Tezos (XTZ) historical data and Live price

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

XTZ

USD

Rank37

1H -0.34 %

24H 0.34 %

7D 0.01 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/2/22	1.374	1.502	1.366	1.457	97,627,638.34	1,311,077,077.96
7/1/22	1.42	1.462	1.336	1.374	60,742,009.39	1,236,270,127.9
6/30/22	1.474	1.482	1.349	1.417	50,636,124.63	1,274,828,527.95
6/29/22	1.519	1.557	1.467	1.473	53,660,528.5	1,325,857,727.67
6/28/22	1.599	1.68	1.517	1.519	93,583,821.27	1,366,828,665.5
6/27/22	1.445	1.635	1.443	1.599	105,752,740.45	1,438,732,482.89
6/26/22	1.541	1.59	1.445	1.446	40,433,460.29	1,300,714,351.46
6/25/22	1.536	1.575	1.462	1.54	40,927,051.63	1,385,187,146.27
6/24/22	1.44	1.573	1.439	1.536	54,687,529.46	1,381,575,828.69
6/23/22	1.345	1.446	1.341	1.44	44,726,773.7	1,294,857,238.63
6/22/22	1.421	1.427	1.339	1.345	49,262,665.33	1,209,419,758.9
6/21/22	1.448	1.518	1.402	1.418	71,657,991.1	1,275,067,222.26
6/20/22	1.389	1.456	1.324	1.449	57,804,541.34	1,301,835,005.93
6/19/22	1.288	1.408	1.216	1.389	61,968,524.86	1,248,448,361.06
6/18/22	1.388	1.413	1.201	1.288	68,750,709.59	1,157,635,523.32
6/17/22	1.358	1.461	1.351	1.388	60,370,956.92	1,246,769,135.87
6/16/22	1.525	1.538	1.34	1.358	116,930,176.11	1,219,483,757.91
6/15/22	1.452	1.524	1.306	1.524	103,782,692.21	1,368,864,849.23
6/14/22	1.394	1.461	1.293	1.453	101,833,523.73	1,304,550,531.99
6/13/22	1.647	1.647	1.349	1.393	153,878,376.44	1,251,197,430.76
6/12/22	1.804	1.843	1.638	1.648	111,003,817.14	1,479,724,312.88
6/11/22	1.972	2.062	1.796	1.804	124,404,994.65	1,619,904,500.05
6/10/22	2.224	2.317	1.972	1.972	155,228,349.51	1,770,042,264.3
6/9/22	2.089	2.258	2.068	2.224	139,487,563.61	1,996,243,549.86
6/8/22	2.071	2.151	2.004	2.088	119,449,394.39	1,874,076,165.84
6/7/22	2.063	2.189	1.966	2.072	217,023,799.13	1,858,843,959.77
6/6/22	1.954	2.158	1.952	2.064	81,742,196.72	1,851,497,976.66
6/5/22	1.909	1.988	1.876	1.953	46,135,990.71	1,752,312,276.9
6/4/22	1.906	1.921	1.849	1.909	48,050,131.55	1,712,314,659.43
6/3/22	1.987	1.988	1.878	1.906	51,960,738.56	1,709,120,781.27
6/2/22	1.946	2.01	1.867	1.987	76,668,402.14	1,781,826,806.48
6/1/22	2.087	2.121	1.926	1.947	82,710,258.67	1,745,875,803.52
5/31/22	2.147	2.193	2.03	2.087	77,846,958.31	1,870,860,936.95
5/30/22	1.986	2.19	1.975	2.149	88,798,646.95	1,925,840,797.05
5/29/22	1.967	2.019	1.922	1.986	80,656,870.48	1,779,880,880.11
5/28/22	1.812	1.885	1.812	1.869	92,057,257.47	1,675,306,806.89
5/27/22	1.874	1.891	1.77	1.812	98,766,817.42	1,623,398,052.27
5/26/22	2.122	2.249	1.835	1.875	151,601,606.89	1,679,691,332.5
5/25/22	2.117	2.141	2.003	2.121	97,448,062.06	1,899,714,281.06
5/24/22	1.88	2.144	1.87	2.115	191,641,266.5	1,894,426,140.47
5/23/22	1.983	2.051	1.879	1.879	83,715,049.3	1,683,168,359.42
5/22/22	1.821	1.995	1.792	1.985	95,118,158.7	1,777,942,029.97
5/21/22	1.74	1.858	1.709	1.821	59,141,921.74	1,630,037,917.51
5/20/22	1.753	1.796	1.682	1.741	47,895,005.42	1,558,272,270.29
