- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Tezos (XTZ) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/23/21 | 2.369 | 2.78 | 2.284 | 2.687 | 116,730,913.09 | 2,284,824,465.01 |
| 6/22/21 | 2.487 | 2.654 | 2.129 | 2.369 | 180,711,955.74 | 2,014,308,477.25 |
| 6/21/21 | 3.078 | 3.099 | 2.482 | 2.485 | 127,298,621.3 | 2,112,279,670 |
| 6/20/21 | 3.042 | 3.119 | 2.88 | 3.082 | 80,999,326.96 | 2,619,824,812.08 |
| 6/19/21 | 3.102 | 3.177 | 3.028 | 3.043 | 75,379,453.97 | 2,585,637,763.13 |
| 6/18/21 | 3.372 | 3.384 | 3.001 | 3.097 | 117,706,405 | 2,631,295,074.31 |
| 6/17/21 | 3.115 | 3.431 | 3.114 | 3.373 | 180,844,527.13 | 2,865,361,414.68 |
| 6/16/21 | 3.273 | 3.327 | 3.091 | 3.115 | 78,686,341.03 | 2,643,692,956.9 |
| 6/15/21 | 3.351 | 3.392 | 3.217 | 3.277 | 79,025,344.38 | 2,780,401,883.31 |
| 6/14/21 | 3.312 | 3.354 | 3.194 | 3.351 | 105,840,619.16 | 2,843,573,624.14 |
| 6/13/21 | 3.146 | 3.324 | 3.007 | 3.309 | 105,881,153.09 | 2,807,846,448.28 |
| 6/12/21 | 3.139 | 3.225 | 2.925 | 3.145 | 100,290,169.61 | 2,668,552,585.89 |
| 6/11/21 | 3.278 | 3.37 | 3.087 | 3.136 | 96,639,449.6 | 2,660,926,493.34 |
| 6/10/21 | 3.511 | 3.539 | 3.202 | 3.265 | 120,986,528.28 | 2,770,787,752.21 |
| 6/9/21 | 3.45 | 3.533 | 3.232 | 3.501 | 180,061,010.15 | 2,971,245,580.26 |
| 6/7/21 | 3.838 | 4.137 | 3.458 | 3.484 | 314,353,754.22 | 1,859,016,805.45 |
| 6/6/21 | 3.429 | 3.902 | 3.41 | 3.841 | 195,221,106.76 | 2,047,611,533.65 |
| 6/5/21 | 3.557 | 3.692 | 3.28 | 3.431 | 110,739,254.62 | 1,826,300,084.88 |
| 6/4/21 | 3.881 | 3.9 | 3.382 | 3.555 | 154,175,020.22 | 2,428,160,130.6 |
| 6/3/21 | 3.815 | 3.989 | 3.734 | 3.877 | 123,196,131.73 | 3,404,257,872.87 |
| 6/2/21 | 3.667 | 3.873 | 3.581 | 3.815 | 153,195,735.89 | 3,349,595,266.88 |
| 6/1/21 | 3.605 | 3.7 | 3.45 | 3.668 | 181,070,655.18 | 3,220,020,754.4 |
| 5/31/21 | 3.286 | 3.61 | 3.151 | 3.61 | 154,781,633.33 | 3,169,243,645.71 |
| 5/30/21 | 3.207 | 3.447 | 3.038 | 3.292 | 139,074,008.77 | 2,889,075,734.82 |
| 5/29/21 | 3.396 | 3.568 | 3.041 | 3.205 | 182,325,459.67 | 2,812,483,620.58 |
| 5/28/21 | 3.863 | 3.921 | 3.266 | 3.398 | 252,625,777.93 | 2,981,537,313.41 |
| 5/27/21 | 3.93 | 4.171 | 3.587 | 3.853 | 233,079,973.2 | 3,380,222,293.6 |
| 5/26/21 | 3.664 | 3.98 | 3.588 | 3.924 | 242,177,805.01 | 3,442,475,989.18 |
| 5/25/21 | 3.539 | 3.754 | 3.27 | 3.664 | 246,779,116.61 | 3,214,273,510.6 |
