XTZ Monthly Summary - June 2022
Tezos (XTZUSDT) · View full coin page
In June 2022, Tezos (XTZ) declined 31.84% on Binance USDT markets, moving from an open of $2.0920 to a close of $1.4260. The month's high printed at $2.3680 while the low sat at $1.1950. Traders exchanged about $349.70M in notional volume across 30 sessions (avg $11.66M/day), with realized daily volatility near 6.49%. The strongest session was Jun 27 (+10.95%), and the weakest was Jun 13 (-14.20%).
XTZ — June 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Tezos in June 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Jun 30, 2022 | -3.52% | $-0.0520 | $1.4780 | $1.4850 | $1.3450 | $1.4260 | $5.99M | 4,301,728.90 | 32,332 |
| Jun 29, 2022 | -2.31% | $-0.0350 | $1.5130 | $1.5630 | $1.4590 | $1.4780 | $7.01M | 4,658,749.00 | 33,817 |
| Jun 28, 2022 | -5.50% | $-0.0880 | $1.6010 | $1.6840 | $1.5050 | $1.5130 | $12.61M | 7,835,404.30 | 58,075 |
| Jun 27, 2022 | +10.95% | +$0.1580 | $1.4430 | $1.6440 | $1.4380 | $1.6010 | $12.96M | 8,259,498.00 | 61,523 |
| Jun 26, 2022 | -6.42% | $-0.0990 | $1.5420 | $1.5980 | $1.4360 | $1.4430 | $4.24M | 2,777,074.80 | 20,557 |
| Jun 25, 2022 | +0.39% | +$0.0060 | $1.5350 | $1.5780 | $1.4550 | $1.5410 | $4.10M | 2,695,059.40 | 20,259 |
| Jun 24, 2022 | +6.67% | +$0.0960 | $1.4390 | $1.5800 | $1.4370 | $1.5350 | $5.85M | 3,912,115.10 | 28,988 |
| Jun 23, 2022 | +7.15% | +$0.0960 | $1.3430 | $1.4530 | $1.3310 | $1.4390 | $5.15M | 3,687,948.50 | 24,497 |
| Jun 22, 2022 | -6.16% | $-0.0880 | $1.4290 | $1.4310 | $1.3320 | $1.3410 | $6.46M | 4,709,720.70 | 33,650 |
| Jun 21, 2022 | -1.11% | $-0.0160 | $1.4440 | $1.5240 | $1.3960 | $1.4280 | $11.17M | 7,731,935.80 | 47,494 |
| Jun 20, 2022 | +3.74% | +$0.0520 | $1.3910 | $1.4620 | $1.3190 | $1.4430 | $7.70M | 5,469,807.00 | 35,090 |
| Jun 19, 2022 | +8.00% | +$0.1030 | $1.2870 | $1.4170 | $1.2100 | $1.3900 | $7.43M | 5,701,648.00 | 35,742 |
| Jun 18, 2022 | -7.41% | $-0.1030 | $1.3900 | $1.4170 | $1.1950 | $1.2870 | $8.42M | 6,513,820.20 | 42,596 |
| Jun 17, 2022 | +2.13% | +$0.0290 | $1.3610 | $1.4690 | $1.3470 | $1.3900 | $8.84M | 6,258,054.60 | 34,951 |
| Jun 16, 2022 | -11.18% | $-0.1710 | $1.5300 | $1.5500 | $1.3310 | $1.3590 | $20.63M | 14,596,907.50 | 77,696 |
| Jun 15, 2022 | +5.52% | +$0.0800 | $1.4490 | $1.5380 | $1.3000 | $1.5290 | $12.31M | 8,865,974.70 | 63,672 |
| Jun 14, 2022 | +3.35% | +$0.0470 | $1.4010 | $1.4700 | $1.2850 | $1.4480 | $13.02M | 9,324,863.80 | 73,058 |
| Jun 13, 2022 | -14.20% | $-0.2320 | $1.6340 | $1.6530 | $1.3370 | $1.4020 | $21.82M | 14,605,148.92 | 105,460 |
| Jun 12, 2022 | -9.06% | $-0.1630 | $1.8000 | $1.8660 | $1.6300 | $1.6370 | $17.10M | 9,964,790.50 | 72,062 |
| Jun 11, 2022 | -8.63% | $-0.1700 | $1.9690 | $2.0720 | $1.7900 | $1.7990 | $19.91M | 10,319,612.70 | 74,232 |
| Jun 10, 2022 | -11.58% | $-0.2580 | $2.2280 | $2.3680 | $1.9510 | $1.9700 | $22.22M | 10,255,387.50 | 96,584 |
| Jun 09, 2022 | +6.40% | +$0.1340 | $2.0930 | $2.2690 | $2.0570 | $2.2270 | $20.42M | 9,371,977.80 | 87,229 |
| Jun 08, 2022 | +1.26% | +$0.0260 | $2.0670 | $2.1740 | $1.9900 | $2.0930 | $18.75M | 9,021,496.30 | 74,811 |
| Jun 07, 2022 | +0.29% | +$0.0060 | $2.0610 | $2.2110 | $1.9500 | $2.0670 | $28.58M | 13,601,110.50 | 115,541 |
| Jun 06, 2022 | +5.42% | +$0.1060 | $1.9550 | $2.1730 | $1.9480 | $2.0610 | $11.08M | 5,308,362.00 | 47,544 |
| Jun 05, 2022 | +2.25% | +$0.0430 | $1.9120 | $1.9920 | $1.8690 | $1.9550 | $4.55M | 2,360,053.60 | 21,439 |
| Jun 04, 2022 | +0.42% | +$0.0080 | $1.9040 | $1.9250 | $1.8420 | $1.9120 | $4.83M | 2,557,380.60 | 20,566 |
| Jun 03, 2022 | -3.93% | $-0.0780 | $1.9830 | $1.9900 | $1.8710 | $1.9050 | $5.26M | 2,733,034.30 | 26,036 |
| Jun 02, 2022 | +1.85% | +$0.0360 | $1.9480 | $2.0140 | $1.8630 | $1.9840 | $9.66M | 5,046,534.20 | 42,437 |
| Jun 01, 2022 | -6.93% | $-0.1450 | $2.0920 | $2.1320 | $1.9120 | $1.9470 | $11.63M | 5,696,787.80 | 52,149 |
XTZ — June 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Tezos across June 2022.
XTZ — June 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Tezos in June 2022.
Monthly Summaries for XTZ
Explore other months of Tezos price history by year.
Explore summaries for June 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.