- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Tezos (XTZ) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/19/20 | 2.407 | 2.408 | 2.288 | 2.344 | 148,653,832.306 | 1,743,502,606.19 |
| 9/18/20 | 2.492 | 2.532 | 2.355 | 2.405 | 153,137,959.834 | 1,788,682,265.721 |
| 9/17/20 | 2.491 | 2.564 | 2.463 | 2.492 | 155,785,198.724 | 1,852,771,675.691 |
| 9/16/20 | 2.521 | 2.546 | 2.441 | 2.492 | 187,246,375.755 | 1,852,958,934.307 |
| 9/15/20 | 2.63 | 2.678 | 2.52 | 2.521 | 196,681,903.756 | 1,873,968,594.546 |
| 9/14/20 | 2.621 | 2.701 | 2.554 | 2.629 | 181,332,730.788 | 1,954,124,706.637 |
| 9/13/20 | 2.611 | 2.743 | 2.549 | 2.62 | 230,732,356.1 | 1,947,010,277.93 |
| 9/12/20 | 2.573 | 2.635 | 2.523 | 2.611 | 172,731,455.179 | 1,940,053,906.631 |
| 9/11/20 | 2.583 | 2.627 | 2.482 | 2.572 | 187,683,930.853 | 1,910,862,197.431 |
| 9/10/20 | 2.545 | 2.665 | 2.543 | 2.583 | 200,172,999.909 | 1,918,881,563.664 |
| 9/9/20 | 2.514 | 2.608 | 2.434 | 2.545 | 184,328,870.912 | 1,890,049,648.777 |
| 9/8/20 | 2.563 | 2.649 | 2.437 | 2.511 | 237,521,903.063 | 1,864,429,338.751 |
| 9/7/20 | 2.568 | 2.596 | 2.391 | 2.563 | 237,979,550.251 | 1,903,030,440.114 |
| 9/6/20 | 2.482 | 2.631 | 2.374 | 2.566 | 256,282,107.29 | 1,904,959,109.56 |
| 9/5/20 | 2.756 | 2.827 | 2.358 | 2.482 | 369,123,395.128 | 1,842,523,753.145 |
| 9/4/20 | 2.585 | 2.844 | 2.499 | 2.756 | 295,571,096.795 | 2,045,037,849.164 |
| 9/3/20 | 3.134 | 3.134 | 2.511 | 2.584 | 294,580,604.219 | 1,917,626,502.327 |
| 9/2/20 | 3.443 | 3.459 | 2.983 | 3.134 | 272,620,178.714 | 2,325,089,107.502 |
| 9/1/20 | 3.257 | 3.498 | 3.193 | 3.442 | 213,344,459.115 | 2,552,875,529.092 |
| 8/31/20 | 3.383 | 3.456 | 3.256 | 3.256 | 153,954,444.894 | 2,414,977,637.487 |
| 8/30/20 | 3.356 | 3.42 | 3.334 | 3.382 | 157,757,544.496 | 2,507,624,668.313 |
| 8/29/20 | 3.263 | 3.421 | 3.196 | 3.36 | 167,076,368.236 | 2,491,027,678.37 |
| 8/28/20 | 3.205 | 3.309 | 3.139 | 3.261 | 157,445,155.846 | 2,417,211,296.575 |
| 8/27/20 | 3.375 | 3.415 | 3.113 | 3.206 | 236,563,338.221 | 2,376,041,947.065 |
| 8/26/20 | 3.453 | 3.496 | 3.311 | 3.376 | 204,399,530.831 | 2,502,048,858.514 |
| 8/25/20 | 3.682 | 3.701 | 3.321 | 3.446 | 249,600,095.229 | 2,553,558,621.21 |
| 8/24/20 | 3.522 | 3.791 | 3.46 | 3.687 | 233,005,843.483 | 2,731,680,315.258 |
| 8/23/20 | 3.578 | 3.606 | 3.379 | 3.522 | 172,850,687.963 | 2,608,955,404.136 |
| 8/22/20 | 3.391 | 3.6 | 3.287 | 3.579 | 229,620,598.851 | 2,650,591,676.57 |