| 5/24/21 | 2.913 | 3.614 | 2.847 | 3.532 | 266,078,710.91 | 3,098,160,244.05 |
| 5/23/21 | 3.439 | 3.607 | 2.446 | 2.926 | 309,943,813.35 | 2,565,735,658.79 |
| 5/22/21 | 3.678 | 3.742 | 3.241 | 3.433 | 231,796,491.34 | 3,010,363,174.44 |
| 5/21/21 | 4.189 | 4.398 | 3.132 | 3.682 | 353,273,929.71 | 3,227,785,325.26 |
| 5/2/21 | 5.814 | 5.856 | 5.46 | 5.605 | 185,277,548.3 | 4,307,221,317.25 |
| 5/2/21 | 5.814 | 5.856 | 5.46 | 5.605 | 185,277,548.3 | 4,307,221,317.25 |
| 5/2/21 | 5.814 | 5.856 | 5.46 | 5.605 | 185,277,548.3 | 4,307,221,317.25 |
| 5/2/21 | 5.814 | 5.856 | 5.46 | 5.605 | 185,277,548.3 | 4,307,221,317.25 |
| 5/1/21 | 5.61 | 5.892 | 5.498 | 5.821 | 212,374,738.3 | 4,472,225,465.37 |
| 5/1/21 | 5.61 | 5.892 | 5.498 | 5.821 | 212,374,738.3 | 4,472,225,465.37 |
| 5/1/21 | 5.61 | 5.892 | 5.498 | 5.821 | 212,374,738.3 | 4,472,225,465.37 |
| 5/1/21 | 5.61 | 5.892 | 5.498 | 5.821 | 212,374,738.3 | 4,472,225,465.37 |
| 4/30/21 | 5.242 | 5.643 | 5.131 | 5.613 | 251,478,713.8 | 4,312,114,848.56 |
| 4/30/21 | 5.242 | 5.643 | 5.131 | 5.613 | 251,478,713.8 | 4,312,114,848.56 |
| 4/30/21 | 5.242 | 5.643 | 5.131 | 5.613 | 251,478,713.8 | 4,312,114,848.56 |
| 4/30/21 | 5.242 | 5.643 | 5.131 | 5.613 | 251,478,713.8 | 4,312,114,848.56 |
| 4/29/21 | 5.252 | 5.429 | 5.107 | 5.244 | 212,231,938.48 | 4,027,377,690.45 |
| 4/29/21 | 5.252 | 5.429 | 5.107 | 5.244 | 212,231,938.48 | 4,027,377,690.45 |
| 4/29/21 | 5.252 | 5.429 | 5.107 | 5.244 | 212,231,938.48 | 4,027,377,690.45 |
| 4/29/21 | 5.252 | 5.429 | 5.107 | 5.244 | 212,231,938.48 | 4,027,377,690.45 |
| 4/28/21 | 5.429 | 5.543 | 5.076 | 5.246 | 273,571,574.61 | 4,028,733,274.31 |
| 4/28/21 | 5.429 | 5.543 | 5.076 | 5.246 | 273,571,574.61 | 4,028,733,274.31 |
| 4/28/21 | 5.429 | 5.543 | 5.076 | 5.246 | 273,571,574.61 | 4,028,733,274.31 |
| 4/28/21 | 5.429 | 5.543 | 5.076 | 5.246 | 273,571,574.61 | 4,028,733,274.31 |
| 4/27/21 | 5.226 | 5.487 | 5.153 | 5.43 | 292,903,849.86 | 4,169,408,993.07 |
| 4/27/21 | 5.226 | 5.487 | 5.153 | 5.43 | 292,903,849.86 | 4,169,408,993.07 |
| 4/27/21 | 5.226 | 5.487 | 5.153 | 5.43 | 292,903,849.86 | 4,169,408,993.07 |
| 4/27/21 | 5.226 | 5.487 | 5.153 | 5.43 | 292,903,849.86 | 4,169,408,993.07 |
| 4/26/21 | 4.451 | 5.333 | 4.401 | 5.225 | 371,471,143.26 | 4,011,416,553.68 |
| 4/25/21 | 4.448 | 4.788 | 4.237 | 4.444 | 226,612,138.85 | 3,411,334,353.33 |
| 4/24/21 | 4.819 | 4.819 | 4.409 | 4.436 | 266,216,963.28 | 3,404,655,639.62 |
