Tezos (XTZ) historical data and Live price

tezos

Tezos

XTZ
$ 1.00 + 1.739 % 0.00005818 BTC
MARKET CAP
920.69 M
24H VOLUME
12.51 M
CIRC.SUPPLY
919.058 M
MAX SUPPLY
Rank46
1H 0.11 %
24H 1.74 %
7D 0.41 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
12/7/221.0131.0170.9730.98517,317,839.87904,720,156.41
12/6/221.0051.0251.0051.01415,844,619.06931,226,778.64
12/5/221.0061.0291.0021.00514,963,493.03923,410,260.77
12/4/220.9961.0070.9951.00612,303,558.08924,125,486.76
12/3/221.0291.0310.9960.99611,979,926.91914,889,078.87
12/2/221.0021.0380.9951.02919,600,348.07944,719,055.93
12/1/221.021.0230.9961.00215,882,169.16919,820,951.81
11/30/220.9781.0230.9781.0220,224,574.18936,074,055.12
11/29/220.9770.9930.9710.97821,086,692.07897,692,215.26
11/28/220.9910.9990.9550.97716,104,110.51896,481,140.5
11/27/220.9871.0110.9820.99113,301,501.97909,275,455.72
11/26/220.9881.010.9810.98625,567,280.21905,093,368.02
11/25/221.0061.0070.9770.98814,940,804.85906,632,965.98
11/24/221.0011.0170.9931.00621,553,664.32922,734,452.2
11/23/220.9671.0020.9651.00119,652,635.26917,605,575.19
11/22/220.9370.9680.9170.96725,658,416.31886,495,896.66
11/21/220.9740.9740.9290.93723,703,067.64859,589,873.44
11/20/220.9991.0130.9730.97419,530,256.6893,260,619.91
11/19/220.9811.0070.9690.99915,611,008.77915,529,259.61
11/18/220.9750.9940.9660.98216,980,881.79899,711,761.49
11/17/220.9870.9890.9650.97513,289,826.53893,412,494.87
11/16/221.0241.0310.9720.98722,866,748.06904,176,403.59
11/15/221.0141.0451.0031.02418,548,025.66938,214,975.3
11/14/221.0111.0290.9421.01429,786,727.21928,517,249.81
11/13/221.0381.0590.9981.01125,548,503.16925,837,177.1
11/12/221.0681.0711.0251.03818,850,823.38950,899,053.45
11/11/221.1431.1491.041.06828,824,624.6977,631,694.82
11/10/221.021.1551.011.14341,238,720.921,046,532,414.34
11/9/221.1731.1820.991.02179,487,343.56934,412,723.47
11/8/221.3621.3781.1111.17377,994,568.141,073,356,584.39
11/7/221.3741.3981.3471.36237,243,157.441,246,542,133.44
11/6/221.4451.4521.3731.37433,423,325.841,257,764,032.14
11/5/221.4441.4731.4331.44551,818,333.51,322,479,504.51
11/4/221.3691.4441.3651.44472,989,133.721,321,537,721.14
11/3/221.3821.4221.3611.36952,772,206.021,252,652,608.24
11/2/221.4151.4251.3571.38233,639,189.81,264,002,604.46
11/1/221.4271.4361.4071.41527,692,589.61,294,274,024.65
10/31/221.4231.4721.4151.42834,004,482.71,305,292,837.13
10/30/221.4431.4811.4051.42327,294,899.091,301,093,527.09
10/29/221.4421.481.431.44332,186,126.21,319,007,613.95
10/28/221.4151.4591.3981.44227,492,329.71,318,406,199.79
10/27/221.4341.4841.4121.41531,707,770.61,293,122,956.41
10/26/221.3891.4561.3881.43432,348,459.711,310,837,740.72
10/25/221.3541.4121.3521.38928,836,702.971,269,205,990.48
10/24/221.3731.3921.3391.35448,146,231.621,236,707,323.39
10/23/221.3391.3791.3321.37316,074,519.491,254,438,979.94
10/22/221.3431.351.331.33911,007,527.981,223,201,130.42
10/21/221.3211.351.2981.34319,769,882.511,226,099,394.21
10/20/221.3281.3561.3111.32120,393,605.031,206,409,658.56
10/19/221.3751.3791.3271.32825,614,737.61,212,141,163.89
10/18/221.391.4071.3541.37523,037,900.051,255,279,317.97
10/17/221.3551.3931.3461.3917,265,419.141,268,700,747.91
10/16/221.3551.371.3441.35513,118,217.591,236,380,080.22
10/15/221.3671.3791.3481.35512,313,121.571,236,463,232.92
10/14/221.3851.4331.3571.36726,319,368.961,247,478,129.72
10/13/221.3531.4161.271.38548,884,715.661,263,163,724.54
10/12/221.3431.3621.3421.35312,452,849.081,234,255,921.26
10/11/221.3711.3711.3361.34318,961,117.741,225,111,444.69
10/10/221.4271.441.3711.37116,970,148.561,250,641,869.78
10/9/221.4081.4281.4051.42711,004,643.71,301,426,886.87
10/8/221.411.4251.4011.40811,422,890.061,283,324,946.97
10/7/221.4271.4331.3961.4118,495,951.841,284,993,526.7
10/6/221.431.4531.4211.42725,879,990.91,300,659,818.46
10/5/221.4571.4581.4071.4319,238,068.361,303,308,479.25
10/4/221.4411.4671.4291.45822,689,268.791,328,081,041.72
10/3/221.3791.4471.3711.44231,877,551.261,313,651,095.36
10/2/221.411.4191.3751.37917,501,493.781,255,726,958.26
10/1/221.4221.4331.4021.4113,301,107.241,284,031,267.78
9/30/221.441.4621.4121.42228,224,532.51,295,153,136.55
9/29/221.4391.4481.4091.4424,545,184.951,310,849,358.78
9/28/221.4461.4551.3951.43932,992,476.391,310,337,635.18
9/27/221.4741.541.4281.44734,297,466.971,317,203,127.57
9/26/221.4591.4771.4291.47423,968,756.531,341,976,782.95
9/25/221.4791.5071.4431.45920,969,343.91,328,057,166.47
9/24/221.5181.5491.4741.47826,398,812.451,345,507,388.47
9/23/221.5091.5491.4341.51940,351,795.681,381,811,900.82
9/22/221.4151.5191.4111.50942,662,656.141,372,755,234.48
9/21/221.4641.5181.3931.41658,741,906.151,288,204,760
9/20/221.4861.521.4581.46437,468,329.531,331,419,214.75
9/19/221.4391.4991.4151.48642,236,744.61,351,405,909.32
9/18/221.5511.5691.4311.43931,862,947.881,308,631,894.3
9/17/221.5211.5541.5211.55121,000,867.751,410,206,954.9
9/16/221.5241.5481.5071.52137,075,660.071,383,002,566.65
9/15/221.6061.6091.5171.52450,866,948.371,385,332,088.55
9/14/221.5311.6191.5211.60640,347,889.951,459,253,468.27
9/12/221.6831.7221.6211.65448,475,712.771,502,710,450.38
9/11/221.6651.7371.6511.68355,233,083.531,528,793,905.74
9/10/221.6441.6781.6351.66634,568,357.571,513,180,267.12
9/9/221.591.661.5871.64449,161,493.11,493,370,387.31
9/8/221.4911.5991.4771.59150,486,049.431,444,716,186.09