| 8/21/20 | 3.856 | 3.901 | 3.355 | 3.392 | 287,391,403.92 | 2,512,041,448.76 |
| 8/20/20 | 3.637 | 3.917 | 3.508 | 3.855 | 305,749,012.965 | 2,854,071,599.538 |
| 8/19/20 | 3.833 | 3.911 | 3.517 | 3.635 | 381,949,535.502 | 2,690,988,842.291 |
| 8/18/20 | 4.032 | 4.139 | 3.749 | 3.833 | 260,614,843.337 | 2,837,079,406.151 |
| 8/17/20 | 4.239 | 4.247 | 4.024 | 4.034 | 229,654,913.572 | 2,985,609,883.228 |
| 8/16/20 | 4.078 | 4.364 | 4.028 | 4.239 | 284,937,976.236 | 3,136,665,702.853 |
| 8/15/20 | 4.093 | 4.3 | 3.934 | 4.08 | 338,468,042.662 | 3,018,435,870.477 |
| 8/14/20 | 4.174 | 4.281 | 4.013 | 4.097 | 278,165,302.755 | 3,030,882,186.154 |
| 8/13/20 | 4.407 | 4.481 | 4.028 | 4.175 | 457,809,393.704 | 3,088,171,367.742 |
| 8/12/20 | 4.013 | 4.458 | 3.67 | 4.407 | 542,700,999.247 | 3,259,030,434.953 |
| 8/11/20 | 4.28 | 4.412 | 3.808 | 4.011 | 546,232,328.38 | 2,966,162,407.375 |
| 8/10/20 | 3.695 | 4.27 | 3.568 | 4.27 | 525,009,906.925 | 3,157,360,069.911 |
| 8/9/20 | 3.374 | 3.767 | 3.29 | 3.684 | 342,620,805.36 | 2,723,508,485.127 |
| 8/8/20 | 3.071 | 3.476 | 3.033 | 3.38 | 225,885,660.706 | 2,498,021,117.992 |
| 8/7/20 | 3.226 | 3.275 | 2.977 | 3.072 | 213,195,511.983 | 2,270,301,148.595 |
| 8/6/20 | 3.115 | 3.368 | 3.091 | 3.225 | 208,842,704.122 | 2,382,847,750.412 |
| 8/5/20 | 3.233 | 3.249 | 3.091 | 3.116 | 161,304,036.944 | 2,301,953,669.314 |
| 8/4/20 | 3.056 | 3.289 | 3.056 | 3.229 | 284,036,870.332 | 2,385,473,485.272 |
| 8/3/20 | 2.877 | 3.061 | 2.839 | 3.057 | 190,598,019.661 | 2,257,445,350.248 |
| 8/2/20 | 3.027 | 3.117 | 2.793 | 2.878 | 249,982,954.124 | 2,124,910,456.293 |
| 8/1/20 | 2.84 | 3.054 | 2.825 | 3.029 | 172,314,234.877 | 2,236,281,910.663 |
| 7/31/20 | 2.811 | 2.897 | 2.788 | 2.84 | 109,436,570.782 | 2,096,447,836.572 |
| 7/30/20 | 2.784 | 2.847 | 2.743 | 2.811 | 102,353,935.092 | 2,074,553,141.641 |
| 7/29/20 | 2.834 | 2.938 | 2.764 | 2.786 | 135,216,953.73 | 2,056,179,852 |
| 7/28/20 | 2.82 | 2.887 | 2.75 | 2.834 | 158,332,703.967 | 2,091,226,704.429 |
| 7/27/20 | 2.981 | 2.982 | 2.673 | 2.819 | 267,560,519.555 | 2,079,765,797.058 |
| 7/26/20 | 3.055 | 3.099 | 2.964 | 2.982 | 153,418,589.201 | 2,199,951,158.841 |
| 7/25/20 | 3.03 | 3.105 | 3.019 | 3.057 | 128,872,044.518 | 2,254,569,238.111 |
| 7/24/20 | 3.174 | 3.189 | 3.008 | 3.031 | 144,067,871.127 | 2,235,309,953.674 |
| 7/23/20 | 3.082 | 3.216 | 3.039 | 3.167 | 170,069,171.777 | 2,335,347,548.169 |
