05/20/20202.83532.89752.71352.824
05/21/20202.8222.85822.572.6435
05/22/20202.64492.86612.60612.7971
05/23/20202.79952.83152.72592.7594
05/24/20202.75982.83242.64032.6433
05/25/20202.64042.74392.6232.736
05/26/20202.73442.76272.65382.6965
05/27/20202.6962.75592.67532.7093
05/28/20202.70782.852.68092.8319
05/29/20202.8312.912.79442.8729
05/30/20202.8752.96892.81812.9241
05/31/20202.9222.96512.77222.806
06/01/20202.8063.00422.77932.9664
06/02/20202.96623.13172.72.8961
06/03/20202.8943.07632.833.0415
06/04/20203.0413.0842.90352.9975
06/05/20202.99793.02172.91662.9333
06/06/20202.93252.97162.90352.9241
06/07/20202.92412.93722.80592.885
06/08/20202.8852.952.86332.9431
06/09/20202.94562.96212.86622.9014
06/10/20202.90282.92842.85362.8862
06/11/20202.88582.90752.50172.6133
06/12/20202.61332.7632.592.6655
06/13/20202.6682.72382.63782.6953
06/14/20202.69552.6992.55262.5883
06/15/20202.58632.68412.39022.6279
06/16/20202.62792.67142.56432.613
06/17/20202.61382.69562.5452.6791
06/18/20202.67912.7832.55222.6625
06/19/20202.66342.71742.61112.6247
06/20/20202.62342.65612.5332.6162
06/21/20202.61492.63152.57582.5895
06/22/20202.58982.70592.57492.68
06/23/20202.68162.79552.63542.7837
06/24/20202.7832.862.5822.6265
06/25/20202.6262.6522.5242.579
06/26/20202.57812.58012.44372.4849
06/27/20202.48672.49522.252.3132
06/28/20202.31332.43432.28362.3679
06/29/20202.37012.44312.34292.4122
06/30/20202.41132.41712.3542.3576
07/01/20202.35842.44632.3352.3985
07/02/20202.40022.40712.27122.3347
07/03/20202.33322.35172.27162.2764
07/04/20202.27462.35462.272.3294
07/05/20202.32832.32962.2082.2844
07/06/20202.28642.46432.26562.4388
07/07/20202.442.58852.40372.5105
07/08/20202.51052.69492.48132.652
07/09/20202.652.6552.45662.531
07/10/20202.5312.58932.41232.5434
07/11/20202.54462.72812.5082.682
07/12/20202.68462.84352.5792.8221
07/13/20202.8243.16562.73012.8999
07/14/20202.89993.05772.652.9557
07/15/20202.95763.22472.85453.215
07/16/20203.21583.332.93933.101
07/17/20203.09883.22833.00453.17
07/18/20203.173.17192.9553.0079
07/19/20203.013.05672.87482.9825
07/20/20202.98652.992.652.7682
07/21/20202.76623.08692.74023.0227
07/22/20203.02133.13622.92133.1057
07/23/20203.10573.23293.03593.1881
07/24/20203.18973.19852.99043.0306
07/25/20203.02943.11463.01663.0579
07/26/20203.06033.11132.92.9859
07/27/20202.98392.98392.63262.8275
07/28/20202.82622.89552.722.8323
07/29/20202.83262.95292.7522.781
07/30/20202.78042.85192.73492.8027
07/31/20202.80262.90642.78172.8401
08/01/20202.8423.07892.8213.039
08/02/20203.03893.142.64452.893
08/03/20202.89353.0912.843.0703
08/04/20203.07043.3283.07043.2438
08/05/20203.24433.26223.07053.1115
08/06/20203.11163.38313.09673.2287
08/07/20203.22733.28772.933.081
08/08/20203.07953.49253.02623.382
08/09/20203.3823.78293.27683.6924
08/10/20203.69154.31843.4224.2558
08/11/20204.25774.42993.754.01
08/12/20204.01144.46713.62514.3605
08/13/20204.36074.49363.944.1356
08/14/20204.13574.23494.00624.1094
08/15/20204.10914.323.894.0675
08/16/20204.06774.3854.0014.2401
08/17/20204.23744.2564.01394.0323
08/18/20204.03674.173.693.832
08/19/20203.83213.933.41783.6247
08/20/20203.62953.9393.50363.8546
08/21/20203.8583.91493.33143.3885
08/22/20203.38473.62293.25713.5758
08/23/20203.57263.62343.35963.5188
08/24/20203.51733.80513.44133.6791
08/25/20203.67973.70393.29293.4347
08/26/20203.43433.513.29583.3666
08/27/20203.36623.41843.09553.2235
08/28/20203.22473.31483.1323.2635
08/29/20203.26263.44173.21113.3512
08/30/20203.353.44073.32653.3861
08/31/20203.38723.46983.23793.2432
09/01/20203.24323.51953.18073.4448
09/02/20203.4433.4732.893.1399
09/03/20203.13913.14092.442.5528
09/04/20202.55392.85232.382.7418
09/05/20202.74292.8292.312.4821
09/06/20202.48172.62822.33432.5495
09/07/20202.54842.59292.35562.5582
09/08/20202.55872.64812.42.5015
09/09/20202.50152.62.41312.5283
09/10/20202.52752.66482.52712.5757
