Tezos (XTZ) historical data and Live price

tezos

Tezos

XTZ
$ 2.49 + 10.482 % 0.00013689 BTC
MARKET CAP
1.869 B
24H VOLUME
394.051 M
CIRC.SUPPLY
750.983 M
MAX SUPPLY
Rank18
1H -3.80 %
24H 10.48 %
7D 19.35 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/22/202.3722.4252.1772.269352,241,350.4911,704,073,184.458
11/21/202.1052.3832.062.372476,186,262.9191,781,144,215.305
11/20/202.0792.1492.0672.105219,284,139.6021,579,993,559.012
11/19/202.0862.1392.0232.079156,018,268.9321,560,359,741.694
11/18/202.1422.1822.0212.086209,844,569.071,565,733,767.561
11/17/202.1072.1512.0942.142190,495,116.4751,607,314,741.254
11/16/202.022.0941.9992.082159,031,187.4821,561,965,989.822
11/15/202.12.1071.9842.02156,096,825.8331,514,960,761.145
11/14/202.1512.1592.0532.1139,185,340.7161,575,328,727.218
11/13/202.0732.1522.0672.151148,816,436.3231,612,924,437.674
11/12/202.1222.1542.0472.073170,321,242.0591,554,150,774.625
11/11/202.1492.1952.1112.122161,219,992.5981,590,685,557.931
11/10/202.0912.1852.0912.149172,863,001.7991,610,994,723.023
11/9/202.0872.1512.0262.091159,050,814.6071,567,358,933.473
11/8/202.0212.1481.9862.087183,442,701.8391,564,259,619.161
11/7/202.0872.21.9622.021309,422,431.6191,514,334,166.569
11/6/201.8822.0921.8782.087289,623,871.8581,563,183,736.15
11/5/201.8761.9681.821.882206,184,470.7231,409,785,090.264
11/4/201.8681.8991.7891.876161,150,029.2011,405,216,876.169
11/3/201.8971.9151.8111.868138,243,205.6171,399,013,941.022
10/30/201.9341.961.7991.904157,440,828.4011,424,551,480.809
10/29/202.0042.0471.9021.934136,062,646.0371,446,793,397.216
10/28/202.0852.1131.9452.004170,322,091.241,499,507,430.049
9/29/202.2552.3092.1452.232108,454,816.0771,662,528,845.485
9/28/202.1762.3552.1752.256126,374,757.1931,680,517,102.054
9/27/202.1722.2262.112.176100,319,529.1351,620,385,403.983
9/26/202.2142.2412.1492.172106,343,294.121,617,209,752.983
9/25/202.1562.2782.1072.211121,013,716.9641,646,198,531.887
9/24/201.9562.1751.9452.156127,817,155.4461,604,635,142.485
9/23/202.1172.1521.9351.956147,111,267.0611,455,824,239.2
9/22/201.9842.1811.9742.117163,015,986.0611,575,532,830.31
9/21/202.2222.2671.9381.986238,763,507.1311,477,509,783.175
9/20/202.3472.4082.1742.222156,962,844.1061,652,940,927.21
9/19/202.4072.4082.2882.344148,653,832.3061,743,502,606.19
9/18/202.4922.5322.3552.405153,137,959.8341,788,682,265.721
9/17/202.4912.5642.4632.492155,785,198.7241,852,771,675.691
9/16/202.5212.5462.4412.492187,246,375.7551,852,958,934.307
9/15/202.632.6782.522.521196,681,903.7561,873,968,594.546
9/14/202.6212.7012.5542.629181,332,730.7881,954,124,706.637
9/13/202.6112.7432.5492.62230,732,356.11,947,010,277.93
9/12/202.5732.6352.5232.611172,731,455.1791,940,053,906.631
9/11/202.5832.6272.4822.572187,683,930.8531,910,862,197.431
9/10/202.5452.6652.5432.583200,172,999.9091,918,881,563.664
