Tezos (XTZ) historical data and Live price

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

XTZ

USD

Rank29

1H 1.53 %

24H 6.82 %

7D 16.83 %

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)
3/7/21	3.878	4.204	3.828	4.187	431,844,077.24	3,191,641,332.29
3/6/21	3.775	3.996	3.725	3.876	363,734,091.11	2,954,203,400.34
3/5/21	3.668	3.856	3.461	3.778	441,164,914.6	2,878,875,315.75
3/4/21	3.855	3.967	3.572	3.668	508,876,952.94	2,795,072,841.61
3/3/21	3.685	4	3.676	3.858	527,055,687.32	2,938,817,943.93
3/2/21	3.632	3.8	3.506	3.684	462,184,154.34	2,806,514,059.59
3/1/21	3.415	3.677	3.409	3.634	379,060,410.9	2,767,668,635.67
2/28/21	3.638	3.667	3.214	3.413	469,639,313.94	2,599,207,036.16
2/27/21	3.465	3.847	3.465	3.637	509,960,040.69	2,769,430,568.79
2/26/21	3.344	3.79	3.178	3.463	598,752,705.17	2,636,218,166.64
2/25/21	3.533	3.836	3.334	3.334	604,618,638.83	2,537,537,506.12
2/24/21	3.526	3.897	3.373	3.535	585,719,552.35	2,689,983,447.32
2/23/21	4.28	4.287	2.971	3.516	864,130,974.34	2,675,750,051.3
2/22/21	4.676	4.68	3.667	4.281	805,917,264.34	3,256,741,088.37
2/21/21	4.651	4.807	4.538	4.673	499,921,678.92	3,555,102,325.3
2/20/21	4.971	5.144	4.389	4.655	725,265,605.77	3,540,868,207.92
2/19/21	4.861	5.099	4.604	4.972	634,692,105.92	3,781,294,246.21
2/18/21	4.608	4.989	4.525	4.86	622,655,231.06	3,695,127,460.35
2/17/21	4.528	4.755	4.201	4.608	699,487,698.7	3,503,152,548.26
2/16/21	4.535	4.87	4.339	4.529	753,458,840.85	3,442,648,036.9
2/15/21	4.894	4.961	3.938	4.538	1,187,971,515.87	3,449,399,141.73
2/14/21	5.329	5.576	4.735	4.908	1,174,426,403.11	3,730,084,295.55
2/13/21	5.013	5.333	4.633	5.33	1,396,242,807.73	4,049,777,159.01
2/12/21	4.108	5.378	4.038	5.014	1,459,813,520.09	3,809,181,730.89
2/11/21	3.828	4.298	3.814	4.111	908,048,536.54	3,122,922,838.96
2/10/21	3.755	3.872	3.47	3.827	839,438,610.82	2,906,316,154.9
2/9/21	3.401	3.857	3.206	3.755	934,390,107.19	2,851,649,810.27
2/8/21	3.308	3.428	3.24	3.4	544,335,346.68	2,581,881,298.03
2/7/21	3.171	3.45	3.078	3.308	649,984,475.64	2,511,326,195.98
2/6/21	3.442	3.491	3.105	3.17	528,357,023.55	2,406,689,835.71
2/5/21	2.961	3.496	2.957	3.437	649,638,474.57	2,608,840,005.12
2/4/21	3.041	3.14	2.873	2.96	487,989,691.97	2,246,326,075.82
2/3/21	2.908	3.146	2.889	3.041	468,677,842.58	2,307,443,958.54
2/2/21	2.912	2.954	2.833	2.908	308,123,424.09	2,206,423,198.66
2/1/21	2.84	2.922	2.764	2.91	345,351,607.58	2,207,605,351.22
1/31/21	2.89	2.94	2.741	2.839	333,887,944.34	2,153,103,052.65
1/30/21	2.905	3.002	2.815	2.889	375,950,572.1	2,190,903,148.3
1/29/21	2.959	3.019	2.819	2.962	485,026,741.84	2,245,700,767.62
1/28/21	2.804	3.059	2.73	2.948	514,036,249.591	2,234,911,862.202
1/27/21	2.907	2.932	2.638	2.804	414,814,889.362	2,125,958,950.501
1/26/21	2.925	3.009	2.765	2.909	364,649,374.107	2,204,680,930.7
1/25/21	3.043	3.175	2.91	2.926	407,715,140.95	2,217,398,124.676
1/24/21	3.169	3.286	2.925	3.044	564,216,605.502	2,306,657,465.659
1/23/21	2.92	3.386	2.857	3.171	962,381,915.647	2,402,304,819.682
