Canada markets close in 2 hours 33 minutes

Tezos CAD (XTZ-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.4003+0.0009 (+0.06%)
As of 05:26PM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.38291.40441.35761.40031.400338,952,328
Apr 24, 20241.45671.46651.42901.43371.433734,955,549
Apr 23, 20241.43061.47001.41761.45671.456734,874,203
Apr 22, 20241.48561.49021.42041.43061.430634,480,800
Apr 21, 20241.35601.49491.33811.48561.485640,518,157
Apr 20, 20241.34221.37211.24121.35601.356056,597,101
Apr 19, 20241.30131.35251.27001.34221.342249,486,445
Apr 18, 20241.38491.39121.28031.30131.301354,320,718
Apr 17, 20241.37671.42251.33401.38491.384964,636,463
Apr 16, 20241.44341.53621.33661.37671.376765,594,066
Apr 15, 20241.36311.45461.31191.44341.443464,036,765
Apr 14, 20241.52011.53371.21301.36311.363191,723,316
Apr 13, 20241.75711.78011.45641.52011.520171,841,180
Apr 12, 20241.74501.77501.72821.75711.757154,554,381
Apr 11, 20241.71931.73511.64441.74501.745043,054,104
Apr 10, 20241.80171.81341.71391.71931.719345,003,418
Apr 09, 20241.72891.80601.69381.80171.801739,705,346
Apr 08, 20241.71891.73971.70601.72891.728928,401,150
Apr 07, 20241.70011.72951.69441.71891.718929,365,096
Apr 06, 20241.71891.72581.63351.70011.700136,350,115
Apr 05, 20241.64631.74881.61241.71891.718934,297,812
Apr 04, 20241.66961.71071.61241.64631.646337,670,680
Apr 03, 20241.83351.83361.65151.66961.669653,631,195
Apr 02, 20241.89461.91231.78511.83351.833552,952,259
Apr 01, 20241.85081.90841.84471.89461.894633,168,927
Mar 31, 20241.91701.92281.84041.85081.850837,679,415
Mar 30, 20241.91301.95611.88431.91701.917057,949,383
Mar 29, 20241.88871.91791.81791.91301.913054,798,115
Mar 28, 20241.87211.93441.81171.88871.8887109,667,348
Mar 27, 20241.83431.87561.80501.87211.872154,615,642
Mar 26, 20241.76231.85121.74931.83431.834351,265,697
Mar 25, 20241.68631.76721.68631.76241.762438,541,878
Mar 24, 20241.66791.73711.65871.68631.686341,150,225
Mar 23, 20241.68371.71471.60621.66791.667944,598,389
Mar 22, 20241.69871.72311.64841.68371.683748,393,961
Mar 21, 20241.54941.70831.50031.69871.698760,492,797
Mar 20, 20241.71791.73811.52021.54941.549475,543,178
Mar 19, 20241.81741.83681.69091.71791.717952,376,396
Mar 18, 20241.74571.83481.67571.81741.817454,772,718
Mar 17, 20241.88591.93471.71011.74571.745770,745,726
Mar 16, 20242.01802.03301.76081.88591.885993,726,230
Mar 15, 20242.07192.07521.91452.01802.018084,393,569
Mar 14, 20242.10502.12671.99422.07182.071893,008,341
Mar 13, 20242.05372.12521.93392.10502.1050126,407,226
Mar 12, 20241.91792.06681.84222.05372.053799,687,291
Mar 11, 20241.95021.97711.86771.91791.917963,370,072
Mar 10, 20241.95081.97531.92981.95021.950256,152,708
Mar 09, 20241.99042.01031.86881.95081.950887,852,487
Mar 08, 20241.88892.05641.88811.99041.9904130,455,147
Mar 07, 20241.77771.88891.71611.88891.888994,954,993
Mar 06, 20241.92912.03731.60731.77771.7777161,204,241
Mar 05, 20241.85862.00771.84421.92911.9291109,098,157
Mar 04, 20241.93751.93751.80781.85841.858480,952,488
Mar 03, 20241.74431.94451.70261.93771.937790,756,567
Mar 02, 20241.67561.74431.65981.74431.744361,700,145
Mar 01, 20241.63131.76441.62081.67551.6755198,003,392
Feb 29, 20241.54421.65631.53321.63151.631590,057,599
Feb 28, 20241.54401.56711.51211.54421.544252,484,047
Feb 27, 20241.50881.55061.46971.54391.543941,888,992
Feb 26, 20241.51961.52641.48911.50871.508729,353,788
Feb 25, 20241.46711.52311.42111.51941.519439,801,752
Feb 24, 20241.49341.50411.44221.46701.467043,300,050
Feb 23, 20241.46541.53521.43051.49361.493652,170,994
Feb 22, 20241.49901.50081.41601.46541.465449,701,547
Feb 21, 20241.47651.53491.43011.49901.499063,995,410
Feb 20, 20241.44841.47981.44271.47651.476539,153,008
Feb 19, 20241.43301.46091.42901.44841.448429,020,046
Feb 18, 20241.45361.46651.39651.43311.433134,291,005
Feb 17, 20241.45241.47601.41451.45361.453642,382,129
Feb 16, 20241.44841.48171.43371.45231.452348,422,828
Feb 15, 20241.41681.45061.39801.44841.448435,541,526
Feb 14, 20241.40951.42461.37901.41701.417035,249,833
Feb 13, 20241.38951.41531.36101.40961.409632,609,760
Feb 12, 20241.40221.41131.38371.38901.389023,056,932
Feb 11, 20241.40001.41441.37861.40201.402025,067,435
Feb 10, 20241.36521.40671.36141.40011.400136,227,015
Feb 09, 20241.35341.36641.34141.36471.364726,556,610
Feb 08, 20241.32231.35781.29931.35331.353326,371,703
Feb 07, 20241.30761.33391.30501.32231.322325,033,772
Feb 06, 20241.29141.33471.27571.30761.307624,016,722
Feb 05, 20241.34421.34421.29071.29151.291521,088,379
Feb 04, 20241.37051.38241.33621.34421.344233,595,376
Feb 03, 20241.31761.36921.31361.37041.370437,165,502
Feb 02, 20241.29871.31791.26221.31791.317931,895,249
Feb 01, 20241.31491.32851.28301.29871.298736,855,486
Jan 31, 20241.35261.36901.31061.31451.314548,953,746
Jan 30, 20241.31631.35261.29761.35261.352630,895,299
Jan 29, 20241.35051.36511.30291.31631.316330,250,157
Jan 28, 20241.30841.35061.30381.35051.350525,473,183
Jan 27, 20241.25921.30881.24721.30871.308728,099,423
Jan 26, 20241.28661.28891.23231.25921.259229,493,312
Jan 25, 20241.26431.28971.25701.28651.286533,501,579
Jan 24, 20241.28881.31721.21371.26431.264339,696,814
Jan 23, 20241.37001.38101.27681.28881.288837,740,407
Jan 22, 20241.39191.41071.36961.36971.369726,058,191
Jan 21, 20241.37361.40411.35881.39181.391828,148,082
Jan 20, 20241.40481.41021.30451.37361.373644,095,942
Jan 19, 20241.48471.48311.38001.40481.404844,330,730
Jan 18, 20241.51941.54011.45181.48471.484740,505,611
Jan 17, 20241.56471.60291.49501.51951.519561,668,842
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...