9/9/202.5142.6082.4342.545184,328,870.9121,890,049,648.777
9/8/202.5632.6492.4372.511237,521,903.0631,864,429,338.751
9/7/202.5682.5962.3912.563237,979,550.2511,903,030,440.114
9/6/202.4822.6312.3742.566256,282,107.291,904,959,109.56
9/5/202.7562.8272.3582.482369,123,395.1281,842,523,753.145
9/4/202.5852.8442.4992.756295,571,096.7952,045,037,849.164
9/3/203.1343.1342.5112.584294,580,604.2191,917,626,502.327
9/2/203.4433.4592.9833.134272,620,178.7142,325,089,107.502
9/1/203.2573.4983.1933.442213,344,459.1152,552,875,529.092
8/31/203.3833.4563.2563.256153,954,444.8942,414,977,637.487
8/30/203.3563.423.3343.382157,757,544.4962,507,624,668.313
8/29/203.2633.4213.1963.36167,076,368.2362,491,027,678.37
8/28/203.2053.3093.1393.261157,445,155.8462,417,211,296.575
8/27/203.3753.4153.1133.206236,563,338.2212,376,041,947.065
8/26/203.4533.4963.3113.376204,399,530.8312,502,048,858.514
8/25/203.6823.7013.3213.446249,600,095.2292,553,558,621.21
8/24/203.5223.7913.463.687233,005,843.4832,731,680,315.258
8/23/203.5783.6063.3793.522172,850,687.9632,608,955,404.136
8/22/203.3913.63.2873.579229,620,598.8512,650,591,676.57
8/21/203.8563.9013.3553.392287,391,403.922,512,041,448.76
8/20/203.6373.9173.5083.855305,749,012.9652,854,071,599.538
8/19/203.8333.9113.5173.635381,949,535.5022,690,988,842.291
8/18/204.0324.1393.7493.833260,614,843.3372,837,079,406.151
8/17/204.2394.2474.0244.034229,654,913.5722,985,609,883.228
8/16/204.0784.3644.0284.239284,937,976.2363,136,665,702.853
8/15/204.0934.33.9344.08338,468,042.6623,018,435,870.477
8/14/204.1744.2814.0134.097278,165,302.7553,030,882,186.154
8/13/204.4074.4814.0284.175457,809,393.7043,088,171,367.742
8/12/204.0134.4583.674.407542,700,999.2473,259,030,434.953
8/11/204.284.4123.8084.011546,232,328.382,966,162,407.375
8/10/203.6954.273.5684.27525,009,906.9253,157,360,069.911
8/9/203.3743.7673.293.684342,620,805.362,723,508,485.127
8/8/203.0713.4763.0333.38225,885,660.7062,498,021,117.992
8/7/203.2263.2752.9773.072213,195,511.9832,270,301,148.595
8/6/203.1153.3683.0913.225208,842,704.1222,382,847,750.412
8/5/203.2333.2493.0913.116161,304,036.9442,301,953,669.314
8/4/203.0563.2893.0563.229284,036,870.3322,385,473,485.272
8/3/202.8773.0612.8393.057190,598,019.6612,257,445,350.248
8/2/203.0273.1172.7932.878249,982,954.1242,124,910,456.293
8/1/202.843.0542.8253.029172,314,234.8772,236,281,910.663
7/31/202.8112.8972.7882.84109,436,570.7822,096,447,836.572
7/30/202.7842.8472.7432.811102,353,935.0922,074,553,141.641
7/29/202.8342.9382.7642.786135,216,953.732,056,179,852
7/28/202.822.8872.752.834158,332,703.9672,091,226,704.429
7/27/202.9812.9822.6732.819267,560,519.5552,079,765,797.058
7/26/203.0553.0992.9642.982153,418,589.2012,199,951,158.841
7/25/203.033.1053.0193.057128,872,044.5182,254,569,238.111