| 4/23/21 | 4.941 | 5.066 | 4.077 | 4.811 | 705,207,941.59 | 3,692,304,521.21 |
| 4/22/21 | 5.335 | 5.751 | 4.901 | 4.938 | 516,585,941.57 | 3,788,885,565.53 |
| 4/21/21 | 5.7 | 5.826 | 5.316 | 5.349 | 412,418,513.95 | 4,104,044,945.75 |
| 4/20/21 | 5.449 | 5.706 | 4.96 | 5.698 | 651,401,613.27 | 4,370,683,661.1 |
| 4/19/21 | 6.181 | 6.418 | 5.333 | 5.464 | 619,532,951.79 | 4,190,528,647.92 |
| 4/18/21 | 7.133 | 7.243 | 5.315 | 6.166 | 983,384,352.4 | 4,728,319,344.18 |
| 4/17/21 | 7.216 | 7.673 | 7.02 | 7.138 | 629,878,680.86 | 5,472,964,558.22 |
| 4/16/21 | 6.798 | 7.49 | 6.574 | 7.234 | 1,150,136,369.57 | 5,545,910,791.94 |
| 4/15/21 | 6.582 | 6.919 | 6.396 | 6.811 | 610,799,451.48 | 5,220,920,505.47 |
| 4/14/21 | 6.547 | 6.917 | 6.19 | 6.585 | 670,982,149.93 | 5,046,590,039.77 |
| 4/13/21 | 6.285 | 6.673 | 6.116 | 6.544 | 548,035,523.05 | 5,014,607,534.4 |
| 4/12/21 | 6.463 | 6.509 | 6.119 | 6.285 | 476,488,894.26 | 4,815,798,033.14 |
| 4/11/21 | 6.565 | 6.686 | 6.313 | 6.47 | 481,544,138.8 | 4,956,966,741.32 |
| 4/10/21 | 6.839 | 7.204 | 6.249 | 6.558 | 858,200,531.88 | 5,023,001,276.65 |
| 4/9/21 | 6.15 | 6.883 | 6.026 | 6.744 | 863,305,780.36 | 5,165,136,140.3 |
| 4/8/21 | 5.536 | 6.189 | 5.491 | 6.149 | 568,430,246.43 | 4,708,850,992.41 |
| 4/7/21 | 6.194 | 6.487 | 5.394 | 5.529 | 923,928,410.54 | 4,233,298,990.42 |
| 4/6/21 | 6.115 | 6.816 | 5.897 | 6.206 | 1,356,649,387.64 | 4,750,666,733.65 |
| 4/5/21 | 5.206 | 6.457 | 5.11 | 6.041 | 1,293,894,765.64 | 4,623,982,037.94 |
| 4/4/21 | 4.85 | 5.27 | 4.804 | 5.202 | 316,237,485.53 | 3,981,103,744.21 |
| 4/3/21 | 5.371 | 5.482 | 4.849 | 4.853 | 461,611,095.96 | 3,713,756,197.19 |
| 4/2/21 | 5.164 | 5.416 | 5.015 | 5.37 | 520,174,536.81 | 4,108,347,982.73 |
| 4/1/21 | 4.856 | 5.383 | 4.794 | 5.161 | 843,318,627.17 | 3,948,258,231.36 |
| 3/31/21 | 4.594 | 4.907 | 4.326 | 4.857 | 484,890,342.81 | 3,714,915,145.39 |
| 3/30/21 | 4.601 | 4.8 | 4.585 | 4.594 | 418,152,029.36 | 3,513,311,561.81 |
| 3/29/21 | 4.254 | 4.629 | 4.211 | 4.59 | 422,631,252.49 | 3,509,551,400.64 |
| 3/28/21 | 4.129 | 4.344 | 4.097 | 4.253 | 283,965,613.16 | 3,251,512,784.45 |
| 3/27/21 | 4.214 | 4.235 | 4.059 | 4.129 | 229,458,746.88 | 3,156,772,397.99 |
| 3/26/21 | 3.945 | 4.224 | 3.941 | 4.215 | 290,528,193.08 | 3,222,189,415.71 |
| 3/25/21 | 4.035 | 4.095 | 3.819 | 3.945 | 442,346,277.24 | 3,015,364,867.15 |
