XTZ Monthly Summary - January 2022
Tezos (XTZUSDT) · View full coin page
In January 2022, Tezos (XTZ) declined 19.65% on Binance USDT markets, moving from an open of $4.3410 to a close of $3.4880. The month's high printed at $5.3650 while the low sat at $2.5390. Traders exchanged about $745.03M in notional volume across 31 sessions (avg $24.03M/day), with realized daily volatility near 5.07%. The strongest session was Jan 1 (+9.33%), and the weakest was Jan 22 (-11.28%).
Opening Price
$4.3410
Closing Price
$3.4880
Highest Price
$5.3650
Lowest Price
$2.5390
Monthly Gain/Loss
-19.65%
Trading Volume
$745.03M
Avg Daily Volume
$24.03M
Volatility
5.07%
Market Cap
$246.51M
Best Trading Day
Jan 1
(+9.33%)
Worst Trading Day
Jan 22
(-11.28%)
Key market insights for January 2022:
Tezos traded across 31 sessions with
2,527,666 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
XTZ — January 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Tezos in January 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Jan 31, 2022 | +6.67% | +$0.2180 | $3.2700 | $3.5300 | $3.0980 | $3.4880 | $19.80M | 5,897,089.20 | 68,545 |
| Jan 30, 2022 | +5.69% | +$0.1760 | $3.0940 | $3.5050 | $3.0880 | $3.2700 | $25.27M | 7,549,789.00 | 88,616 |
| Jan 29, 2022 | +2.21% | +$0.0670 | $3.0270 | $3.1360 | $3.0040 | $3.0940 | $7.13M | 2,315,822.80 | 29,262 |
| Jan 28, 2022 | +4.13% | +$0.1200 | $2.9060 | $3.0470 | $2.8300 | $3.0260 | $10.74M | 3,668,043.70 | 39,552 |
| Jan 27, 2022 | -1.39% | $-0.0410 | $2.9450 | $3.0540 | $2.7360 | $2.9040 | $10.42M | 3,618,839.40 | 38,930 |
| Jan 26, 2022 | +0.89% | +$0.0260 | $2.9220 | $3.2290 | $2.8530 | $2.9480 | $13.26M | 4,396,701.20 | 59,812 |
| Jan 25, 2022 | -1.72% | $-0.0510 | $2.9710 | $3.0190 | $2.8410 | $2.9200 | $12.75M | 4,356,762.90 | 49,017 |
| Jan 24, 2022 | -3.61% | $-0.1110 | $3.0790 | $3.0800 | $2.5390 | $2.9680 | $19.76M | 7,196,637.86 | 76,289 |
| Jan 23, 2022 | +4.27% | +$0.1260 | $2.9530 | $3.1590 | $2.8360 | $3.0790 | $12.78M | 4,255,344.80 | 57,017 |
| Jan 22, 2022 | -11.28% | $-0.3760 | $3.3340 | $3.4360 | $2.6970 | $2.9580 | $28.07M | 9,362,771.72 | 109,933 |
| Jan 21, 2022 | -9.91% | $-0.3670 | $3.7020 | $3.7700 | $3.2580 | $3.3350 | $33.63M | 9,546,749.90 | 119,544 |
| Jan 20, 2022 | -4.49% | $-0.1740 | $3.8760 | $4.0850 | $3.6780 | $3.7020 | $12.40M | 3,173,761.40 | 49,658 |
| Jan 19, 2022 | -5.69% | $-0.2340 | $4.1120 | $4.1430 | $3.8070 | $3.8780 | $16.52M | 4,202,824.90 | 57,880 |
| Jan 18, 2022 | +1.48% | +$0.0600 | $4.0520 | $4.2100 | $3.9250 | $4.1120 | $17.52M | 4,303,191.70 | 56,340 |
| Jan 17, 2022 | -5.55% | $-0.2380 | $4.2880 | $4.3130 | $3.9940 | $4.0500 | $10.13M | 2,444,311.20 | 38,970 |
| Jan 16, 2022 | +0.37% | +$0.0160 | $4.2740 | $4.3430 | $4.1950 | $4.2900 | $9.34M | 2,184,902.20 | 36,123 |
