Tezos (XTZ) historical data and Live price

Tezos

XTZ

$ 0.780041 + 2.347 %

0.00001148 BTC

MARKET CAP
773.225 M

24H VOLUME
17.379 M

CIRC.SUPPLY
991.262 M

MAX SUPPLY

XTZ

USD

Rank90

1H 0.32 %

24H 2.35 %

7D -3.55 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.745	0.78	0.743	0.779	19,166,636.51	771,734,382.27
7/25/24	0.744	0.748	0.718	0.745	28,581,547.71	737,952,452.74
7/24/24	0.76	0.775	0.741	0.744	22,089,877.43	737,350,667.22
7/23/24	0.772	0.787	0.746	0.76	32,989,710	752,702,919.01
7/22/24	0.806	0.81	0.769	0.772	202,883,800.85	765,083,605.43
7/21/24	0.805	0.81	0.771	0.806	20,874,615.13	798,113,100.35
7/20/24	0.809	0.814	0.79	0.805	19,529,558.83	797,447,402.13
7/19/24	0.799	0.828	0.79	0.809	30,236,275.63	801,128,576.56
7/18/24	0.805	0.823	0.786	0.799	23,898,976.38	791,336,367.99
7/17/24	0.823	0.837	0.805	0.805	26,793,021.09	796,610,956.07
7/16/24	0.823	0.831	0.788	0.823	33,137,279.25	814,844,296.33
7/15/24	0.791	0.823	0.791	0.823	25,940,935.08	814,256,918.26
7/14/24	0.786	0.795	0.777	0.791	15,669,710.5	782,182,980.26
7/13/24	0.77	0.795	0.77	0.785	14,616,331.91	777,080,124.29
7/12/24	0.75	0.77	0.737	0.77	20,915,134.75	761,655,785.35
7/11/24	0.746	0.774	0.742	0.75	19,432,479.23	741,330,494.17
7/10/24	0.75	0.767	0.74	0.746	12,282,905.47	737,199,926.63
7/9/24	0.715	0.754	0.709	0.75	26,075,124.97	741,842,439.69
7/8/24	0.691	0.734	0.67	0.715	27,400,396.21	707,169,934.95
7/7/24	0.746	0.749	0.689	0.691	18,297,863.64	682,980,239.32
7/6/24	0.727	0.754	0.718	0.746	18,868,102.61	737,068,779.45
7/5/24	0.681	0.741	0.623	0.727	41,257,225.28	717,958,007.98
7/4/24	0.767	0.77	0.682	0.682	24,961,151.15	673,551,901.6
7/3/24	0.801	0.802	0.758	0.767	19,244,080.53	758,006,310.12
7/2/24	0.785	0.805	0.782	0.801	16,024,505.96	791,388,676.24
7/1/24	0.793	0.804	0.784	0.785	15,677,811.7	774,886,128.16
6/30/24	0.767	0.795	0.756	0.793	16,032,955.5	783,164,679.97
6/29/24	0.757	0.786	0.757	0.767	11,083,381.33	757,197,841.63
6/28/24	0.776	0.78	0.757	0.757	16,187,310.07	747,619,834.16
6/27/24	0.771	0.789	0.759	0.776	17,629,099.06	765,716,072.01
6/26/24	0.793	0.801	0.771	0.771	15,700,922.88	761,122,565.47
6/25/24	0.776	0.803	0.775	0.793	18,496,992.47	782,616,053.41
6/24/24	0.774	0.779	0.744	0.776	33,534,412.83	765,511,063.04
6/23/24	0.773	0.781	0.766	0.774	12,641,431.84	763,540,982.68
6/22/24	0.778	0.781	0.769	0.773	11,143,862.42	762,190,693.23
6/21/24	0.778	0.794	0.768	0.778	25,464,156.62	767,320,288.52
6/20/24	0.775	0.8	0.773	0.778	20,212,645.76	766,774,141.24
6/19/24	0.752	0.784	0.75	0.775	23,203,751.84	764,326,809.49
6/18/24	0.762	0.762	0.691	0.752	37,640,241.01	741,791,122.57
6/17/24	0.817	0.82	0.744	0.762	27,033,333.25	750,738,057.17
6/16/24	0.817	0.819	0.806	0.817	14,072,590.28	804,967,652.17
6/15/24	0.814	0.823	0.808	0.817	15,209,100.24	804,650,947.67
6/14/24	0.814	0.848	0.799	0.814	23,009,305.97	801,938,196.32
