XTZ Monthly Summary - March 2022
Tezos (XTZUSDT) · View full coin page
In March 2022, Tezos (XTZ) gained 5.29% on Binance USDT markets, moving from an open of $3.5350 to a close of $3.7220. The month's high printed at $4.0250 while the low sat at $2.8390. Traders exchanged about $372.85M in notional volume across 31 sessions (avg $12.03M/day), with realized daily volatility near 3.52%. The strongest session was Mar 27 (+5.58%), and the weakest was Mar 4 (-9.11%).
Opening Price
$3.5350
Closing Price
$3.7220
Highest Price
$4.0250
Lowest Price
$2.8390
Monthly Gain/Loss
+5.29%
Trading Volume
$372.85M
Avg Daily Volume
$12.03M
Volatility
3.52%
Market Cap
$246.51M
Best Trading Day
Mar 27
(+5.58%)
Worst Trading Day
Mar 4
(-9.11%)
Key market insights for March 2022:
Tezos traded across 31 sessions with
1,471,847 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
XTZ — March 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Tezos in March 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | -2.87% | $-0.1100 | $3.8320 | $4.0250 | $3.6600 | $3.7220 | $28.63M | 7,414,861.20 | 117,559 |
| Mar 30, 2022 | +1.05% | +$0.0400 | $3.7920 | $3.8830 | $3.6510 | $3.8320 | $13.82M | 3,637,426.90 | 61,655 |
| Mar 29, 2022 | +2.15% | +$0.0800 | $3.7130 | $3.9270 | $3.7000 | $3.7930 | $17.14M | 4,472,232.50 | 77,482 |
| Mar 28, 2022 | -3.81% | $-0.1470 | $3.8610 | $3.9850 | $3.6800 | $3.7140 | $17.10M | 4,405,030.10 | 78,877 |
| Mar 27, 2022 | +5.58% | +$0.2040 | $3.6580 | $3.8660 | $3.6360 | $3.8620 | $13.21M | 3,526,877.80 | 54,883 |
| Mar 26, 2022 | +4.10% | +$0.1440 | $3.5140 | $3.7890 | $3.4780 | $3.6580 | $18.22M | 4,950,399.00 | 74,707 |
| Mar 25, 2022 | -0.54% | $-0.0190 | $3.5340 | $3.5850 | $3.4320 | $3.5150 | $11.70M | 3,331,678.50 | 48,825 |
| Mar 24, 2022 | +2.26% | +$0.0780 | $3.4560 | $3.5690 | $3.4130 | $3.5340 | $11.02M | 3,149,479.60 | 44,684 |
| Mar 23, 2022 | +4.76% | +$0.1570 | $3.2990 | $3.5700 | $3.2920 | $3.4560 | $18.08M | 5,256,448.40 | 76,297 |
| Mar 22, 2022 | +1.88% | +$0.0610 | $3.2390 | $3.3910 | $3.2230 | $3.3000 | $12.48M | 3,760,063.90 | 39,466 |
| Mar 21, 2022 | -2.85% | $-0.0950 | $3.3340 | $3.3380 | $3.1930 | $3.2390 | $10.69M | 3,274,820.70 | 41,925 |
| Mar 20, 2022 | +2.36% | +$0.0770 | $3.2580 | $3.4330 | $3.2030 | $3.3350 | $20.47M | 6,172,047.60 | 77,750 |
| Mar 19, 2022 | +3.43% | +$0.1080 | $3.1510 | $3.2930 | $3.1500 | $3.2590 | $8.67M | 2,683,435.20 | 34,501 |
| Mar 18, 2022 | +2.27% | +$0.0700 | $3.0810 | $3.1740 | $3.0160 | $3.1510 | $8.49M | 2,750,014.30 | 26,144 |
| Mar 17, 2022 | -0.55% | $-0.0170 | $3.0980 | $3.1560 | $3.0630 | $3.0810 | $7.18M | 2,314,243.20 | 24,091 |
