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
—
0.2356 $
+0.008200 (%+3.61)
Day Low₺0.2259
Day High₺0.2357
Bid0.2358
Ask0.2359

Market Data

Spot Rate
B:0.2358
A:0.2359
Circulating Supply
1,088,279,811
Market Cap
$260.39M
Overview
Technicals
Comments
Archive

XTZUSDT: Tezos Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.9573
CLOSE 0.9581

Low

LOW 0.541

High

HIGH 1.909
DATEOPENHIGHLOWCLOSE
01/01/20241.0091.1141.0081.101
01/02/20241.1021.1951.051.066
01/03/20241.0661.1240.8520.977
01/04/20240.9760.9870.950.975
01/05/20240.9750.9830.9010.94
01/06/20240.940.9410.8850.922
01/07/20240.9220.940.8640.873
01/08/20240.8730.9450.8150.937
01/09/20240.9380.9420.8610.891
01/10/20240.8910.9690.850.944
01/11/20240.9441.210.9391.084
01/12/20241.0841.1220.9871.027
01/13/20241.0281.1180.9951.08
01/14/20241.081.1911.0571.113
01/15/20241.1141.2481.1121.164
01/16/20241.1641.1971.1061.128
01/17/20241.1281.1441.0711.1
01/18/20241.0991.1051.0171.043
01/19/20241.0441.0470.9671.022
01/20/20241.0211.0451.0091.035
01/21/20241.0351.0491.0191.021
01/22/20241.0221.0310.9450.958
01/23/20240.9590.9790.8980.941
01/24/20240.9410.9730.9330.952
01/25/20240.9520.9540.9120.934
01/26/20240.9350.9740.9240.972
01/27/20240.9731.0050.9671.004
01/28/20241.0041.0150.9660.978
01/29/20240.9781.010.9621.01
01/30/20241.0091.0340.9760.982
01/31/20240.9810.9910.9520.968
02/01/20240.9670.9860.9390.984
02/02/20240.9841.0260.9811.018
02/03/20241.0191.0370.9890.998
02/04/20240.9970.9970.9570.959
02/05/20240.9580.990.9440.967
02/06/20240.9660.990.9640.979
02/07/20240.981.010.9641.006
02/08/20241.0061.0160.9941.014
02/09/20241.0151.051.0111.038
02/10/20241.0381.0491.0191.04
02/11/20241.041.051.0251.032
02/12/20241.0321.0541.0091.047
02/13/20241.0471.0591.0171.044
02/14/20241.0431.0721.0291.069
02/15/20241.071.0991.0551.078
02/16/20241.0791.0951.0421.08
02/17/20241.081.0881.0321.062
02/18/20241.0621.0841.0591.075
02/19/20241.0751.11.0681.095
02/20/20241.0951.151.0471.107
02/21/20241.1081.1131.0421.086
02/22/20241.0871.1421.061.109
02/23/20241.1091.1171.0631.088
02/24/20241.0871.131.0511.127
02/25/20241.1281.1341.1031.117
02/26/20241.1171.1491.0841.143
02/27/20241.1421.1651.1111.141
02/28/20241.1411.2211.1251.199
02/29/20241.1991.381.191.237
03/01/20241.2371.2841.2211.283
03/02/20241.2831.4331.2491.424
03/03/20241.4241.4241.2811.372
03/04/20241.3731.4861.3511.419
03/05/20241.4191.5021.1521.305
03/06/20241.3051.4021.2611.401
03/07/20241.4021.5231.3931.479
03/08/20241.481.4941.3451.439
03/09/20241.4391.4581.4191.44
03/10/20241.441.461.3811.423
03/11/20241.4221.5341.3411.525
03/12/20241.5261.5871.4111.558
03/13/20241.5581.61.4751.539
03/14/20241.5391.5411.4041.49
03/15/20241.491.5041.2841.397
03/16/20241.3981.4321.2631.291
03/17/20241.2911.3571.2321.342
03/18/20241.3411.3591.2481.27
03/19/20241.271.2851.1171.143
03/20/20241.1421.2671.1011.262
03/21/20241.2611.281.2181.245
