Tezos (XTZ) historical data and Live price

tezos

Tezos

XTZ
$ 1.45 + 0.344 % 0.00007527 BTC
MARKET CAP
1.307 B
24H VOLUME
45.507 M
CIRC.SUPPLY
900.311 M
MAX SUPPLY
Rank37
1H -0.34 %
24H 0.34 %
7D 0.01 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/2/221.3741.5021.3661.45797,627,638.341,311,077,077.96
7/1/221.421.4621.3361.37460,742,009.391,236,270,127.9
6/30/221.4741.4821.3491.41750,636,124.631,274,828,527.95
6/29/221.5191.5571.4671.47353,660,528.51,325,857,727.67
6/28/221.5991.681.5171.51993,583,821.271,366,828,665.5
6/27/221.4451.6351.4431.599105,752,740.451,438,732,482.89
6/26/221.5411.591.4451.44640,433,460.291,300,714,351.46
6/25/221.5361.5751.4621.5440,927,051.631,385,187,146.27
6/24/221.441.5731.4391.53654,687,529.461,381,575,828.69
6/23/221.3451.4461.3411.4444,726,773.71,294,857,238.63
6/22/221.4211.4271.3391.34549,262,665.331,209,419,758.9
6/21/221.4481.5181.4021.41871,657,991.11,275,067,222.26
6/20/221.3891.4561.3241.44957,804,541.341,301,835,005.93
6/19/221.2881.4081.2161.38961,968,524.861,248,448,361.06
6/18/221.3881.4131.2011.28868,750,709.591,157,635,523.32
6/17/221.3581.4611.3511.38860,370,956.921,246,769,135.87
6/16/221.5251.5381.341.358116,930,176.111,219,483,757.91
6/15/221.4521.5241.3061.524103,782,692.211,368,864,849.23
6/14/221.3941.4611.2931.453101,833,523.731,304,550,531.99
6/13/221.6471.6471.3491.393153,878,376.441,251,197,430.76
6/12/221.8041.8431.6381.648111,003,817.141,479,724,312.88
6/11/221.9722.0621.7961.804124,404,994.651,619,904,500.05
6/10/222.2242.3171.9721.972155,228,349.511,770,042,264.3
6/9/222.0892.2582.0682.224139,487,563.611,996,243,549.86
6/8/222.0712.1512.0042.088119,449,394.391,874,076,165.84
6/7/222.0632.1891.9662.072217,023,799.131,858,843,959.77
6/6/221.9542.1581.9522.06481,742,196.721,851,497,976.66
6/5/221.9091.9881.8761.95346,135,990.711,752,312,276.9
6/4/221.9061.9211.8491.90948,050,131.551,712,314,659.43
6/3/221.9871.9881.8781.90651,960,738.561,709,120,781.27
6/2/221.9462.011.8671.98776,668,402.141,781,826,806.48
6/1/222.0872.1211.9261.94782,710,258.671,745,875,803.52
5/31/222.1472.1932.032.08777,846,958.311,870,860,936.95
5/30/221.9862.191.9752.14988,798,646.951,925,840,797.05
5/29/221.9672.0191.9221.98680,656,870.481,779,880,880.11
5/28/221.8121.8851.8121.86992,057,257.471,675,306,806.89
5/27/221.8741.8911.771.81298,766,817.421,623,398,052.27
5/26/222.1222.2491.8351.875151,601,606.891,679,691,332.5
5/25/222.1172.1412.0032.12197,448,062.061,899,714,281.06
5/24/221.882.1441.872.115191,641,266.51,894,426,140.47
5/23/221.9832.0511.8791.87983,715,049.31,683,168,359.42
5/22/221.8211.9951.7921.98595,118,158.71,777,942,029.97
5/21/221.741.8581.7091.82159,141,921.741,630,037,917.51
5/20/221.7531.7961.6821.74147,895,005.421,558,272,270.29
5/19/221.6771.7711.6241.75350,053,340.371,569,073,261.54
5/18/221.8581.8851.6761.67747,868,491.861,500,833,351.64
5/17/221.7731.871.7681.85848,837,674.141,662,263,637.42
5/16/221.9141.9151.7351.77361,472,155.361,586,322,369.37
5/15/221.8291.9141.7861.91457,672,934.91,712,372,612.11
5/14/221.7671.8641.6611.82956,190,004.251,636,028,667.84
5/13/221.6761.9251.6621.76788,685,780.391,580,285,554.22
5/12/221.7771.8771.4641.677195,060,329.551,499,842,806.79
5/11/222.1142.1761.7131.776261,889,593.651,588,469,312.24
5/10/222.0262.2892.0062.116147,466,635.921,891,787,319.03
5/9/222.5562.6552.0292.029169,040,299.861,813,256,136.64
5/8/222.5112.6282.5112.556149,925,396.662,284,648,279.1
5/7/222.5092.6392.4372.51121,916,755.142,243,599,411.38
5/6/222.4892.5242.4092.50991,605,682.362,241,722,586.42
5/5/222.7062.8712.4312.489160,166,236.532,224,014,542.57
5/4/222.4882.7282.4832.70678,203,360.062,417,953,390.28
5/3/222.4972.5812.432.48857,999,161.342,222,262,812.65
5/2/222.5772.6042.4052.49786,977,570.372,229,791,531.74
5/1/222.5332.62.492.57771,952,858.92,301,071,063.54
4/30/222.6862.7442.4662.53378,044,290.722,261,273,594.69
4/29/222.8052.8172.6532.68671,412,879.512,397,956,419.4
4/28/222.8182.852.7492.80566,155,636.432,503,527,715.52
4/27/222.7772.8492.7132.81772,189,520.442,514,430,440.69
4/26/222.9532.9692.7772.77787,363,758.672,478,443,882.12
4/25/222.9662.9662.8092.954101,271,688.312,635,644,183.67
4/24/223.0073.0412.942.96664,440,176.512,646,000,298.69
4/23/223.0863.0882.9963.00851,103,379.032,683,375,319.64
4/22/223.0333.1492.9893.086102,359,922.32,752,398,174.75
4/21/223.1463.2332.9993.03396,232,158.362,704,656,103.87
4/20/223.2353.2683.1043.14690,490,508.962,805,637,491.76
4/19/223.1753.2593.1343.23558,947,542.452,884,468,206.21
4/18/223.0943.1842.9483.17584,459,010.272,830,295,627.9
4/17/223.2833.2913.0893.09564,077,593.652,758,658,232.28
4/16/223.1943.2913.1663.28358,298,447.952,925,957,664.01
4/15/223.0993.2333.0993.19483,514,730.712,846,383,515.68
4/14/223.1763.2773.0723.09964,947,373.292,761,426,336.99
4/13/223.0663.1933.0443.17662,852,308.922,829,690,532.2
4/12/222.9633.1972.9563.066107,061,016.32,731,526,247.99
4/11/223.1353.1422.9542.962113,562,614.162,638,107,856.13
4/10/223.2063.2973.1383.13867,468,998.82,794,363,923.38
4/9/223.1673.2063.0853.20686,898,673.712,854,483,740.9
4/8/223.3963.4183.1453.16799,749,649.292,819,610,143.51
4/7/223.2743.4283.263.39788,803,896.743,023,755,632.75
4/6/223.6713.6733.2493.272141,966,509.412,912,107,612.15
4/5/223.8973.9263.6683.67292,788,727.823,267,890,404.57
4/4/224.0444.0443.7343.896126,917,089.773,467,064,991.32