| Mar 16, 2022 | +4.38% | +$0.1300 | $2.9690 | $3.1050 | $2.9220 | $3.0990 | $13.13M | 4,380,211.00 | 44,806 |
| Mar 15, 2022 | -0.87% | $-0.0260 | $2.9950 | $3.0120 | $2.8820 | $2.9690 | $6.57M | 2,233,416.90 | 22,724 |
| Mar 14, 2022 | +3.13% | +$0.0910 | $2.9060 | $3.0170 | $2.8570 | $2.9970 | $6.71M | 2,281,548.20 | 26,696 |
| Mar 13, 2022 | -3.94% | $-0.1190 | $3.0240 | $3.0840 | $2.9040 | $2.9050 | $5.26M | 1,748,364.40 | 21,285 |
| Mar 12, 2022 | +1.31% | +$0.0390 | $2.9850 | $3.0830 | $2.9810 | $3.0240 | $5.04M | 1,656,113.20 | 18,327 |
| Mar 11, 2022 | -2.23% | $-0.0680 | $3.0530 | $3.1090 | $2.9590 | $2.9850 | $8.70M | 2,875,080.00 | 31,996 |
| Mar 10, 2022 | -3.81% | $-0.1210 | $3.1740 | $3.2420 | $2.9560 | $3.0530 | $10.98M | 3,590,455.90 | 40,355 |
| Mar 09, 2022 | +5.45% | +$0.1640 | $3.0100 | $3.1900 | $3.0080 | $3.1740 | $8.57M | 2,746,015.20 | 30,373 |
| Mar 08, 2022 | +3.08% | +$0.0900 | $2.9200 | $3.0430 | $2.9060 | $3.0100 | $9.25M | 3,110,985.10 | 29,533 |
| Mar 07, 2022 | -1.78% | $-0.0530 | $2.9730 | $3.0780 | $2.8390 | $2.9200 | $13.68M | 4,636,404.00 | 41,947 |
| Mar 06, 2022 | -5.50% | $-0.1730 | $3.1460 | $3.1760 | $2.9600 | $2.9730 | $6.67M | 2,190,627.40 | 25,582 |
| Mar 05, 2022 | +2.11% | +$0.0650 | $3.0810 | $3.1670 | $2.9760 | $3.1460 | $7.60M | 2,469,771.00 | 30,156 |
| Mar 04, 2022 | -9.11% | $-0.3090 | $3.3910 | $3.4010 | $3.0400 | $3.0820 | $11.23M | 3,489,185.50 | 46,890 |
| Mar 03, 2022 | -2.86% | $-0.1000 | $3.4930 | $3.5220 | $3.3010 | $3.3930 | $10.39M | 3,040,303.50 | 45,326 |
| Mar 02, 2022 | -0.11% | $-0.0040 | $3.4960 | $3.6500 | $3.3700 | $3.4920 | $16.76M | 4,801,827.40 | 69,797 |
| Mar 01, 2022 | -1.16% | $-0.0410 | $3.5350 | $3.6680 | $3.4220 | $3.4940 | $15.42M | 4,375,349.70 | 67,208 |
XTZ — March 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Tezos across March 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-1.16%
$3.4940
2
-0.11%
$3.4920
3
-2.86%
$3.3930
4
-9.11%
$3.0820
5
+2.11%
$3.1460
6
-5.50%
$2.9730
7
-1.78%
$2.9200
8
+3.08%
$3.0100
9
+5.45%
$3.1740
10
-3.81%
$3.0530
11
-2.23%
$2.9850
12
+1.31%
$3.0240
13
-3.94%
$2.9050
14
+3.13%
$2.9970
15
-0.87%
$2.9690
16
+4.38%
$3.0990
17
-0.55%
$3.0810
18
+2.27%
$3.1510
19
+3.43%
$3.2590
20
+2.36%
$3.3350
21
-2.85%
$3.2390
22
+1.88%
$3.3000
23
+4.76%
$3.4560
24
+2.26%
$3.5340
25
-0.54%
$3.5150
26
+4.10%
$3.6580
27
+5.58%
$3.8620
28
-3.81%
$3.7140
29
+2.15%
$3.7930
30
+1.05%
$3.8320
31
-2.87%
$3.7220
XTZ — March 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Tezos in March 2022.
Monthly Summaries for XTZ
Explore other months of Tezos price history by year.
Explore summaries for March 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.