03/22/20241.2451.2661.1821.228
03/23/20241.2281.2751.2141.238
03/24/20241.2371.31.2351.294
03/25/20241.2941.3651.2841.349
03/26/20241.3491.3841.3271.378
03/27/20241.3791.4551.3291.393
03/28/20241.3921.4181.3381.413
03/29/20241.4141.4461.391.419
03/30/20241.4191.4241.3611.369
03/31/20241.371.411.3631.401
04/01/20241.41.4141.3121.35
04/02/20241.3491.351.2151.232
04/03/20241.2321.2621.1891.216
04/04/20241.2151.2961.191.269
04/05/20241.2691.2741.2011.25
04/06/20241.2491.2731.2451.264
04/07/20241.2641.2811.2531.271
04/08/20241.271.3321.2451.327
04/09/20241.3281.3371.2621.266
04/10/20241.2651.2811.2041.276
04/11/20241.2761.3381.2581.283
04/12/20241.2831.3020.961.101
04/13/20241.11.1160.870.987
04/14/20240.9861.0580.9471.048
04/15/20241.0471.1180.9650.998
04/16/20240.9981.0330.961.002
04/17/20241.0021.0090.9260.946
04/18/20240.9450.9840.920.974
04/19/20240.9740.9980.8970.984
04/20/20240.9841.0870.9711.081
04/21/20241.081.0841.0251.041
04/22/20241.0411.0731.0311.063
04/23/20241.0621.0721.041.05
04/24/20241.0491.1040.9991.009
04/25/20241.011.0340.9881.014
04/26/20241.0151.0230.9860.999
04/27/202411.0210.9611.007
04/28/20241.0071.0250.9910.996
04/29/20240.9951.0790.9630.985
04/30/20240.9850.9930.8820.915
05/01/20240.9150.9330.870.925
05/02/20240.9250.9480.8970.937
05/03/20240.9370.9840.9250.976
05/04/20240.9750.9820.9630.966
05/05/20240.9660.9810.9470.965
05/06/20240.9650.9910.9350.94
05/07/20240.940.9520.9190.923
05/08/20240.9230.9490.910.921
05/09/20240.9210.9450.9020.94
05/10/20240.9390.9670.8950.91
05/11/20240.9090.9260.9050.908
05/12/20240.9070.9110.8840.889
05/13/20240.8890.9140.8590.885
05/14/20240.8850.8980.8660.87
05/15/20240.870.9210.8580.916
05/16/20240.9170.930.90.924
05/17/20240.9240.9550.9170.941
05/18/20240.9410.9530.930.946
05/19/20240.9470.9540.9020.91
05/20/20240.9110.9870.8980.986
05/21/20240.9861.0120.9790.989
05/22/20240.991.0010.9550.967
05/23/20240.9680.9910.9040.946
05/24/20240.9460.9860.9280.984
05/25/20240.9841.0060.9750.996
05/26/20240.9950.9960.9530.96
05/27/20240.9591.010.9490.996
05/28/20240.9960.9970.9570.972
05/29/20240.9730.9930.9450.947
05/30/20240.9470.9790.9260.959
05/31/20240.9580.9710.9350.959
06/01/20240.9590.960.9380.939
06/02/20240.9390.950.9190.925
06/03/20240.9250.9490.9170.928
06/04/20240.9270.950.9130.949
06/05/20240.9480.960.9430.957
06/06/20240.9570.960.9290.938
06/07/20240.9370.9530.7970.874
06/08/20240.8740.8790.8240.829
06/09/20240.8290.8550.8270.851
06/10/20240.8510.8660.8350.847
06/11/20240.8470.8560.7930.815
06/12/20240.8150.8620.7970.848
06/13/20240.8480.8540.8070.815
06/14/20240.8150.850.7970.814
06/15/20240.8140.8240.8080.817
06/16/20240.8170.8210.8050.817
06/17/20240.8180.8220.740.762
06/18/20240.7610.7630.6780.752
06/19/20240.7520.7850.7480.776
06/20/20240.7760.8010.7710.779
06/21/20240.7780.7960.7660.779
06/22/20240.7780.7830.7690.773
06/23/20240.7720.7830.7650.774
06/24/20240.7740.7820.7310.776
