Tezos (XTZ) historical data and Live price

tezos

Tezos

XTZ
$ 0.975014 + 1.311 % 0.00001423 BTC
MARKET CAP
958.801 M
24H VOLUME
47.428 M
CIRC.SUPPLY
983.371 M
MAX SUPPLY
Rank92
1H -0.43 %
24H 1.31 %
7D -2.33 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/27/240.9591.0080.950.99637,650,441.3978,866,928.71
5/26/240.9950.9960.9550.95929,046,423.33943,010,949.82
5/25/240.9841.0030.9760.99525,411,380.97978,559,456.41
5/24/240.9450.9850.9310.98440,868,153.15966,681,911.59
5/23/240.9670.9890.9090.94556,814,095.64928,924,689.47
5/22/240.98910.9570.96742,711,605.54949,863,997.97
5/21/240.9841.0110.9820.98944,441,631.97971,157,316.83
5/20/240.910.9850.9010.98444,409,780.91966,321,200.68
5/19/240.9470.9530.9030.9121,388,149.18893,654,186.78
5/18/240.9410.9520.9330.94724,000,113.82929,473,932.67
5/17/240.9240.9540.9190.94132,777,952.83923,359,270.97
5/16/240.9170.9260.9020.92436,771,452.38906,818,471.21
5/15/240.8690.9210.860.91735,955,123.14900,249,213.23
5/14/240.8860.8960.8670.86948,617,253.77853,321,830.96
5/13/240.890.9120.860.88630,812,893.58869,381,688.08
5/12/240.9070.910.8850.8918,123,962.91873,208,137.78
5/11/240.910.9240.9060.90720,421,817.87889,656,163.07
5/10/240.940.9650.8960.9127,527,605.06892,548,963.06
5/5/240.9650.9790.9480.96519,767,609.23946,265,353.61
5/4/240.9760.9820.9640.96522,021,142.06945,953,398.61
5/3/240.9380.9830.9270.97626,543,028.74957,287,948.56
5/2/240.9260.9480.8980.93826,065,439.83919,384,024.88
5/1/240.9140.9310.8720.92637,020,856.41907,367,891.84
4/30/240.9860.9920.8830.91435,710,193.82896,059,180.32
4/29/240.9951.0150.9630.98629,467,910.69965,845,958.04
4/28/241.0081.0240.9920.99522,269,360.13975,223,872.85
4/27/240.9991.0190.9681.00826,843,859.56987,103,665.64
4/26/241.0141.0210.9880.99926,054,417.61978,646,636.25
4/25/241.0091.0330.9911.01426,082,402.58993,384,384.28
4/24/241.0491.10211.00934,350,031.35988,184,518.11
4/23/241.0631.0711.0421.04925,585,967.291,027,657,797.98
4/22/241.0411.0731.0331.06325,453,894.561,040,887,517
4/21/241.081.0831.0291.04125,094,283.541,019,228,314.84
4/20/240.9861.0870.9731.0829,458,109.721,056,977,779.16
4/19/240.9750.9980.8990.98641,148,061.55964,726,486.58
4/18/240.9450.9820.9220.97535,935,128.61953,787,321.74
4/17/241.0021.0070.9270.94539,443,669.84924,414,627.39
4/16/240.9991.0310.9651.00246,771,926.04980,346,474.7
4/15/241.0491.1170.9690.99947,575,922.45976,750,613.1
4/14/240.9891.0570.9521.04946,540,274.741,025,927,913.32
4/13/241.1031.1130.8810.98966,579,548.99967,596,050.45
4/12/241.2841.3011.0571.10352,147,628.11,078,958,475.67
4/11/241.2751.2971.2611.28439,854,170.071,254,872,330.32
4/10/241.2671.2791.2131.27531,452,180.471,246,140,708.29
4/9/241.3281.3351.2631.26733,155,474.661,238,176,031.28
4/8/241.2711.3311.2461.32829,257,602.531,297,441,779
4/7/241.2651.281.2541.27120,876,214.451,241,863,015.24
4/6/241.2511.2731.2471.26521,607,075.511,235,851,075.96
4/5/241.2691.2741.2051.25126,748,677.281,222,114,091.86
4/4/241.2171.2941.1931.26925,322,802.661,239,702,213.8
4/3/241.2311.261.1921.21727,853,554.881,188,964,595.17
4/2/241.3511.3511.2161.23139,537,179.041,201,977,488.03
4/1/241.4011.4141.3141.35139,010,550.951,318,968,147.46
3/31/241.371.4091.3651.40124,528,803.481,368,022,503.75
3/30/241.4191.4231.3621.3727,891,050.871,337,346,829.08
3/29/241.4131.4431.3921.41942,895,283.071,385,156,592.86
3/28/241.391.4171.3391.41340,478,605.661,379,071,530.05
3/27/241.3781.4241.3341.3980,722,455.441,356,608,725.55
3/26/241.351.3831.331.37840,211,070.941,344,963,310.9
3/25/241.2951.3631.2861.3537,735,0431,317,168,284.38
3/24/241.2381.2991.2381.29528,314,258.191,262,949,261.5
3/23/241.2241.2751.2171.23830,200,891.941,207,149,489.62
3/22/241.2451.2651.1831.22432,731,561.41,193,734,310.66
3/21/241.2611.281.2181.24535,772,785.811,213,662,942.97
3/20/241.1411.2661.1051.26144,896,278.781,229,277,286.59
3/19/241.2691.2841.121.14155,646,700.591,112,635,073.64
3/18/241.3421.3571.2491.26938,695,432.551,237,152,672.95
3/17/241.291.3551.2391.34240,433,502.271,307,660,954.32
3/16/241.3941.431.2641.2952,289,978.251,257,325,766.69
3/15/241.4911.5011.31.39469,275,457.61,358,243,310.86
3/14/241.5391.5411.4141.49162,342,566.711,452,492,698
3/13/241.561.5761.4811.53969,070,301.511,498,742,340.91
3/12/241.5241.5771.4331.5693,680,434.91,519,416,906.24
3/11/241.4231.5331.3671.52473,965,713.711,484,041,318.26
3/10/241.4421.4621.3841.42347,006,394.181,385,245,478.84
3/9/241.4421.461.4271.44241,510,041.391,403,690,421.69
3/8/241.4791.4951.3881.44264,948,425.051,404,123,069.28
3/7/241.3981.5221.3971.47996,968,738.571,440,059,853.8
3/6/241.3081.3981.2631.39870,269,209.261,360,479,616.88
3/5/241.4211.51.1821.308118,614,950.141,273,010,056.16
3/4/241.3721.481.3611.42180,359,685.551,382,628,609.55
3/3/241.4271.4271.3311.37159,737,008.891,334,281,606.58
3/2/241.2851.4321.2541.42766,838,433.321,388,451,374.06
3/1/241.2351.2851.2231.28545,439,588.21,249,580,101.82
2/29/241.2011.2991.1941.235145,928,295.941,201,121,852.26
2/28/241.1411.2211.131.20266,325,968.511,168,535,756.47
2/27/241.1441.161.1181.14138,785,967.831,109,587,458.39
2/26/241.1171.1481.0871.14431,024,769.551,111,760,241.32
2/25/241.1271.1321.1041.11721,725,844.171,085,586,870.1
2/24/241.0881.1291.0541.12729,512,291.421,095,011,405.59