XTZ Monthly Summary - May 2021
Tezos (XTZUSDT) · View full coin page
In May 2021, Tezos (XTZ) declined 35.72% on Binance USDT markets, moving from an open of $5.6100 to a close of $3.6060. The month's high printed at $8.4200 while the low sat at $2.4296. Traders exchanged about $2.34B in notional volume across 31 sessions (avg $75.63M/day), with realized daily volatility near 12.55%. The strongest session was May 24 (+21.88%), and the weakest was May 19 (-37.17%).
Opening Price
$5.6100
Closing Price
$3.6060
Highest Price
$8.4200
Lowest Price
$2.4296
Monthly Gain/Loss
-35.72%
Trading Volume
$2.34B
Avg Daily Volume
$75.63M
Volatility
12.55%
Market Cap
$246.51M
Best Trading Day
May 24
(+21.88%)
Worst Trading Day
May 19
(-37.17%)
Key market insights for May 2021:
Tezos traded across 31 sessions with
6,068,263 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
XTZ — May 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Tezos in May 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2021 | +9.80% | +$0.3218 | $3.2842 | $3.6127 | $3.1440 | $3.6060 | $24.47M | 7,187,097.29 | 76,530 |
| May 30, 2021 | +2.40% | +$0.0770 | $3.2087 | $3.4534 | $3.0197 | $3.2857 | $20.90M | 6,339,616.87 | 63,819 |
| May 29, 2021 | -5.52% | $-0.1872 | $3.3910 | $3.5704 | $3.0000 | $3.2038 | $29.34M | 8,946,892.49 | 88,745 |
| May 28, 2021 | -12.55% | $-0.4862 | $3.8744 | $3.9327 | $3.2510 | $3.3882 | $43.98M | 12,539,225.95 | 127,258 |
| May 27, 2021 | -1.33% | $-0.0523 | $3.9267 | $4.1731 | $3.5696 | $3.8744 | $41.99M | 10,758,061.89 | 151,430 |
| May 26, 2021 | +7.16% | +$0.2621 | $3.6625 | $3.9792 | $3.5757 | $3.9246 | $38.01M | 9,990,300.07 | 131,060 |
| May 25, 2021 | +3.31% | +$0.1174 | $3.5427 | $3.7570 | $3.2382 | $3.6601 | $43.38M | 12,314,817.23 | 137,910 |
| May 24, 2021 | +21.88% | +$0.6360 | $2.9066 | $3.6166 | $2.8308 | $3.5426 | $46.53M | 14,112,500.30 | 142,355 |
| May 23, 2021 | -15.42% | $-0.5302 | $3.4373 | $3.6038 | $2.4296 | $2.9071 | $62.96M | 21,959,557.01 | 173,777 |
| May 22, 2021 | -6.43% | $-0.2360 | $3.6700 | $3.7450 | $3.1920 | $3.4340 | $47.31M | 13,558,489.71 | 130,159 |
| May 21, 2021 | -12.20% | $-0.5103 | $4.1824 | $4.3961 | $3.0919 | $3.6721 | $73.75M | 19,521,821.51 | 213,680 |
| May 20, 2021 | +15.64% | +$0.5657 | $3.6169 | $4.4780 | $3.1500 | $4.1826 | $92.20M | 23,540,169.16 | 274,712 |
| May 19, 2021 | -37.17% | $-2.1338 | $5.7408 | $5.8377 | $2.6898 | $3.6070 | $161.52M | 39,395,572.48 | 451,760 |
| May 18, 2021 | +10.96% | +$0.5672 | $5.1736 | $5.9881 | $5.0901 | $5.7408 | $74.93M | 13,189,092.47 | 175,931 |
| May 17, 2021 | -8.90% | $-0.5048 | $5.6737 | $5.6752 | $5.0373 | $5.1689 | $75.36M | 14,145,176.50 | 210,051 |