1/22/21	2.464	3.104	2.31	2.926	755,044,001.764	2,216,632,843.936
1/21/21	2.909	2.92	2.445	2.465	394,203,632.594	1,867,231,389.785
1/20/21	2.886	2.949	2.658	2.909	416,516,651.253	2,202,744,328.589
1/19/21	3.03	3.199	2.887	2.891	456,126,038.174	2,189,239,352.404
1/18/21	2.967	3.091	2.859	3.03	416,319,446.49	2,294,270,270.648
1/17/21	2.874	3.1	2.71	2.965	500,305,741.255	2,244,822,024.325
1/16/21	2.724	3.167	2.715	2.882	754,044,150.544	2,181,136,286.26
1/15/21	2.544	2.873	2.494	2.73	624,138,829.218	2,066,435,820.984
1/14/21	2.496	2.612	2.408	2.54	331,266,777.948	1,922,180,517.946
1/13/21	2.288	2.496	2.245	2.496	302,100,209.864	1,888,131,250.029
1/12/21	2.331	2.451	2.206	2.287	358,819,202.288	1,730,255,189.154
1/11/21	2.772	2.772	2.111	2.335	547,896,519.001	1,765,979,624.092
1/10/21	2.642	2.948	2.435	2.771	600,574,981.832	2,095,911,475.576
1/9/21	2.459	2.69	2.422	2.641	359,421,765.007	1,997,053,638.147
1/8/21	2.531	2.565	2.267	2.46	415,712,694.758	1,859,851,379.325
1/7/21	2.625	2.775	2.424	2.534	455,057,318.919	1,915,469,604.045
1/6/21	2.38	2.732	2.304	2.617	460,356,340.825	1,978,154,927.011
1/5/21	2.313	2.459	2.15	2.379	370,590,661.915	1,798,338,429.832
1/4/21	2.135	2.352	2.05	2.311	376,283,723.192	1,746,540,592.917
1/3/21	1.999	2.225	1.956	2.133	312,112,831.985	1,611,874,059.911
1/2/21	2.009	2.056	1.958	1.999	233,029,593.275	1,509,943,743.374
1/1/21	2.014	2.128	1.986	2.009	177,515,578.618	1,517,456,360.68
12/31/20	1.989	2.019	1.944	2.015	154,051,545.135	1,521,889,536.175
12/30/20	2.043	2.074	1.964	1.99	172,278,687.055	1,502,366,991.979
12/29/20	2.119	2.166	1.987	2.044	236,659,305.502	1,543,106,751.015
12/28/20	2.001	2.214	1.99	2.12	184,326,551.457	1,600,175,380.621
12/27/20	1.977	2.131	1.886	2.001	217,880,482.672	1,510,425,125.035
12/26/20	2.028	2.037	1.931	1.977	140,203,420.807	1,491,670,303.928
12/25/20	2.061	2.111	1.996	2.028	171,185,239.046	1,529,925,703.564
12/24/20	1.818	2.082	1.795	2.061	206,928,500.78	1,555,323,519.223
12/23/20	2.185	2.201	1.645	1.82	240,904,391.511	1,373,200,251.435
12/22/20	2.187	2.191	2.084	2.186	188,460,624.094	1,648,547,221.665
12/21/20	2.267	2.31	2.129	2.188	181,446,471.017	1,650,009,711.157
12/20/20	2.327	2.353	2.244	2.266	142,718,426.337	1,708,882,906.021
12/19/20	2.328	2.387	2.304	2.327	154,315,259.317	1,754,680,572.299
12/18/20	2.295	2.342	2.263	2.328	158,047,716.83	1,754,564,523.865
12/17/20	2.363	2.427	2.287	2.294	255,570,523.467	1,729,176,768.736
12/16/20	2.234	2.365	2.204	2.362	173,196,508.306	1,779,944,006.197
12/15/20	2.224	2.26	2.19	2.234	110,384,844.177	1,683,069,564.263
12/14/20	2.228	2.264	2.179	2.225	119,074,381.607	1,675,866,788.432
12/13/20	2.135	2.267	2.127	2.228	143,202,052.218	1,678,033,597.08
12/12/20	2.081	2.157	2.078	2.135	115,337,157.997	1,607,667,675.802
12/11/20	2.107	2.113	2.048	2.082	132,572,048.646	1,567,760,338.554
12/10/20	2.173	2.182	2.083	2.107	116,436,664.615	1,586,356,260.81
12/9/20	2.152	2.198	2.049	2.173	195,559,315.681	1,636,139,806.139
12/8/20	2.278	2.357	2.114	2.152	201,313,792.965	1,619,735,861.263

Similar Coins