09/11/20202.5742.65192.4662.5691
09/12/20202.57212.63892.472.5978
09/13/20202.59992.74342.52772.6249
09/14/20202.62482.69972.53572.6122
09/15/20202.61432.67912.49682.5002
09/16/20202.50012.53672.41362.4711
09/17/20202.472.56052.4412.472
09/18/20202.4722.51722.32432.3894
09/19/20202.38862.39272.26282.319
09/20/20202.322.38952.15932.2196
09/21/20202.21882.26541.91171.9727
09/22/20201.97532.18461.96212.1072
09/23/20202.10772.15191.91581.9532
09/24/20201.95342.18161.93622.1552
09/25/20202.15452.27882.12.21
09/26/20202.212.24092.13862.1701
09/27/20202.16892.22452.09372.1769
09/28/20202.17682.36542.17512.2449
09/29/20202.24652.28212.13022.2305
09/30/20202.23052.23772.13662.2004
10/01/20202.19872.29862.12992.1922
10/02/20202.19232.212.01292.0867
10/03/20202.08722.14352.06962.1143
10/04/20202.11252.15082.08552.1113
10/05/20202.11132.1672.07762.1429
10/06/20202.14272.24682.00572.0612
10/07/20202.06092.1282.03362.0674
10/08/20202.06642.1521.99462.1121
10/09/20202.11232.24262.07452.1955
10/10/20202.19552.28552.1912.2085
10/11/20202.20682.31772.192.2512
10/12/20202.25072.39072.23022.3424
10/13/20202.34352.4552.31472.4013
10/14/20202.40142.42262.23392.2747
10/15/20202.27332.30692.20792.2386
10/16/20202.23862.27712.15372.166
10/17/20202.16652.2212.15132.1873
10/18/20202.18552.24342.18172.227
10/19/20202.22642.272.17472.1881
10/20/20202.18842.19112.03662.0531
10/21/20202.05262.17742.03952.1246
10/22/20202.12292.24482.12152.1922
10/23/20202.19222.2682.1672.2177
10/24/20202.21792.24042.19182.2196
10/25/20202.21852.25122.15112.1649
10/26/20202.16642.18132.05492.0902
10/27/20202.0892.13182.06262.0836
10/28/20202.08342.11851.941.9991
10/29/20202.00032.05181.89341.9341
10/30/20201.93271.96491.79411.9025
10/31/20201.90262.02141.89371.977
11/01/20201.9752.01151.93391.9955
11/02/20201.99432.06951.87591.8945
11/03/20201.89421.91421.80651.8698
11/04/20201.86991.90681.78121.8759
11/05/20201.87651.9711.81661.883
11/06/20201.88342.09931.8752.0889
11/07/20202.09072.2221.95212.0186
11/08/20202.01852.15651.97342.0869
11/09/20202.08942.15712.02352.116
11/10/20202.11792.19092.09472.1522
11/11/20202.15162.22.10872.1254
11/12/20202.12442.15362.04212.0734
11/13/20202.07392.15482.06372.1513
11/14/20202.15172.16332.05012.098
11/15/20202.09812.11081.97932.0149
11/16/20202.0152.09961.82662.0825
11/17/20202.08292.1552.07252.1435
11/18/20202.14542.1881.9992.0834
11/19/20202.08642.14422.01962.0771
11/20/20202.07732.15182.06222.1069
11/21/20202.10622.40062.052.3936
11/22/20202.39452.442.15292.2809
11/23/20202.27922.66122.27372.6211
11/24/20202.62112.832.48352.6727
11/25/20202.67072.96472.4822.5995
11/26/20202.59692.66172.07822.2456
11/27/20202.24662.33822.15542.2521
11/28/20202.25132.43352.19982.3199
11/29/20202.32162.43862.26812.3586
11/30/20202.36222.55652.33262.4914
12/01/20202.49212.55262.17122.3221
12/02/20202.32182.41732.28572.3885
12/03/20202.38852.44982.3752.405
12/04/20202.40422.43412.22172.2767
12/05/20202.27452.33242.242.3237
12/06/20202.32482.34052.25332.3237
12/07/20202.32532.32792.22622.2746
12/08/20202.27592.36322.09762.1536
12/09/20202.15112.19991.972.1743
12/10/20202.17472.18362.07632.1055
12/11/20202.10592.11422.04462.0791
12/12/20202.07982.15892.0712.1357
12/13/20202.13732.27652.12542.232
12/14/20202.2322.26652.17512.2243
12/15/20202.22432.25972.18112.2307
12/16/20202.23112.422.02012.3669
12/17/20202.3672.4372.272.2964
12/18/20202.29672.3492.25682.325
12/19/20202.32532.3912.30022.3237
12/20/20202.32262.362.23382.2674
12/21/20202.26792.31342.11892.1801
12/22/20202.17962.19622.07522.1824
12/23/20202.18232.20151.57081.819
12/24/20201.81872.08921.782.06
12/25/20202.05922.11811.97722.0286
12/26/20202.02922.0421.92361.9793
12/27/20201.97942.14781.87852.004
12/28/20202.00382.23921.98372.1213
12/29/20202.12282.17691.98042.0429
12/30/20202.04292.07761.95871.989
12/31/20201.98962.0231.93622.0107