06/25/20240.7760.8050.7730.794
06/26/20240.7930.8020.7690.772
06/27/20240.7720.7930.7580.776
06/28/20240.7760.7820.7570.76
06/29/20240.760.7880.7590.769
06/30/20240.7680.7980.7560.795
07/01/20240.7940.8060.7840.786
07/02/20240.7860.8080.7820.804
07/03/20240.8040.8040.7580.768
07/04/20240.7670.7710.6760.682
07/05/20240.6820.7420.6190.727
07/06/20240.7280.7550.7170.745
07/07/20240.7450.750.6880.69
07/08/20240.690.7350.6670.715
07/09/20240.7150.7540.7080.751
07/10/20240.7520.7670.7390.746
07/11/20240.7460.7760.740.749
07/12/20240.750.7710.7360.771
07/13/20240.770.7960.7680.786
07/14/20240.7850.7960.7750.792
07/15/20240.7920.8230.790.822
07/16/20240.8230.8310.7860.822
07/17/20240.8230.8370.8040.804
07/18/20240.8050.8240.7830.799
07/19/20240.80.830.7860.809
07/20/20240.810.8150.7890.805
07/21/20240.8050.8110.7670.806
07/22/20240.8050.8110.7670.771
07/23/20240.7720.7880.7430.76
07/24/20240.7590.7750.7380.744
07/25/20240.7440.7490.7160.745
07/26/20240.7430.7810.7430.779
07/27/20240.7790.7890.7640.777
07/28/20240.7770.7820.7630.774
07/29/20240.7740.7980.7520.756
07/30/20240.7560.7690.7390.753
07/31/20240.7520.7580.730.732
08/01/20240.7320.7380.690.727
08/02/20240.7270.730.680.689
08/03/20240.690.7080.6640.685
08/04/20240.6850.6950.6370.662
08/05/20240.6620.6650.5410.614
08/06/20240.6140.6580.6140.644
08/07/20240.6450.6830.6310.64
08/08/20240.6390.7080.6310.705
08/09/20240.7040.7060.6770.687
08/10/20240.6870.6930.6740.687
08/11/20240.6870.6950.650.653
08/12/20240.6530.6870.6510.677
08/13/20240.6770.6970.6620.683
08/14/20240.6840.6870.6520.655
08/15/20240.6540.670.6320.644
08/16/20240.6440.6570.630.649
08/17/20240.6490.6580.6420.657
08/18/20240.6560.6690.6460.647
08/19/20240.6470.6620.6440.659
08/20/20240.6590.6780.650.665
08/21/20240.6650.7040.6590.694
08/22/20240.6930.7050.6840.696
08/23/20240.6960.7470.6930.742
08/24/20240.7420.7560.7320.75
08/25/20240.750.7510.7210.738
08/26/20240.7390.7510.7040.706
08/27/20240.7060.7220.6580.676
08/28/20240.6750.690.6480.67
08/29/20240.6690.6910.6620.672
08/30/20240.6720.6820.650.673
08/31/20240.6740.6780.6540.66
09/01/20240.6590.6610.6240.63
09/02/20240.6310.6610.6280.656
09/03/20240.6560.6650.6220.624
09/04/20240.6240.6520.5980.64
09/05/20240.6390.6430.6110.617
09/06/20240.6180.630.5770.598
09/07/20240.5970.6170.5930.607
09/08/20240.6070.6240.6030.618
09/09/20240.6190.6480.6160.643
09/10/20240.6430.6510.6330.645
09/11/20240.6450.6450.6170.631
09/12/20240.6320.6470.6280.645
09/13/20240.6450.6610.6420.657
09/14/20240.6570.6580.6430.65
09/15/20240.650.6550.6230.628
09/16/20240.6280.6370.6180.628
09/17/20240.6280.6450.6220.637
09/18/20240.6370.6520.6170.65
09/19/20240.650.6850.650.679
09/20/20240.6810.6980.6730.693
09/21/20240.6930.7080.6910.705
09/22/20240.7060.7060.6730.692
09/23/20240.6930.7140.6820.698
09/24/20240.6980.7170.6840.711
09/25/20240.710.7180.6990.707
09/26/20240.7070.7420.6980.74
09/27/20240.7390.7570.7370.756
