Tezos (XTZ) historical data and Live price

Tezos

XTZ

$ 2.95 -0.751 %

0.00008151 BTC

MARKET CAP
2.581 B

24H VOLUME
158.242 M

CIRC.SUPPLY
875.545 M

MAX SUPPLY

XTZ

USD

Rank44

1H 0.58 %

24H -0.75 %

7D -27.66 %

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)
1/24/22	3.069	3.073	2.558	2.97	162,243,292.9	2,600,091,830.09
1/23/22	2.947	3.15	2.854	3.068	113,186,016.38	2,685,828,146.19
1/22/22	3.333	3.428	2.727	2.944	213,845,837.66	2,576,969,872.08
1/21/22	3.706	3.762	3.293	3.332	234,476,242.88	2,915,409,904.82
1/20/22	3.891	4.08	3.702	3.705	80,482,220.17	3,241,785,770.92
1/19/22	4.111	4.125	3.825	3.891	134,005,872.58	3,403,964,978.43
1/18/22	4.062	4.202	3.947	4.109	144,156,561.2	3,594,008,488.84
1/17/22	4.292	4.305	4.015	4.062	103,735,065.2	3,553,081,212.62
1/16/22	4.282	4.335	4.213	4.291	97,273,357.47	3,752,618,095.29
1/15/22	4.285	4.351	4.239	4.282	86,451,798.92	3,744,177,679.94
1/14/22	4.118	4.31	4.096	4.285	124,492,428.87	3,746,425,311.01
1/13/22	4.382	4.412	4.107	4.118	146,333,433.69	3,599,477,134.55
1/12/22	4.17	4.403	4.158	4.382	176,009,764.42	3,829,930,356.78
1/11/22	4.028	4.21	3.957	4.17	126,596,269.14	3,644,514,927.9
1/10/22	4.232	4.244	3.809	4.028	184,697,448.16	3,519,400,042.39
1/9/22	4.013	4.325	3.984	4.233	171,554,760.29	3,698,479,715.45
1/8/22	4.257	4.363	3.9	4.013	161,259,572.8	3,505,525,341.89
1/7/22	4.455	4.471	4.086	4.256	248,519,590.9	3,717,653,610.21
1/6/22	4.529	4.529	4.244	4.456	298,765,346.82	3,891,418,123.58
1/5/22	5.004	5.285	4.325	4.529	461,763,822.69	3,954,753,121.37
1/4/22	4.803	5.344	4.602	5.003	634,753,606.5	4,368,414,850.13
1/3/22	4.668	5.016	4.527	4.802	323,716,884.63	4,192,102,828.55
1/2/22	4.739	4.774	4.613	4.668	125,775,183.84	4,074,322,531.07
1/1/22	4.354	4.74	4.35	4.74	257,960,889.97	4,137,326,417.63
12/31/21	4.348	4.501	4.204	4.353	147,380,891.35	3,799,072,176.14
12/30/21	4.369	4.513	4.227	4.348	147,241,275.62	3,793,766,779.85
12/29/21	4.475	4.546	4.229	4.332	163,918,586.19	3,779,147,297.15
12/28/21	5.091	5.091	4.432	4.475	243,594,984.21	3,903,605,853.68
12/27/21	4.853	5.158	4.774	5.085	275,438,877.65	4,434,770,126.58
12/26/21	4.584	4.91	4.472	4.856	299,101,952.37	4,234,757,290.7
12/25/21	4.501	4.702	4.462	4.599	151,296,166.74	4,009,720,457.32
12/24/21	4.771	4.813	4.439	4.483	207,522,048.97	3,908,863,795.6
12/23/21	4.524	4.807	4.459	4.737	277,229,634.45	4,129,074,633.72
12/22/21	4.238	4.685	4.238	4.524	239,068,931.82	3,943,454,880.41
12/21/21	4.084	4.258	4.058	4.24	115,946,373.53	3,694,807,783.95
12/20/21	4.14	4.245	3.876	4.084	190,412,728.34	3,558,713,554.33
12/19/21	4.249	4.306	4.121	4.135	110,118,940.78	3,602,925,613.92
12/18/21	4.159	4.334	4.082	4.244	157,431,273.13	3,697,071,943.78
12/17/21	4.316	4.386	4.084	4.159	209,300,930.05	3,621,821,793.79
12/16/21	4.493	4.696	4.304	4.315	268,852,360.99	3,756,826,178.2
12/15/21	4.516	4.561	4.067	4.497	337,852,924.75	3,914,659,442.06
12/14/21	4.045	4.607	4.037	4.321	478,036,881.25	3,761,411,667.37
12/13/21	4.517	4.541	3.926	4.057	215,724,444.42	3,531,022,582.69
