Tezos (XTZ) historical data and Live price

tezos

Tezos

XTZ
$ 2.66 + 2.461 % 0.00008106 BTC
MARKET CAP
2.259 B
24H VOLUME
106.031 M
CIRC.SUPPLY
850.351 M
MAX SUPPLY
Rank41
1H 2.71 %
24H 2.46 %
7D -17.26 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/212.3692.782.2842.687116,730,913.092,284,824,465.01
6/22/212.4872.6542.1292.369180,711,955.742,014,308,477.25
6/21/213.0783.0992.4822.485127,298,621.32,112,279,670
6/20/213.0423.1192.883.08280,999,326.962,619,824,812.08
6/19/213.1023.1773.0283.04375,379,453.972,585,637,763.13
6/18/213.3723.3843.0013.097117,706,4052,631,295,074.31
6/17/213.1153.4313.1143.373180,844,527.132,865,361,414.68
6/16/213.2733.3273.0913.11578,686,341.032,643,692,956.9
6/15/213.3513.3923.2173.27779,025,344.382,780,401,883.31
6/14/213.3123.3543.1943.351105,840,619.162,843,573,624.14
6/13/213.1463.3243.0073.309105,881,153.092,807,846,448.28
6/12/213.1393.2252.9253.145100,290,169.612,668,552,585.89
6/11/213.2783.373.0873.13696,639,449.62,660,926,493.34
6/10/213.5113.5393.2023.265120,986,528.282,770,787,752.21
6/9/213.453.5333.2323.501180,061,010.152,971,245,580.26
6/7/213.8384.1373.4583.484314,353,754.221,859,016,805.45
6/6/213.4293.9023.413.841195,221,106.762,047,611,533.65
6/5/213.5573.6923.283.431110,739,254.621,826,300,084.88
6/4/213.8813.93.3823.555154,175,020.222,428,160,130.6
6/3/213.8153.9893.7343.877123,196,131.733,404,257,872.87
6/2/213.6673.8733.5813.815153,195,735.893,349,595,266.88
6/1/213.6053.73.453.668181,070,655.183,220,020,754.4
5/31/213.2863.613.1513.61154,781,633.333,169,243,645.71
5/30/213.2073.4473.0383.292139,074,008.772,889,075,734.82
5/29/213.3963.5683.0413.205182,325,459.672,812,483,620.58
5/28/213.8633.9213.2663.398252,625,777.932,981,537,313.41
5/27/213.934.1713.5873.853233,079,973.23,380,222,293.6
5/26/213.6643.983.5883.924242,177,805.013,442,475,989.18
5/25/213.5393.7543.273.664246,779,116.613,214,273,510.6
5/24/212.9133.6142.8473.532266,078,710.913,098,160,244.05
5/23/213.4393.6072.4462.926309,943,813.352,565,735,658.79
5/22/213.6783.7423.2413.433231,796,491.343,010,363,174.44
5/21/214.1894.3983.1323.682353,273,929.713,227,785,325.26
5/2/215.8145.8565.465.605185,277,548.34,307,221,317.25
5/2/215.8145.8565.465.605185,277,548.34,307,221,317.25
5/2/215.8145.8565.465.605185,277,548.34,307,221,317.25
5/2/215.8145.8565.465.605185,277,548.34,307,221,317.25
5/1/215.615.8925.4985.821212,374,738.34,472,225,465.37
5/1/215.615.8925.4985.821212,374,738.34,472,225,465.37
5/1/215.615.8925.4985.821212,374,738.34,472,225,465.37
5/1/215.615.8925.4985.821212,374,738.34,472,225,465.37
4/30/215.2425.6435.1315.613251,478,713.84,312,114,848.56
4/30/215.2425.6435.1315.613251,478,713.84,312,114,848.56
4/30/215.2425.6435.1315.613251,478,713.84,312,114,848.56
4/30/215.2425.6435.1315.613251,478,713.84,312,114,848.56
4/29/215.2525.4295.1075.244212,231,938.484,027,377,690.45
4/29/215.2525.4295.1075.244212,231,938.484,027,377,690.45
4/29/215.2525.4295.1075.244212,231,938.484,027,377,690.45
4/29/215.2525.4295.1075.244212,231,938.484,027,377,690.45
4/28/215.4295.5435.0765.246273,571,574.614,028,733,274.31
4/28/215.4295.5435.0765.246273,571,574.614,028,733,274.31
4/28/215.4295.5435.0765.246273,571,574.614,028,733,274.31
4/28/215.4295.5435.0765.246273,571,574.614,028,733,274.31
4/27/215.2265.4875.1535.43292,903,849.864,169,408,993.07
4/27/215.2265.4875.1535.43292,903,849.864,169,408,993.07
4/27/215.2265.4875.1535.43292,903,849.864,169,408,993.07
4/27/215.2265.4875.1535.43292,903,849.864,169,408,993.07
4/26/214.4515.3334.4015.225371,471,143.264,011,416,553.68
4/25/214.4484.7884.2374.444226,612,138.853,411,334,353.33
4/24/214.8194.8194.4094.436266,216,963.283,404,655,639.62
4/23/214.9415.0664.0774.811705,207,941.593,692,304,521.21
4/22/215.3355.7514.9014.938516,585,941.573,788,885,565.53
4/21/215.75.8265.3165.349412,418,513.954,104,044,945.75
4/20/215.4495.7064.965.698651,401,613.274,370,683,661.1
4/19/216.1816.4185.3335.464619,532,951.794,190,528,647.92
4/18/217.1337.2435.3156.166983,384,352.44,728,319,344.18
4/17/217.2167.6737.027.138629,878,680.865,472,964,558.22
4/16/216.7987.496.5747.2341,150,136,369.575,545,910,791.94
4/15/216.5826.9196.3966.811610,799,451.485,220,920,505.47
4/14/216.5476.9176.196.585670,982,149.935,046,590,039.77
4/13/216.2856.6736.1166.544548,035,523.055,014,607,534.4
4/12/216.4636.5096.1196.285476,488,894.264,815,798,033.14
4/11/216.5656.6866.3136.47481,544,138.84,956,966,741.32
4/10/216.8397.2046.2496.558858,200,531.885,023,001,276.65
4/9/216.156.8836.0266.744863,305,780.365,165,136,140.3
4/8/215.5366.1895.4916.149568,430,246.434,708,850,992.41
4/7/216.1946.4875.3945.529923,928,410.544,233,298,990.42
4/6/216.1156.8165.8976.2061,356,649,387.644,750,666,733.65
4/5/215.2066.4575.116.0411,293,894,765.644,623,982,037.94
4/4/214.855.274.8045.202316,237,485.533,981,103,744.21
4/3/215.3715.4824.8494.853461,611,095.963,713,756,197.19
4/2/215.1645.4165.0155.37520,174,536.814,108,347,982.73
4/1/214.8565.3834.7945.161843,318,627.173,948,258,231.36
3/31/214.5944.9074.3264.857484,890,342.813,714,915,145.39
3/30/214.6014.84.5854.594418,152,029.363,513,311,561.81
3/29/214.2544.6294.2114.59422,631,252.493,509,551,400.64
3/28/214.1294.3444.0974.253283,965,613.163,251,512,784.45
3/27/214.2144.2354.0594.129229,458,746.883,156,772,397.99
3/26/213.9454.2243.9414.215290,528,193.083,222,189,415.71
3/25/214.0354.0953.8193.945442,346,277.243,015,364,867.15