Tezos (XTZ) historical data and Live price

tezos

Tezos

XTZ
$ 4.20 + 6.821 % 0.0000837 BTC
MARKET CAP
3.203 B
24H VOLUME
559.906 M
CIRC.SUPPLY
762.382 M
MAX SUPPLY
Rank29
1H 1.53 %
24H 6.82 %
7D 16.83 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/7/213.8784.2043.8284.187431,844,077.243,191,641,332.29
3/6/213.7753.9963.7253.876363,734,091.112,954,203,400.34
3/5/213.6683.8563.4613.778441,164,914.62,878,875,315.75
3/4/213.8553.9673.5723.668508,876,952.942,795,072,841.61
3/3/213.68543.6763.858527,055,687.322,938,817,943.93
3/2/213.6323.83.5063.684462,184,154.342,806,514,059.59
3/1/213.4153.6773.4093.634379,060,410.92,767,668,635.67
2/28/213.6383.6673.2143.413469,639,313.942,599,207,036.16
2/27/213.4653.8473.4653.637509,960,040.692,769,430,568.79
2/26/213.3443.793.1783.463598,752,705.172,636,218,166.64
2/25/213.5333.8363.3343.334604,618,638.832,537,537,506.12
2/24/213.5263.8973.3733.535585,719,552.352,689,983,447.32
2/23/214.284.2872.9713.516864,130,974.342,675,750,051.3
2/22/214.6764.683.6674.281805,917,264.343,256,741,088.37
2/21/214.6514.8074.5384.673499,921,678.923,555,102,325.3
2/20/214.9715.1444.3894.655725,265,605.773,540,868,207.92
2/19/214.8615.0994.6044.972634,692,105.923,781,294,246.21
2/18/214.6084.9894.5254.86622,655,231.063,695,127,460.35
2/17/214.5284.7554.2014.608699,487,698.73,503,152,548.26
2/16/214.5354.874.3394.529753,458,840.853,442,648,036.9
2/15/214.8944.9613.9384.5381,187,971,515.873,449,399,141.73
2/14/215.3295.5764.7354.9081,174,426,403.113,730,084,295.55
2/13/215.0135.3334.6335.331,396,242,807.734,049,777,159.01
2/12/214.1085.3784.0385.0141,459,813,520.093,809,181,730.89
2/11/213.8284.2983.8144.111908,048,536.543,122,922,838.96
2/10/213.7553.8723.473.827839,438,610.822,906,316,154.9
2/9/213.4013.8573.2063.755934,390,107.192,851,649,810.27
2/8/213.3083.4283.243.4544,335,346.682,581,881,298.03
2/7/213.1713.453.0783.308649,984,475.642,511,326,195.98
2/6/213.4423.4913.1053.17528,357,023.552,406,689,835.71
2/5/212.9613.4962.9573.437649,638,474.572,608,840,005.12
2/4/213.0413.142.8732.96487,989,691.972,246,326,075.82
2/3/212.9083.1462.8893.041468,677,842.582,307,443,958.54
2/2/212.9122.9542.8332.908308,123,424.092,206,423,198.66
2/1/212.842.9222.7642.91345,351,607.582,207,605,351.22
1/31/212.892.942.7412.839333,887,944.342,153,103,052.65
1/30/212.9053.0022.8152.889375,950,572.12,190,903,148.3
1/29/212.9593.0192.8192.962485,026,741.842,245,700,767.62
1/28/212.8043.0592.732.948514,036,249.5912,234,911,862.202
1/27/212.9072.9322.6382.804414,814,889.3622,125,958,950.501
1/26/212.9253.0092.7652.909364,649,374.1072,204,680,930.7
1/25/213.0433.1752.912.926407,715,140.952,217,398,124.676
1/24/213.1693.2862.9253.044564,216,605.5022,306,657,465.659
1/23/212.923.3862.8573.171962,381,915.6472,402,304,819.682
1/22/212.4643.1042.312.926755,044,001.7642,216,632,843.936
1/21/212.9092.922.4452.465394,203,632.5941,867,231,389.785
1/20/212.8862.9492.6582.909416,516,651.2532,202,744,328.589
1/19/213.033.1992.8872.891456,126,038.1742,189,239,352.404
1/18/212.9673.0912.8593.03416,319,446.492,294,270,270.648
1/17/212.8743.12.712.965500,305,741.2552,244,822,024.325
1/16/212.7243.1672.7152.882754,044,150.5442,181,136,286.26
1/15/212.5442.8732.4942.73624,138,829.2182,066,435,820.984
1/14/212.4962.6122.4082.54331,266,777.9481,922,180,517.946
1/13/212.2882.4962.2452.496302,100,209.8641,888,131,250.029
1/12/212.3312.4512.2062.287358,819,202.2881,730,255,189.154
1/11/212.7722.7722.1112.335547,896,519.0011,765,979,624.092
1/10/212.6422.9482.4352.771600,574,981.8322,095,911,475.576
1/9/212.4592.692.4222.641359,421,765.0071,997,053,638.147
1/8/212.5312.5652.2672.46415,712,694.7581,859,851,379.325
1/7/212.6252.7752.4242.534455,057,318.9191,915,469,604.045
1/6/212.382.7322.3042.617460,356,340.8251,978,154,927.011
1/5/212.3132.4592.152.379370,590,661.9151,798,338,429.832
1/4/212.1352.3522.052.311376,283,723.1921,746,540,592.917
1/3/211.9992.2251.9562.133312,112,831.9851,611,874,059.911
1/2/212.0092.0561.9581.999233,029,593.2751,509,943,743.374
1/1/212.0142.1281.9862.009177,515,578.6181,517,456,360.68
12/31/201.9892.0191.9442.015154,051,545.1351,521,889,536.175
12/30/202.0432.0741.9641.99172,278,687.0551,502,366,991.979
12/29/202.1192.1661.9872.044236,659,305.5021,543,106,751.015
12/28/202.0012.2141.992.12184,326,551.4571,600,175,380.621
12/27/201.9772.1311.8862.001217,880,482.6721,510,425,125.035
12/26/202.0282.0371.9311.977140,203,420.8071,491,670,303.928
12/25/202.0612.1111.9962.028171,185,239.0461,529,925,703.564
12/24/201.8182.0821.7952.061206,928,500.781,555,323,519.223
12/23/202.1852.2011.6451.82240,904,391.5111,373,200,251.435
12/22/202.1872.1912.0842.186188,460,624.0941,648,547,221.665
12/21/202.2672.312.1292.188181,446,471.0171,650,009,711.157
12/20/202.3272.3532.2442.266142,718,426.3371,708,882,906.021
12/19/202.3282.3872.3042.327154,315,259.3171,754,680,572.299
12/18/202.2952.3422.2632.328158,047,716.831,754,564,523.865
12/17/202.3632.4272.2872.294255,570,523.4671,729,176,768.736
12/16/202.2342.3652.2042.362173,196,508.3061,779,944,006.197
12/15/202.2242.262.192.234110,384,844.1771,683,069,564.263
12/14/202.2282.2642.1792.225119,074,381.6071,675,866,788.432
12/13/202.1352.2672.1272.228143,202,052.2181,678,033,597.08
12/12/202.0812.1572.0782.135115,337,157.9971,607,667,675.802
12/11/202.1072.1132.0482.082132,572,048.6461,567,760,338.554
12/10/202.1732.1822.0832.107116,436,664.6151,586,356,260.81
12/9/202.1522.1982.0492.173195,559,315.6811,636,139,806.139
12/8/202.2782.3572.1142.152201,313,792.9651,619,735,861.263