XTZ Monthly Summary - May 2022
Tezos (XTZUSDT) · View full coin page
In May 2022, Tezos (XTZ) declined 17.48% on Binance USDT markets, moving from an open of $2.5340 to a close of $2.0910. The month's high printed at $2.8800 while the low sat at $1.4510. Traders exchanged about $462.33M in notional volume across 31 sessions (avg $14.91M/day), with realized daily volatility near 7.61%. The strongest session was May 24 (+12.90%), and the weakest was May 9 (-21.34%).
Opening Price
$2.5340
Closing Price
$2.0910
Highest Price
$2.8800
Lowest Price
$1.4510
Monthly Gain/Loss
-17.48%
Trading Volume
$462.33M
Avg Daily Volume
$14.91M
Volatility
7.61%
Market Cap
$246.51M
Best Trading Day
May 24
(+12.90%)
Worst Trading Day
May 9
(-21.34%)
Key market insights for May 2022:
Tezos traded across 31 sessions with
1,971,531 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
XTZ — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Tezos in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | -2.20% | $-0.0470 | $2.1380 | $2.1980 | $2.0220 | $2.0910 | $12.14M | 5,761,415.30 | 51,869 |
| May 30, 2022 | +7.71% | +$0.1530 | $1.9850 | $2.2080 | $1.9700 | $2.1380 | $14.77M | 6,962,325.60 | 58,299 |
| May 29, 2022 | +0.71% | +$0.0140 | $1.9710 | $2.0360 | $1.9130 | $1.9850 | $12.46M | 6,339,300.90 | 43,452 |
| May 28, 2022 | +8.36% | +$0.1520 | $1.8190 | $1.9800 | $1.8080 | $1.9710 | $13.40M | 7,013,040.60 | 45,459 |
| May 27, 2022 | -2.42% | $-0.0450 | $1.8630 | $1.8960 | $1.7570 | $1.8180 | $17.00M | 9,318,885.30 | 70,298 |
| May 26, 2022 | -12.54% | $-0.2670 | $2.1300 | $2.2610 | $1.8190 | $1.8630 | $27.48M | 13,834,143.70 | 111,444 |
| May 25, 2022 | +0.57% | +$0.0120 | $2.1190 | $2.1470 | $1.9930 | $2.1310 | $15.75M | 7,598,611.10 | 65,412 |
| May 24, 2022 | +12.90% | +$0.2420 | $1.8760 | $2.1570 | $1.8560 | $2.1180 | $28.38M | 13,829,485.00 | 117,437 |
| May 23, 2022 | -5.06% | $-0.1000 | $1.9750 | $2.0660 | $1.8670 | $1.8750 | $12.42M | 6,257,763.20 | 53,376 |
| May 22, 2022 | +8.46% | +$0.1540 | $1.8210 | $2.0110 | $1.7820 | $1.9750 | $15.86M | 8,233,687.90 | 51,555 |
| May 21, 2022 | +4.54% | +$0.0790 | $1.7420 | $1.8630 | $1.6990 | $1.8210 | $8.02M | 4,486,632.80 | 28,925 |
| May 20, 2022 | -0.91% | $-0.0160 | $1.7570 | $1.8010 | $1.6750 | $1.7410 | $7.08M | 4,066,998.80 | 27,173 |
| May 19, 2022 | +4.52% | +$0.0760 | $1.6800 | $1.7770 | $1.6120 | $1.7560 | $6.55M | 3,858,457.20 | 31,012 |
| May 18, 2022 | -9.68% | $-0.1800 | $1.8600 | $1.8920 | $1.6660 | $1.6800 | $6.16M | 3,518,566.30 | 29,144 |
| May 17, 2022 | +4.73% | +$0.0840 | $1.7760 | $1.8740 | $1.7510 | $1.8600 | $5.17M | 2,838,742.70 | 26,922 |