| 7/22/20 | 3.015 | 3.089 | 2.923 | 3.084 | 126,518,487.079 | 2,273,480,809.672 |
| 7/21/20 | 2.768 | 3.05 | 2.75 | 3.015 | 155,225,484.257 | 2,222,645,809.689 |
| 7/20/20 | 2.979 | 2.983 | 2.762 | 2.769 | 131,836,408.648 | 2,040,725,943.178 |
| 7/19/20 | 3.005 | 3.044 | 2.903 | 2.976 | 122,426,954.349 | 2,192,784,633.797 |
| 7/18/20 | 3.17 | 3.17 | 2.968 | 3.006 | 164,183,771.64 | 2,214,895,986.007 |
| 7/17/20 | 3.091 | 3.208 | 3.017 | 3.172 | 186,924,039.435 | 2,336,330,742.256 |
| 7/16/20 | 3.198 | 3.304 | 2.973 | 3.093 | 380,406,590.39 | 2,278,007,820.36 |
| 7/15/20 | 2.955 | 3.199 | 2.858 | 3.199 | 300,281,072.254 | 2,356,032,207.488 |
| 7/14/20 | 2.897 | 3.037 | 2.691 | 2.959 | 251,503,668.614 | 2,178,433,655.632 |
| 7/13/20 | 2.812 | 3.146 | 2.778 | 2.901 | 411,310,595.239 | 2,135,346,789.085 |
| 7/12/20 | 2.688 | 2.827 | 2.599 | 2.812 | 173,178,788.861 | 2,070,061,599.482 |
| 7/11/20 | 2.539 | 2.716 | 2.519 | 2.686 | 147,502,448.378 | 1,976,677,655.736 |
| 7/10/20 | 2.536 | 2.579 | 2.416 | 2.537 | 96,190,047.159 | 1,866,768,812.955 |
| 7/9/20 | 2.647 | 2.647 | 2.477 | 2.535 | 115,332,454.021 | 1,865,324,705.312 |
| 7/8/20 | 2.508 | 2.678 | 2.488 | 2.647 | 126,531,531.816 | 1,947,284,385.364 |
| 7/7/20 | 2.435 | 2.582 | 2.408 | 2.508 | 116,457,681.256 | 1,844,397,879.685 |
| 7/6/20 | 2.285 | 2.449 | 2.267 | 2.436 | 89,838,421.974 | 1,791,442,397.342 |
| 7/5/20 | 2.323 | 2.337 | 2.236 | 2.285 | 62,053,179.979 | 1,679,994,710.805 |
| 7/4/20 | 2.281 | 2.352 | 2.274 | 2.326 | 55,791,860.141 | 1,710,179,088.604 |
| 7/3/20 | 2.358 | 2.358 | 2.276 | 2.279 | 63,783,458.108 | 1,675,073,109.187 |
| 7/2/20 | 2.401 | 2.404 | 2.304 | 2.358 | 61,680,738.149 | 1,732,667,490.885 |
| 7/1/20 | 2.361 | 2.447 | 2.34 | 2.399 | 66,019,107.706 | 1,762,587,430.381 |
| 6/30/20 | 2.414 | 2.424 | 2.357 | 2.36 | 59,282,212.03 | 1,734,145,160.847 |
| 6/29/20 | 2.371 | 2.442 | 2.352 | 2.414 | 70,431,090.212 | 1,773,646,779.576 |
| 6/28/20 | 2.328 | 2.437 | 2.3 | 2.372 | 77,570,461.081 | 1,742,583,006.641 |
| 6/27/20 | 2.481 | 2.495 | 2.29 | 2.328 | 97,311,608.914 | 1,709,693,754.988 |
| 6/26/20 | 2.58 | 2.585 | 2.462 | 2.482 | 117,403,818.754 | 1,822,186,683.011 |
| 6/25/20 | 2.627 | 2.627 | 2.547 | 2.585 | 96,155,212.757 | 1,898,125,905.667 |
| 6/24/20 | 2.785 | 2.857 | 2.588 | 2.629 | 123,144,382.932 | 1,929,470,784.119 |
| 6/23/20 | 2.673 | 2.79 | 2.615 | 2.785 | 124,142,616.784 | 2,043,807,519.834 |
| 6/22/20 | 2.588 | 2.689 | 2.578 | 2.674 | 86,427,173.206 | 1,962,129,980.76 |