12/12/21	4.521	4.679	4.331	4.539	134,534,776.35	3,949,619,267.68
12/10/21	4.855	4.976	4.324	4.347	380,810,667.22	3,781,527,454.15
12/9/21	5.675	6.163	4.841	4.846	698,128,183.73	4,215,374,588.96
12/8/21	5.68	5.998	5.171	5.676	1,331,543,790.78	4,937,089,907.06
12/7/21	4.174	5.701	4.074	5.672	1,035,610,069.69	4,932,262,652.91
12/6/21	3.879	4.203	3.691	4.177	280,789,173.56	3,632,065,435.39
12/5/21	4.14	4.248	3.765	3.873	188,930,996.08	3,366,951,567.95
12/4/21	4.83	4.83	3.304	4.142	407,968,763.73	3,600,685,227.06
12/3/21	5.103	5.363	4.698	4.797	245,970,286.11	4,169,008,819.04
12/2/21	5.222	5.324	5.026	5.094	171,017,940.04	4,427,059,308.79
12/1/21	5.48	5.521	5.141	5.214	253,945,931.16	4,530,594,181.8
11/30/21	5.617	5.906	5.26	5.498	670,772,812.08	4,776,758,814.42
10/29/21	6.161	6.714	6.084	6.539	311,039,009.93	5,655,962,691.35
10/28/21	5.883	6.266	5.827	6.147	340,338,531.12	5,316,735,189.22
10/27/21	6.823	6.894	5.639	5.883	574,584,930.53	5,087,419,077.83
10/26/21	6.632	7.167	6.62	6.825	422,288,847.98	5,901,377,746.29
10/25/21	6.485	6.715	6.425	6.626	224,507,258.1	5,728,091,006.32
10/23/21	6.701	6.822	6.642	6.74	143,526,118.54	5,825,079,854.66
10/22/21	6.657	6.9	6.578	6.705	218,175,050.19	5,793,786,988.8
10/21/21	7.016	7.128	6.626	6.658	316,729,213.65	5,752,692,307.11
10/20/21	6.749	7.122	6.589	7.002	306,006,721.87	6,048,911,400.65
10/19/21	6.554	6.894	6.517	6.753	328,273,237.47	5,833,283,603.59
10/18/21	6.624	6.667	6.394	6.55	250,835,935.74	5,657,157,976.74
10/17/21	6.907	6.978	6.378	6.627	249,873,792.68	5,723,016,148.8
10/16/21	6.843	7.134	6.84	6.901	259,244,745.82	5,958,114,681.88
10/15/21	7.142	7.153	6.75	6.844	394,896,378.3	5,908,271,708.24
10/14/21	7.302	7.41	7.072	7.13	331,524,457.34	6,154,566,497.01
10/13/21	7.111	7.317	6.857	7.303	426,453,062.09	6,302,457,679.2
10/12/21	6.91	7.247	6.626	7.11	614,446,681.36	6,135,298,447.59
10/11/21	6.982	7.384	6.663	6.907	474,557,886.23	5,959,410,471.17
10/10/21	7.619	8.073	6.957	6.992	672,742,945.13	6,032,360,503.88
10/9/21	7.289	7.609	7.216	7.609	375,751,756.49	6,563,045,218.02
10/8/21	7.635	7.799	7.242	7.293	686,677,238.19	6,289,673,035.76
10/7/21	7.792	8.104	7.468	7.629	706,553,762.67	6,578,438,244.38
10/6/21	7.984	8.553	7.213	7.779	1,003,154,665.06	6,707,144,179.45
10/5/21	8.354	8.566	7.782	7.974	835,472,832.98	6,873,936,836.16
10/4/21	8.72	9.175	8.213	8.34	1,952,879,773.33	7,188,498,634.37
10/3/21	7.357	8.917	7.357	8.703	2,497,371,434.14	7,500,530,658.49
10/2/21	6.689	7.784	6.539	7.364	1,226,299,308.31	6,345,745,809.3
10/1/21	6.075	6.852	6.019	6.699	879,397,946.57	5,771,667,327.21
9/30/21	5.65	6.078	5.608	6.078	571,872,632.49	5,235,928,043.68
9/29/21	5.486	6.075	5.368	5.633	618,419,398.43	4,852,237,440.89
9/28/21	6.043	6.264	5.451	5.465	616,247,423.82	4,707,059,190.81
9/27/21	6.533	6.662	6.037	6.054	636,984,989.58	5,213,248,113.94
9/26/21	6.846	7.074	6.461	6.522	1,049,590,821.72	5,614,946,378.19
9/25/21	7.01	7.506	6.808	6.825	1,550,108,787.67	5,875,054,131.49
9/24/21	6.22	7.401	5.83	7.017	2,219,143,745.2	6,039,913,747.91

Similar Coins