| May 16, 2022 | -7.40% | $-0.1420 | $1.9180 | $1.9200 | $1.7210 | $1.7760 | $8.14M | 4,550,668.60 | 38,874 |
| May 15, 2022 | +5.15% | +$0.0940 | $1.8240 | $1.9280 | $1.7770 | $1.9180 | $6.51M | 3,499,077.30 | 32,495 |
| May 14, 2022 | +3.22% | +$0.0570 | $1.7680 | $1.8710 | $1.6510 | $1.8250 | $6.44M | 3,647,328.60 | 34,530 |
| May 13, 2022 | +5.36% | +$0.0900 | $1.6790 | $1.9360 | $1.6570 | $1.7690 | $14.06M | 7,667,180.00 | 69,336 |
| May 12, 2022 | -5.94% | $-0.1060 | $1.7850 | $1.8920 | $1.4510 | $1.6790 | $27.78M | 16,863,289.42 | 146,847 |
| May 11, 2022 | -15.21% | $-0.3210 | $2.1110 | $2.1840 | $1.7000 | $1.7900 | $31.91M | 16,434,278.01 | 169,496 |
| May 10, 2022 | +4.97% | +$0.1000 | $2.0120 | $2.2920 | $1.9940 | $2.1120 | $24.89M | 11,572,063.20 | 113,988 |
| May 09, 2022 | -21.34% | $-0.5460 | $2.5590 | $2.6630 | $2.0000 | $2.0130 | $28.64M | 12,550,218.74 | 120,971 |
| May 08, 2022 | +1.71% | +$0.0430 | $2.5150 | $2.6410 | $2.5130 | $2.5580 | $22.46M | 8,707,244.50 | 83,885 |
| May 07, 2022 | +0.48% | +$0.0120 | $2.5040 | $2.6430 | $2.4190 | $2.5160 | $16.91M | 6,631,566.10 | 63,807 |
| May 06, 2022 | +0.72% | +$0.0180 | $2.4870 | $2.5290 | $2.4000 | $2.5050 | $11.34M | 4,591,943.90 | 43,831 |
| May 05, 2022 | -7.99% | $-0.2160 | $2.7040 | $2.8800 | $2.4110 | $2.4880 | $22.85M | 8,538,720.60 | 93,078 |
| May 04, 2022 | +8.60% | +$0.2140 | $2.4890 | $2.7470 | $2.4750 | $2.7030 | $9.54M | 3,683,872.60 | 40,015 |
| May 03, 2022 | -0.28% | $-0.0070 | $2.4960 | $2.5860 | $2.4230 | $2.4890 | $7.10M | 2,817,191.40 | 28,789 |
| May 02, 2022 | -2.96% | $-0.0760 | $2.5710 | $2.6090 | $2.3900 | $2.4950 | $12.74M | 5,094,554.74 | 44,994 |
| May 01, 2022 | +1.46% | +$0.0370 | $2.5340 | $2.6050 | $2.4640 | $2.5710 | $8.40M | 3,312,516.20 | 34,818 |
XTZ — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Tezos across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.46%
$2.5710
2
-2.96%
$2.4950
3
-0.28%
$2.4890
4
+8.60%
$2.7030
5
-7.99%
$2.4880
6
+0.72%
$2.5050
7
+0.48%
$2.5160
8
+1.71%
$2.5580
9
-21.34%
$2.0130
10
+4.97%
$2.1120
11
-15.21%
$1.7900
12
-5.94%
$1.6790
13
+5.36%
$1.7690
14
+3.22%
$1.8250
15
+5.15%
$1.9180
16
-7.40%
$1.7760
17
+4.73%
$1.8600
18
-9.68%
$1.6800
19
+4.52%
$1.7560
20
-0.91%
$1.7410
21
+4.54%
$1.8210
22
+8.46%
$1.9750
23
-5.06%
$1.8750
24
+12.90%
$2.1180
25
+0.57%
$2.1310
26
-12.54%
$1.8630
27
-2.42%
$1.8180
28
+8.36%
$1.9710
29
+0.71%
$1.9850
30
+7.71%
$2.1380
31
-2.20%
$2.0910
XTZ — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Tezos in May 2022.
Monthly Summaries for XTZ
Explore other months of Tezos price history by year.
Explore summaries for May 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.