| Jan 15, 2022 | -0.28% | $-0.0120 | $4.2890 | $4.3610 | $4.2260 | $4.2770 | $10.18M | 2,369,667.30 | 32,677 |
| Jan 14, 2022 | +4.08% | +$0.1680 | $4.1190 | $4.3190 | $4.0740 | $4.2870 | $12.11M | 2,880,680.30 | 46,844 |
| Jan 13, 2022 | -6.15% | $-0.2700 | $4.3900 | $4.4240 | $4.0910 | $4.1200 | $19.21M | 4,485,916.00 | 64,754 |
| Jan 12, 2022 | +5.16% | +$0.2150 | $4.1680 | $4.4610 | $4.1460 | $4.3830 | $24.75M | 5,728,197.00 | 74,643 |
| Jan 11, 2022 | +3.50% | +$0.1410 | $4.0270 | $4.2240 | $3.9360 | $4.1680 | $14.38M | 3,526,449.30 | 52,828 |
| Jan 10, 2022 | -4.48% | $-0.1890 | $4.2150 | $4.2640 | $3.7820 | $4.0260 | $22.34M | 5,556,379.30 | 78,964 |
| Jan 09, 2022 | +5.27% | +$0.2110 | $4.0060 | $4.3460 | $3.9680 | $4.2170 | $20.82M | 4,970,468.70 | 67,671 |
| Jan 08, 2022 | -5.99% | $-0.2550 | $4.2600 | $4.3710 | $3.8590 | $4.0050 | $21.19M | 5,133,283.70 | 71,740 |
| Jan 07, 2022 | -4.53% | $-0.2020 | $4.4550 | $4.4850 | $4.0500 | $4.2530 | $31.95M | 7,526,890.40 | 110,674 |
| Jan 06, 2022 | -1.22% | $-0.0550 | $4.5070 | $4.5450 | $4.2140 | $4.4520 | $42.26M | 9,656,885.80 | 119,808 |
| Jan 05, 2022 | -10.61% | $-0.5350 | $5.0440 | $5.3050 | $4.2760 | $4.5090 | $66.90M | 13,471,583.40 | 204,281 |
| Jan 04, 2022 | +4.98% | +$0.2390 | $4.8040 | $5.3650 | $4.5810 | $5.0430 | $96.65M | 19,157,201.20 | 289,712 |
| Jan 03, 2022 | +3.20% | +$0.1490 | $4.6540 | $5.0450 | $4.5130 | $4.8030 | $47.20M | 9,831,425.70 | 157,983 |
| Jan 02, 2022 | -1.96% | $-0.0930 | $4.7470 | $4.7870 | $4.5830 | $4.6540 | $16.44M | 3,501,746.00 | 59,047 |
| Jan 01, 2022 | +9.33% | +$0.4050 | $4.3410 | $4.7840 | $4.3380 | $4.7460 | $39.15M | 8,479,661.40 | 120,552 |
XTZ — January 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Tezos across January 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+9.33%
$4.7460
2
-1.96%
$4.6540
3
+3.20%
$4.8030
4
+4.98%
$5.0430
5
-10.61%
$4.5090
6
-1.22%
$4.4520
7
-4.53%
$4.2530
8
-5.99%
$4.0050
9
+5.27%
$4.2170
10
-4.48%
$4.0260
11
+3.50%
$4.1680
12
+5.16%
$4.3830
13
-6.15%
$4.1200
14
+4.08%
$4.2870
15
-0.28%
$4.2770
16
+0.37%
$4.2900
17
-5.55%
$4.0500
18
+1.48%
$4.1120
19
-5.69%
$3.8780
20
-4.49%
$3.7020
21
-9.91%
$3.3350
22
-11.28%
$2.9580
23
+4.27%
$3.0790
24
-3.61%
$2.9680
25
-1.72%
$2.9200
26
+0.89%
$2.9480
27
-1.39%
$2.9040
28
+4.13%
$3.0260
29
+2.21%
$3.0940
30
+5.69%
$3.2700
31
+6.67%
$3.4880
XTZ — January 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Tezos in January 2022.
Monthly Summaries for XTZ
Explore other months of Tezos price history by year.
Explore summaries for January 2022
Compare how other coins performed in the same month.
Keep researching XTZ
Switch to a shorter timeframe or size a position using the numbers above.