5/19/22	1.677	1.771	1.624	1.753	50,053,340.37	1,569,073,261.54
5/18/22	1.858	1.885	1.676	1.677	47,868,491.86	1,500,833,351.64
5/17/22	1.773	1.87	1.768	1.858	48,837,674.14	1,662,263,637.42
5/16/22	1.914	1.915	1.735	1.773	61,472,155.36	1,586,322,369.37
5/15/22	1.829	1.914	1.786	1.914	57,672,934.9	1,712,372,612.11
5/14/22	1.767	1.864	1.661	1.829	56,190,004.25	1,636,028,667.84
5/13/22	1.676	1.925	1.662	1.767	88,685,780.39	1,580,285,554.22
5/12/22	1.777	1.877	1.464	1.677	195,060,329.55	1,499,842,806.79
5/11/22	2.114	2.176	1.713	1.776	261,889,593.65	1,588,469,312.24
5/10/22	2.026	2.289	2.006	2.116	147,466,635.92	1,891,787,319.03
5/9/22	2.556	2.655	2.029	2.029	169,040,299.86	1,813,256,136.64
5/8/22	2.511	2.628	2.511	2.556	149,925,396.66	2,284,648,279.1
5/7/22	2.509	2.639	2.437	2.51	121,916,755.14	2,243,599,411.38
5/6/22	2.489	2.524	2.409	2.509	91,605,682.36	2,241,722,586.42
5/5/22	2.706	2.871	2.431	2.489	160,166,236.53	2,224,014,542.57
5/4/22	2.488	2.728	2.483	2.706	78,203,360.06	2,417,953,390.28
5/3/22	2.497	2.581	2.43	2.488	57,999,161.34	2,222,262,812.65
5/2/22	2.577	2.604	2.405	2.497	86,977,570.37	2,229,791,531.74
5/1/22	2.533	2.6	2.49	2.577	71,952,858.9	2,301,071,063.54
4/30/22	2.686	2.744	2.466	2.533	78,044,290.72	2,261,273,594.69
4/29/22	2.805	2.817	2.653	2.686	71,412,879.51	2,397,956,419.4
4/28/22	2.818	2.85	2.749	2.805	66,155,636.43	2,503,527,715.52
4/27/22	2.777	2.849	2.713	2.817	72,189,520.44	2,514,430,440.69
4/26/22	2.953	2.969	2.777	2.777	87,363,758.67	2,478,443,882.12
4/25/22	2.966	2.966	2.809	2.954	101,271,688.31	2,635,644,183.67
4/24/22	3.007	3.041	2.94	2.966	64,440,176.51	2,646,000,298.69
4/23/22	3.086	3.088	2.996	3.008	51,103,379.03	2,683,375,319.64
4/22/22	3.033	3.149	2.989	3.086	102,359,922.3	2,752,398,174.75
4/21/22	3.146	3.233	2.999	3.033	96,232,158.36	2,704,656,103.87
4/20/22	3.235	3.268	3.104	3.146	90,490,508.96	2,805,637,491.76
4/19/22	3.175	3.259	3.134	3.235	58,947,542.45	2,884,468,206.21
4/18/22	3.094	3.184	2.948	3.175	84,459,010.27	2,830,295,627.9
4/17/22	3.283	3.291	3.089	3.095	64,077,593.65	2,758,658,232.28
4/16/22	3.194	3.291	3.166	3.283	58,298,447.95	2,925,957,664.01
4/15/22	3.099	3.233	3.099	3.194	83,514,730.71	2,846,383,515.68
4/14/22	3.176	3.277	3.072	3.099	64,947,373.29	2,761,426,336.99
4/13/22	3.066	3.193	3.044	3.176	62,852,308.92	2,829,690,532.2
4/12/22	2.963	3.197	2.956	3.066	107,061,016.3	2,731,526,247.99
4/11/22	3.135	3.142	2.954	2.962	113,562,614.16	2,638,107,856.13
4/10/22	3.206	3.297	3.138	3.138	67,468,998.8	2,794,363,923.38
4/9/22	3.167	3.206	3.085	3.206	86,898,673.71	2,854,483,740.9
4/8/22	3.396	3.418	3.145	3.167	99,749,649.29	2,819,610,143.51
4/7/22	3.274	3.428	3.26	3.397	88,803,896.74	3,023,755,632.75
4/6/22	3.671	3.673	3.249	3.272	141,966,509.41	2,912,107,612.15
4/5/22	3.897	3.926	3.668	3.672	92,788,727.82	3,267,890,404.57
4/4/22	4.044	4.044	3.734	3.896	126,917,089.77	3,467,064,991.32

Similar Coins