09/28/20240.7550.7640.7310.742
09/29/20240.7410.7580.7280.746
09/30/20240.7450.7470.70.705
10/01/20240.7050.7190.6420.659
10/02/20240.6580.680.6350.644
10/03/20240.6430.6510.6210.638
10/04/20240.6390.6610.6340.657
10/05/20240.6570.6680.6510.664
10/06/20240.6630.6790.6610.678
10/07/20240.6780.6870.6610.662
10/08/20240.6630.6690.650.655
10/09/20240.6550.6630.6350.65
10/10/20240.650.660.6290.65
10/11/20240.6510.6840.6490.683
10/12/20240.6840.7040.6830.693
10/13/20240.6940.6970.6770.687
10/14/20240.6890.7130.6830.707
10/15/20240.7080.7150.680.701
10/16/20240.7020.7040.6860.692
10/17/20240.6910.6970.670.677
10/18/20240.6780.6950.6740.694
10/19/20240.6940.7030.6860.694
10/20/20240.6940.7120.6850.711
10/21/20240.7110.7150.6870.694
10/22/20240.6950.7030.6770.684
10/23/20240.6850.6850.6470.662
10/24/20240.6620.6760.660.669
10/25/20240.6690.6740.6130.626
10/26/20240.6260.6390.6180.631
10/27/20240.630.6440.6290.639
10/28/20240.6380.6550.6280.648
10/29/20240.6480.680.6480.678
10/30/20240.6780.680.6590.661
10/31/20240.6620.6650.6270.63
11/01/20240.6290.6420.6160.628
11/02/20240.6280.6360.6150.623
11/03/20240.6240.6250.5940.599
11/04/20240.5990.6070.5780.593
11/05/20240.5920.6170.5910.615
11/06/20240.6150.6590.6140.652
11/07/20240.6530.6640.6380.657
11/08/20240.6570.6730.6420.671
11/09/20240.6710.6890.6580.687
11/10/20240.6880.7440.6820.719
11/11/20240.720.7550.7020.752
11/12/20240.7520.7710.6920.74
11/13/20240.740.7520.6880.732
11/14/20240.7330.7560.6950.71
11/15/20240.7110.7510.6850.748
11/16/20240.7490.8870.7450.869
11/17/20240.870.8820.7730.793
11/18/20240.7941.40.7821.177
11/19/20241.1771.2441.0221.053
11/20/20241.0541.1740.9971.058
11/21/20241.0581.1161.0081.057
11/22/20241.0571.1521.0281.127
11/23/20241.1271.2261.111.151
11/24/20241.151.621.1381.412
11/25/20241.4121.4141.2241.244
11/26/20241.2441.2891.1341.2
11/27/20241.1991.3131.171.269
11/28/20241.271.2921.2251.279
11/29/20241.2781.3961.2361.368
11/30/20241.3691.8651.3081.671
12/01/20241.6711.8011.5461.663
12/02/20241.6631.7511.5441.641
12/03/20241.6411.7481.51.716
12/04/20241.7171.8551.51.721
12/05/20241.721.7451.6151.648
12/06/20241.6481.7871.6131.755
12/07/20241.7551.9091.7241.792
12/08/20241.7931.8461.7211.754
12/09/20241.7551.7551.2511.437
12/10/20241.4371.481.2711.42
12/11/20241.421.5151.3581.478
12/12/20241.4781.5541.4511.478
12/13/20241.4781.4971.4291.476
12/14/20241.4761.4941.3771.408
12/15/20241.4091.5571.371.504
12/16/20241.5051.5391.3991.458
12/17/20241.4591.5541.4271.446
12/18/20241.4481.5081.3051.329
12/19/20241.331.3551.1491.202
12/20/20241.2041.2781.0811.248
12/21/20241.2481.4571.2411.3
12/22/20241.31.31.2031.253
12/23/20241.2541.3651.2171.357
12/24/20241.3561.4621.3221.431
12/25/20241.4311.4481.3921.443
12/26/20241.4431.4611.3261.348
12/27/20241.3491.4011.311.343
12/28/20241.3431.471.3181.43
12/29/20241.4311.4421.3281.339
12/30/20241.3391.4121.2721.354
12/31/20241.3541.3691.281.286