| May 16, 2021 | -1.91% | $-0.1102 | $5.7839 | $6.2400 | $5.3446 | $5.6737 | $65.36M | 11,231,652.84 | 127,662 |
| May 15, 2021 | -10.75% | $-0.6960 | $6.4744 | $6.5179 | $5.7271 | $5.7784 | $51.68M | 8,510,113.30 | 117,089 |
| May 14, 2021 | +5.69% | +$0.3485 | $6.1252 | $6.5132 | $6.0333 | $6.4737 | $54.50M | 8,641,125.42 | 123,181 |
| May 13, 2021 | +3.13% | +$0.1860 | $5.9392 | $6.4163 | $5.6762 | $6.1252 | $99.09M | 16,367,212.86 | 214,167 |
| May 12, 2021 | -16.65% | $-1.1864 | $7.1256 | $7.3415 | $5.8500 | $5.9392 | $121.93M | 18,003,156.55 | 259,123 |
| May 11, 2021 | +15.17% | +$0.9386 | $6.1861 | $7.2677 | $5.9123 | $7.1247 | $109.49M | 16,604,535.85 | 267,072 |
| May 10, 2021 | -12.75% | $-0.9044 | $7.0961 | $7.2540 | $5.8646 | $6.1917 | $76.58M | 11,542,377.44 | 160,546 |
| May 09, 2021 | +1.80% | +$0.1253 | $6.9701 | $7.1600 | $6.4913 | $7.0954 | $57.23M | 8,394,378.25 | 123,474 |
| May 08, 2021 | -1.53% | $-0.1082 | $7.0840 | $7.3200 | $6.8087 | $6.9758 | $89.02M | 12,534,318.54 | 172,211 |
| May 07, 2021 | -6.52% | $-0.4941 | $7.5797 | $8.4200 | $6.7500 | $7.0856 | $197.78M | 26,110,790.18 | 418,228 |
| May 06, 2021 | +14.73% | +$0.9726 | $6.6020 | $8.0500 | $6.4389 | $7.5746 | $240.63M | 32,905,884.96 | 659,015 |
| May 05, 2021 | +20.30% | +$1.1139 | $5.4864 | $6.7085 | $5.4012 | $6.6003 | $116.23M | 18,478,301.04 | 389,213 |
| May 04, 2021 | -8.64% | $-0.5189 | $6.0062 | $6.0626 | $5.4169 | $5.4873 | $74.51M | 12,986,236.43 | 171,182 |
| May 03, 2021 | +7.16% | +$0.4015 | $5.6048 | $6.1018 | $5.5866 | $6.0063 | $54.59M | 9,229,220.72 | 155,423 |
| May 02, 2021 | -3.66% | $-0.2128 | $5.8165 | $5.8570 | $5.4485 | $5.6037 | $26.05M | 4,638,235.07 | 58,755 |
| May 01, 2021 | +3.76% | +$0.2108 | $5.6100 | $5.9000 | $5.4844 | $5.8208 | $33.21M | 5,831,345.06 | 102,745 |
XTZ — May 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Tezos across May 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+3.76%
$5.8208
2
-3.66%
$5.6037
3
+7.16%
$6.0063
4
-8.64%
$5.4873
5
+20.30%
$6.6003
6
+14.73%
$7.5746
7
-6.52%
$7.0856
8
-1.53%
$6.9758
9
+1.80%
$7.0954
10
-12.75%
$6.1917
11
+15.17%
$7.1247
12
-16.65%
$5.9392
13
+3.13%
$6.1252
14
+5.69%
$6.4737
15
-10.75%
$5.7784
16
-1.91%
$5.6737
17
-8.90%
$5.1689
18
+10.96%
$5.7408
19
-37.17%
$3.6070
20
+15.64%
$4.1826
21
-12.20%
$3.6721
22
-6.43%
$3.4340
23
-15.42%
$2.9071
24
+21.88%
$3.5426
25
+3.31%
$3.6601
26
+7.16%
$3.9246
27
-1.33%
$3.8744
28
-12.55%
$3.3882
29
-5.52%
$3.2038
30
+2.40%
$3.2857
31
+9.80%
$3.6060
XTZ — May 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Tezos in May 2021.
Monthly Summaries for XTZ
Explore other months of Tezos price history by year.
Explore summaries for May 2021
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.