6/13/24	0.848	0.854	0.809	0.814	20,835,689.96	801,898,334.5
6/12/24	0.815	0.861	0.799	0.848	28,765,734.19	834,979,511.5
6/11/24	0.846	0.854	0.797	0.815	34,804,174.12	803,044,925.54
6/10/24	0.851	0.864	0.838	0.846	43,695,939.92	833,396,731.65
6/9/24	0.83	0.854	0.828	0.851	26,545,446.13	838,449,055.69
6/8/24	0.874	0.877	0.826	0.83	35,121,316.63	817,560,827.42
6/7/24	0.939	0.951	0.819	0.875	43,023,741.57	860,910,961.2
6/6/24	0.957	0.959	0.931	0.939	18,960,587.55	924,300,827.49
6/5/24	0.949	0.959	0.945	0.957	24,050,946.34	941,661,176.56
6/4/24	0.926	0.95	0.914	0.949	27,156,252.01	934,254,116.4
6/3/24	0.926	0.947	0.919	0.926	25,850,246.98	911,609,597.4
6/2/24	0.938	0.948	0.921	0.926	21,265,715.33	911,000,934.94
6/1/24	0.96	0.96	0.938	0.938	17,123,521.64	922,423,895.44
5/31/24	0.959	0.97	0.935	0.96	27,303,596.03	944,105,928.34
5/30/24	0.945	0.976	0.926	0.959	31,121,998.28	943,445,243.18
5/29/24	0.971	0.991	0.945	0.945	38,341,811.86	929,662,526.38
5/28/24	0.996	0.996	0.959	0.971	51,517,889.73	954,452,693.23
5/27/24	0.959	1.008	0.95	0.996	37,650,441.3	978,866,928.71
5/26/24	0.995	0.996	0.955	0.959	29,046,423.33	943,010,949.82
5/25/24	0.984	1.003	0.976	0.995	25,411,380.97	978,559,456.41
5/24/24	0.945	0.985	0.931	0.984	40,868,153.15	966,681,911.59
5/23/24	0.967	0.989	0.909	0.945	56,814,095.64	928,924,689.47
5/22/24	0.989	1	0.957	0.967	42,711,605.54	949,863,997.97
5/21/24	0.984	1.011	0.982	0.989	44,441,631.97	971,157,316.83
5/20/24	0.91	0.985	0.901	0.984	44,409,780.91	966,321,200.68
5/19/24	0.947	0.953	0.903	0.91	21,388,149.18	893,654,186.78
5/18/24	0.941	0.952	0.933	0.947	24,000,113.82	929,473,932.67
5/17/24	0.924	0.954	0.919	0.941	32,777,952.83	923,359,270.97
5/16/24	0.917	0.926	0.902	0.924	36,771,452.38	906,818,471.21
5/15/24	0.869	0.921	0.86	0.917	35,955,123.14	900,249,213.23
5/14/24	0.886	0.896	0.867	0.869	48,617,253.77	853,321,830.96
5/13/24	0.89	0.912	0.86	0.886	30,812,893.58	869,381,688.08
5/12/24	0.907	0.91	0.885	0.89	18,123,962.91	873,208,137.78
5/11/24	0.91	0.924	0.906	0.907	20,421,817.87	889,656,163.07
5/10/24	0.94	0.965	0.896	0.91	27,527,605.06	892,548,963.06
5/5/24	0.965	0.979	0.948	0.965	19,767,609.23	946,265,353.61
5/4/24	0.976	0.982	0.964	0.965	22,021,142.06	945,953,398.61
5/3/24	0.938	0.983	0.927	0.976	26,543,028.74	957,287,948.56
5/2/24	0.926	0.948	0.898	0.938	26,065,439.83	919,384,024.88
5/1/24	0.914	0.931	0.872	0.926	37,020,856.41	907,367,891.84
4/30/24	0.986	0.992	0.883	0.914	35,710,193.82	896,059,180.32
4/29/24	0.995	1.015	0.963	0.986	29,467,910.69	965,845,958.04
4/28/24	1.008	1.024	0.992	0.995	22,269,360.13	975,223,872.85
4/27/24	0.999	1.019	0.968	1.008	26,843,859.56	987,103,665.64
4/26/24	1.014	1.021	0.988	0.999	26,054,417.61	978,646,636.25
4/25/24	1.009	1.033	0.991	1.014	26,082,402.58	993,384,384.28
4/24/24	1.049	1.102	1	1.009	34,350,031.35	988,184,518.11

Similar Coins