Australia markets closed

Tezos AUD (XTZ-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.5322-0.1028 (-6.29%)
As of 04:11AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.55291.56111.53221.53221.532254,239,000
24 Apr 20241.64791.65761.61521.61761.617639,436,880
23 Apr 20241.62041.66391.60231.64791.647939,451,653
22 Apr 20241.68351.68861.60431.62041.620439,055,413
21 Apr 20241.53651.69391.51631.68351.683545,913,528
20 Apr 20241.51741.55481.41141.53651.536564,133,533
19 Apr 20241.46751.53001.43231.51741.517455,944,527
18 Apr 20241.56281.56941.44471.46751.467561,259,806
17 Apr 20241.55011.60531.50631.56281.562872,939,836
16 Apr 20241.62021.72371.50471.55011.550173,855,910
15 Apr 20241.52501.63291.46771.62021.620271,880,151
14 Apr 20241.70071.71591.35721.52501.5250102,619,525
13 Apr 20241.96261.98901.63641.70071.700780,375,504
12 Apr 20241.95891.99261.93351.96261.962660,935,830
11 Apr 20241.91101.92881.83081.95891.958948,332,849
10 Apr 20242.01002.02131.90471.91101.911050,020,206
09 Apr 20241.93442.01471.89342.01002.010044,295,133
08 Apr 20241.92191.94511.90891.93441.934431,776,291
07 Apr 20241.90101.93371.89451.92191.921932,833,032
06 Apr 20241.92651.93311.82931.90101.901040,645,953
05 Apr 20241.85341.95711.81151.92651.926538,439,407
04 Apr 20241.88991.93541.81621.85341.853442,411,104
03 Apr 20242.08202.08211.87061.88991.889960,705,385
02 Apr 20242.14442.16692.02692.08202.082060,128,991
01 Apr 20242.10152.16112.09462.14442.144437,542,021
31 Mar 20242.17672.18322.08982.10152.101542,784,258
30 Mar 20242.16892.21652.13592.17672.176765,799,219
29 Mar 20242.13102.17512.04952.16892.168962,128,669
28 Mar 20242.10812.17862.04512.13102.1310123,738,645
27 Mar 20242.06512.10882.03392.10812.108161,500,099
26 Mar 20241.98712.08381.97212.06512.065157,716,088
25 Mar 20241.89931.99231.89931.98711.987143,457,063
24 Mar 20241.87861.95661.86821.89931.899346,349,309
23 Mar 20241.89381.93711.81441.87861.878650,233,127
22 Mar 20241.91051.93181.85431.89381.893854,432,050
21 Mar 20241.74911.92291.69271.91051.910568,036,764
20 Mar 20241.93551.95811.72031.74911.749185,278,624
19 Mar 20242.04592.06701.90571.93551.935559,010,960
18 Mar 20241.96602.06471.88722.04592.045961,658,625
17 Mar 20242.12392.17891.92591.96601.966079,674,240
16 Mar 20242.26612.28591.98242.12392.1239105,555,015
15 Mar 20242.32162.32752.15022.26612.266194,765,626
14 Mar 20242.36112.38552.23702.32142.3214104,216,103
13 Mar 20242.30382.38442.17112.36112.3611141,787,493
12 Mar 20242.14742.31822.06292.30382.3038111,825,286
11 Mar 20242.17002.19982.09122.14742.147470,954,695
10 Mar 20242.17082.19782.14732.16992.169962,478,839
09 Mar 20242.23442.25542.09322.17082.170897,757,122
08 Mar 20242.12872.31262.12722.23442.2344146,447,425
07 Mar 20242.01122.12871.94022.12872.1287107,010,871
06 Mar 20242.18382.31101.81812.01122.0112182,381,043
05 Mar 20242.10122.26912.08372.18382.1838123,502,068
04 Mar 20242.18352.18352.03692.10092.100991,516,321
03 Mar 20241.96582.19141.91882.18382.1838102,279,513
02 Mar 20241.89981.96581.88041.96581.965869,533,930
01 Mar 20241.84991.99841.83701.89981.8998224,505,138
29 Feb 20241.74381.87831.73871.85011.8501102,125,874
28 Feb 20241.74871.77581.70781.74401.744059,271,475
27 Feb 20241.70141.75491.66011.74871.748747,443,202
26 Feb 20241.71891.72661.68461.70131.701333,101,366
25 Feb 20241.65951.72291.60761.71871.718745,022,565
24 Feb 20241.68871.69901.62721.65941.659448,979,736
23 Feb 20241.65681.73371.61881.68901.689058,995,192
22 Feb 20241.69141.69151.59691.65681.656856,192,315
21 Feb 20241.67481.72791.61381.69141.691472,208,416
20 Feb 20241.64391.67781.63661.67471.674744,410,677
19 Feb 20241.62681.65921.62221.64391.643932,937,655
18 Feb 20241.65021.66481.58531.62691.626938,928,368
17 Feb 20241.65291.68041.60871.65021.650248,113,700
16 Feb 20241.64621.68421.63151.65281.652855,106,958
15 Feb 20241.61841.64851.59561.64611.646140,394,012
14 Feb 20241.60451.62491.57621.61851.618540,263,694
13 Feb 20241.58241.61071.54971.60461.604637,120,133
12 Feb 20241.59321.60361.57711.58181.581826,257,531
11 Feb 20241.59061.60711.56631.59301.593028,481,724
10 Feb 20241.56071.60231.55691.59081.590841,161,286
09 Feb 20241.54171.56341.53281.56011.560130,358,678
08 Feb 20241.50151.54671.47831.54161.541630,040,912
07 Feb 20241.48981.51621.48721.50161.501628,427,706
06 Feb 20241.47381.52231.45711.48971.489727,362,426
05 Feb 20241.52951.52951.47351.47391.473924,066,660
04 Feb 20241.55941.57291.52031.52941.529438,225,009
03 Feb 20241.49731.55241.49241.55921.559242,287,118
02 Feb 20241.47321.49761.42991.49761.497636,244,711
01 Feb 20241.48761.50761.45371.47321.473241,807,712
31 Jan 20241.52461.54401.48271.48721.487255,385,709
30 Jan 20241.48721.52461.46411.52461.524634,823,361
29 Jan 20241.52591.54231.47141.48731.487334,178,886
28 Jan 20241.47861.52601.47311.52581.525828,780,222
27 Jan 20241.41911.47901.40661.47891.478931,754,488
26 Jan 20241.44651.44971.38871.41911.419133,239,923
25 Jan 20241.42651.45351.41931.44651.446537,666,821
24 Jan 20241.45531.48311.36731.42651.426544,790,325
23 Jan 20241.54651.55591.44211.45521.455242,615,555
22 Jan 20241.56641.58761.54611.54621.546229,414,714
21 Jan 20241.54581.58011.52921.56631.566331,677,218
20 Jan 20241.58271.58861.47151.54581.545849,624,582
19 Jan 20241.67821.67531.55721.58261.582649,944,577
18 Jan 20241.70931.73311.64141.67831.678345,786,381
17 Jan 20241.75111.79641.68151.70951.709569,379,436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...